{ "symbol": "PLUMEUSDC", "fetched_at": "2026-04-11T16:35:12.050667", "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": 0.08278, "high": 0.08312, "low": 0.07981, "close": 0.08088, "volume": 374030.0, "close_time": 1760367599999, "quote_volume": 30429.86351, "trades": 545, "taker_buy_base": 158081.0, "taker_buy_quote": 12897.60496 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.08108, "high": 0.0825, "low": 0.08065, "close": 0.08164, "volume": 253908.0, "close_time": 1760371199999, "quote_volume": 20682.45793, "trades": 475, "taker_buy_base": 142226.0, "taker_buy_quote": 11613.71534 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.08134, "high": 0.08204, "low": 0.08015, "close": 0.08172, "volume": 398280.0, "close_time": 1760374799999, "quote_volume": 32281.27676, "trades": 652, "taker_buy_base": 161150.0, "taker_buy_quote": 13073.57896 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.08152, "high": 0.08335, "low": 0.08099, "close": 0.08335, "volume": 190544.0, "close_time": 1760378399999, "quote_volume": 15572.25088, "trades": 418, "taker_buy_base": 66335.0, "taker_buy_quote": 5425.3483 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.08307, "high": 0.08569, "low": 0.08228, "close": 0.08525, "volume": 390764.0, "close_time": 1760381999999, "quote_volume": 32752.2973, "trades": 460, "taker_buy_base": 234502.0, "taker_buy_quote": 19700.90818 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.08546, "high": 0.08763, "low": 0.0852, "close": 0.08753, "volume": 731914.0, "close_time": 1760385599999, "quote_volume": 63392.45952, "trades": 1095, "taker_buy_base": 394715.0, "taker_buy_quote": 34236.48736 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.08765, "high": 0.08902, "low": 0.0873, "close": 0.08762, "volume": 841943.0, "close_time": 1760389199999, "quote_volume": 74152.749, "trades": 1002, "taker_buy_base": 466583.0, "taker_buy_quote": 41088.27085 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.08784, "high": 0.08799, "low": 0.08626, "close": 0.08635, "volume": 274009.0, "close_time": 1760392799999, "quote_volume": 23847.16405, "trades": 214, "taker_buy_base": 38716.0, "taker_buy_quote": 3384.1433 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.08667, "high": 0.08694, "low": 0.08602, "close": 0.08669, "volume": 131795.0, "close_time": 1760396399999, "quote_volume": 11391.0788, "trades": 150, "taker_buy_base": 37905.0, "taker_buy_quote": 3283.19706 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.08653, "high": 0.08735, "low": 0.08617, "close": 0.08617, "volume": 23989.0, "close_time": 1760399999999, "quote_volume": 2085.14346, "trades": 93, "taker_buy_base": 20775.0, "taker_buy_quote": 1806.92374 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.08623, "high": 0.08676, "low": 0.08533, "close": 0.08665, "volume": 70935.0, "close_time": 1760403599999, "quote_volume": 6099.98191, "trades": 125, "taker_buy_base": 36024.0, "taker_buy_quote": 3114.48463 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.08647, "high": 0.08689, "low": 0.086, "close": 0.08689, "volume": 29262.0, "close_time": 1760407199999, "quote_volume": 2531.59118, "trades": 116, "taker_buy_base": 15473.0, "taker_buy_quote": 1340.72589 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.08694, "high": 0.0872, "low": 0.08547, "close": 0.086, "volume": 227690.0, "close_time": 1760410799999, "quote_volume": 19678.42464, "trades": 200, "taker_buy_base": 179733.0, "taker_buy_quote": 15556.47182 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.08589, "high": 0.0871, "low": 0.08536, "close": 0.08624, "volume": 170563.0, "close_time": 1760414399999, "quote_volume": 14629.54345, "trades": 146, "taker_buy_base": 71640.0, "taker_buy_quote": 6140.99685 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.08633, "high": 0.08633, "low": 0.08344, "close": 0.08456, "volume": 109116.0, "close_time": 1760417999999, "quote_volume": 9259.15299, "trades": 232, "taker_buy_base": 23379.0, "taker_buy_quote": 1983.30536 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.08424, "high": 0.08424, "low": 0.08267, "close": 0.08278, "volume": 271602.0, "close_time": 1760421599999, "quote_volume": 22630.25321, "trades": 286, "taker_buy_base": 154587.0, "taker_buy_quote": 12877.27326 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.08278, "high": 0.08361, "low": 0.07933, "close": 0.08131, "volume": 281891.0, "close_time": 1760425199999, "quote_volume": 22892.90099, "trades": 367, "taker_buy_base": 124020.0, "taker_buy_quote": 10151.7755 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.08129, "high": 0.08202, "low": 0.08059, "close": 0.08103, "volume": 299306.0, "close_time": 1760428799999, "quote_volume": 24358.75505, "trades": 379, "taker_buy_base": 257431.0, "taker_buy_quote": 20949.95556 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.08117, "high": 0.08131, "low": 0.0802, "close": 0.08056, "volume": 134472.0, "close_time": 1760432399999, "quote_volume": 10888.58642, "trades": 295, "taker_buy_base": 30571.0, "taker_buy_quote": 2472.84104 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.08056, "high": 0.08099, "low": 0.08011, "close": 0.08057, "volume": 119135.0, "close_time": 1760435999999, "quote_volume": 9609.54491, "trades": 275, "taker_buy_base": 39876.0, "taker_buy_quote": 3218.17226 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.08047, "high": 0.08051, "low": 0.0783, "close": 0.0795, "volume": 283940.0, "close_time": 1760439599999, "quote_volume": 22599.95804, "trades": 469, "taker_buy_base": 118010.0, "taker_buy_quote": 9395.09256 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.0795, "high": 0.0825, "low": 0.0795, "close": 0.08099, "volume": 422493.0, "close_time": 1760443199999, "quote_volume": 34335.49977, "trades": 310, "taker_buy_base": 287543.0, "taker_buy_quote": 23337.55246 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.08099, "high": 0.08327, "low": 0.08023, "close": 0.0803, "volume": 543364.0, "close_time": 1760446799999, "quote_volume": 44498.59367, "trades": 373, "taker_buy_base": 191306.0, "taker_buy_quote": 15654.59623 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.0803, "high": 0.0825, "low": 0.0793, "close": 0.08203, "volume": 730812.0, "close_time": 1760450399999, "quote_volume": 58933.96171, "trades": 394, "taker_buy_base": 441381.0, "taker_buy_quote": 35556.87009 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.08173, "high": 0.084, "low": 0.08166, "close": 0.08256, "volume": 326083.0, "close_time": 1760453999999, "quote_volume": 27078.90039, "trades": 245, "taker_buy_base": 187337.0, "taker_buy_quote": 15548.21004 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.08269, "high": 0.08533, "low": 0.08211, "close": 0.08533, "volume": 265216.0, "close_time": 1760457599999, "quote_volume": 22254.91887, "trades": 200, "taker_buy_base": 155196.0, "taker_buy_quote": 13050.7699 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.08503, "high": 0.08595, "low": 0.08338, "close": 0.08338, "volume": 358638.0, "close_time": 1760461199999, "quote_volume": 30404.98634, "trades": 348, "taker_buy_base": 98515.0, "taker_buy_quote": 8365.40521 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.08333, "high": 0.08551, "low": 0.08248, "close": 0.08458, "volume": 306603.0, "close_time": 1760464799999, "quote_volume": 25889.14195, "trades": 259, "taker_buy_base": 178038.0, "taker_buy_quote": 15084.50582 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.08457, "high": 0.08509, "low": 0.08416, "close": 0.08446, "volume": 463464.0, "close_time": 1760468399999, "quote_volume": 39179.82117, "trades": 951, "taker_buy_base": 65199.0, "taker_buy_quote": 5515.94481 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.08448, "high": 0.08496, "low": 0.08319, "close": 0.08386, "volume": 373180.0, "close_time": 1760471999999, "quote_volume": 31331.01964, "trades": 736, "taker_buy_base": 86165.0, "taker_buy_quote": 7243.92885 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.08404, "high": 0.0844, "low": 0.0836, "close": 0.08401, "volume": 75360.0, "close_time": 1760475599999, "quote_volume": 6331.69645, "trades": 319, "taker_buy_base": 38453.0, "taker_buy_quote": 3232.57935 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.08401, "high": 0.08405, "low": 0.08314, "close": 0.0837, "volume": 166277.0, "close_time": 1760479199999, "quote_volume": 13876.35302, "trades": 316, "taker_buy_base": 74437.0, "taker_buy_quote": 6213.87912 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.08371, "high": 0.08451, "low": 0.08336, "close": 0.0839, "volume": 81091.0, "close_time": 1760482799999, "quote_volume": 6814.03246, "trades": 238, "taker_buy_base": 60043.0, "taker_buy_quote": 5046.48722 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.08394, "high": 0.0847, "low": 0.08394, "close": 0.08412, "volume": 62704.0, "close_time": 1760486399999, "quote_volume": 5287.29303, "trades": 250, "taker_buy_base": 36099.0, "taker_buy_quote": 3046.93261 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.08409, "high": 0.08462, "low": 0.08341, "close": 0.08408, "volume": 144575.0, "close_time": 1760489999999, "quote_volume": 12103.32144, "trades": 237, "taker_buy_base": 90799.0, "taker_buy_quote": 7597.94397 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.08408, "high": 0.08414, "low": 0.0834, "close": 0.0837, "volume": 55991.0, "close_time": 1760493599999, "quote_volume": 4684.25686, "trades": 226, "taker_buy_base": 36327.0, "taker_buy_quote": 3039.64607 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.08378, "high": 0.08462, "low": 0.08359, "close": 0.08425, "volume": 149397.0, "close_time": 1760497199999, "quote_volume": 12596.29279, "trades": 312, "taker_buy_base": 97115.0, "taker_buy_quote": 8189.97223 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.08422, "high": 0.08446, "low": 0.08301, "close": 0.08338, "volume": 89226.0, "close_time": 1760500799999, "quote_volume": 7448.12638, "trades": 314, "taker_buy_base": 70554.0, "taker_buy_quote": 5887.53053 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.08342, "high": 0.0842, "low": 0.08311, "close": 0.0842, "volume": 57172.0, "close_time": 1760504399999, "quote_volume": 4785.03038, "trades": 208, "taker_buy_base": 18769.0, "taker_buy_quote": 1569.38709 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.08422, "high": 0.08452, "low": 0.0832, "close": 0.0836, "volume": 123077.0, "close_time": 1760507999999, "quote_volume": 10333.22735, "trades": 414, "taker_buy_base": 91689.0, "taker_buy_quote": 7698.27334 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.0836, "high": 0.08434, "low": 0.08248, "close": 0.08434, "volume": 253028.0, "close_time": 1760511599999, "quote_volume": 21055.06712, "trades": 464, "taker_buy_base": 135318.0, "taker_buy_quote": 11271.9682 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.08434, "high": 0.08522, "low": 0.084, "close": 0.08418, "volume": 237175.0, "close_time": 1760515199999, "quote_volume": 20110.09627, "trades": 645, "taker_buy_base": 118416.0, "taker_buy_quote": 10032.62822 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.08414, "high": 0.08652, "low": 0.08396, "close": 0.08473, "volume": 363266.0, "close_time": 1760518799999, "quote_volume": 30919.39983, "trades": 675, "taker_buy_base": 139979.0, "taker_buy_quote": 11915.92798 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.08477, "high": 0.08492, "low": 0.08383, "close": 0.08421, "volume": 167535.0, "close_time": 1760522399999, "quote_volume": 14128.03753, "trades": 486, "taker_buy_base": 113732.0, "taker_buy_quote": 9584.32038 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.0842, "high": 0.08431, "low": 0.08322, "close": 0.08339, "volume": 193825.0, "close_time": 1760525999999, "quote_volume": 16222.72704, "trades": 331, "taker_buy_base": 133565.0, "taker_buy_quote": 11168.42529 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.0834, "high": 0.08372, "low": 0.08274, "close": 0.0836, "volume": 263373.0, "close_time": 1760529599999, "quote_volume": 21917.96623, "trades": 374, "taker_buy_base": 23698.0, "taker_buy_quote": 1974.00648 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.08358, "high": 0.084, "low": 0.08281, "close": 0.08366, "volume": 169546.0, "close_time": 1760533199999, "quote_volume": 14124.9136, "trades": 372, "taker_buy_base": 120620.0, "taker_buy_quote": 10054.71569 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.08356, "high": 0.08356, "low": 0.081, "close": 0.08263, "volume": 638468.0, "close_time": 1760536799999, "quote_volume": 52416.78658, "trades": 887, "taker_buy_base": 416408.0, "taker_buy_quote": 34196.51333 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.08264, "high": 0.08368, "low": 0.08168, "close": 0.08211, "volume": 270319.0, "close_time": 1760540399999, "quote_volume": 22403.43364, "trades": 758, "taker_buy_base": 149980.0, "taker_buy_quote": 12428.19884 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.08205, "high": 0.0826, "low": 0.08079, "close": 0.0815, "volume": 341897.0, "close_time": 1760543999999, "quote_volume": 27918.97594, "trades": 909, "taker_buy_base": 157189.0, "taker_buy_quote": 12829.41632 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.08149, "high": 0.08188, "low": 0.08057, "close": 0.08068, "volume": 139514.0, "close_time": 1760547599999, "quote_volume": 11353.88813, "trades": 557, "taker_buy_base": 72702.0, "taker_buy_quote": 5928.80563 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.08068, "high": 0.08094, "low": 0.07986, "close": 0.08052, "volume": 432470.0, "close_time": 1760551199999, "quote_volume": 34681.80163, "trades": 563, "taker_buy_base": 222724.0, "taker_buy_quote": 17860.64824 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.08054, "high": 0.0807, "low": 0.07974, "close": 0.08042, "volume": 110735.0, "close_time": 1760554799999, "quote_volume": 8887.08852, "trades": 315, "taker_buy_base": 46967.0, "taker_buy_quote": 3760.7345 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.08038, "high": 0.08038, "low": 0.07907, "close": 0.07938, "volume": 81180.0, "close_time": 1760558399999, "quote_volume": 6477.27099, "trades": 275, "taker_buy_base": 47601.0, "taker_buy_quote": 3795.47255 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.07942, "high": 0.07978, "low": 0.0777, "close": 0.07876, "volume": 224214.0, "close_time": 1760561999999, "quote_volume": 17582.36849, "trades": 445, "taker_buy_base": 97774.0, "taker_buy_quote": 7695.36663 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.07874, "high": 0.0796, "low": 0.07793, "close": 0.07868, "volume": 272911.0, "close_time": 1760565599999, "quote_volume": 21438.08004, "trades": 366, "taker_buy_base": 98124.0, "taker_buy_quote": 7707.72785 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.07868, "high": 0.07943, "low": 0.07846, "close": 0.0786, "volume": 110377.0, "close_time": 1760569199999, "quote_volume": 8741.23508, "trades": 296, "taker_buy_base": 38077.0, "taker_buy_quote": 3010.76099 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.07856, "high": 0.07863, "low": 0.07802, "close": 0.07821, "volume": 233782.0, "close_time": 1760572799999, "quote_volume": 18327.38688, "trades": 280, "taker_buy_base": 39079.0, "taker_buy_quote": 3068.69694 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.07826, "high": 0.0785, "low": 0.07786, "close": 0.0782, "volume": 65437.0, "close_time": 1760576399999, "quote_volume": 5118.45491, "trades": 388, "taker_buy_base": 20832.0, "taker_buy_quote": 1630.08912 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.07818, "high": 0.07984, "low": 0.07818, "close": 0.07957, "volume": 178009.0, "close_time": 1760579999999, "quote_volume": 14099.24779, "trades": 468, "taker_buy_base": 47455.0, "taker_buy_quote": 3754.22023 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.07954, "high": 0.08006, "low": 0.07887, "close": 0.07952, "volume": 42326.0, "close_time": 1760583599999, "quote_volume": 3362.51327, "trades": 315, "taker_buy_base": 12824.0, "taker_buy_quote": 1018.42686 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.07951, "high": 0.07987, "low": 0.07892, "close": 0.07892, "volume": 47180.0, "close_time": 1760587199999, "quote_volume": 3753.17814, "trades": 277, "taker_buy_base": 13120.0, "taker_buy_quote": 1043.19187 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.07894, "high": 0.07995, "low": 0.0788, "close": 0.07902, "volume": 105995.0, "close_time": 1760590799999, "quote_volume": 8429.47291, "trades": 376, "taker_buy_base": 60339.0, "taker_buy_quote": 4802.15955 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.079, "high": 0.08012, "low": 0.07886, "close": 0.07967, "volume": 201607.0, "close_time": 1760594399999, "quote_volume": 15982.8108, "trades": 454, "taker_buy_base": 52218.0, "taker_buy_quote": 4144.80937 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0797, "high": 0.08088, "low": 0.07967, "close": 0.08064, "volume": 176185.0, "close_time": 1760597999999, "quote_volume": 14144.10428, "trades": 596, "taker_buy_base": 132901.0, "taker_buy_quote": 10661.92493 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.08061, "high": 0.08071, "low": 0.07936, "close": 0.08005, "volume": 335212.0, "close_time": 1760601599999, "quote_volume": 26841.73127, "trades": 555, "taker_buy_base": 119155.0, "taker_buy_quote": 9562.57439 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.08002, "high": 0.08046, "low": 0.07903, "close": 0.07924, "volume": 168807.0, "close_time": 1760605199999, "quote_volume": 13429.93682, "trades": 396, "taker_buy_base": 38490.0, "taker_buy_quote": 3067.86095 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.07922, "high": 0.08075, "low": 0.07731, "close": 0.08039, "volume": 492839.0, "close_time": 1760608799999, "quote_volume": 38832.4031, "trades": 643, "taker_buy_base": 276165.0, "taker_buy_quote": 21624.20742 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.08046, "high": 0.08123, "low": 0.08014, "close": 0.08074, "volume": 229274.0, "close_time": 1760612399999, "quote_volume": 18536.2743, "trades": 467, "taker_buy_base": 81708.0, "taker_buy_quote": 6598.74898 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.08075, "high": 0.08118, "low": 0.08058, "close": 0.08111, "volume": 47108.0, "close_time": 1760615999999, "quote_volume": 3812.24594, "trades": 257, "taker_buy_base": 21187.0, "taker_buy_quote": 1714.54464 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.08107, "high": 0.08172, "low": 0.08066, "close": 0.08078, "volume": 94126.0, "close_time": 1760619599999, "quote_volume": 7647.19614, "trades": 307, "taker_buy_base": 58471.0, "taker_buy_quote": 4752.67594 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.08076, "high": 0.08099, "low": 0.07936, "close": 0.07974, "volume": 108675.0, "close_time": 1760623199999, "quote_volume": 8727.93196, "trades": 384, "taker_buy_base": 22498.0, "taker_buy_quote": 1796.16926 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.07964, "high": 0.08074, "low": 0.0784, "close": 0.07961, "volume": 409139.0, "close_time": 1760626799999, "quote_volume": 32389.20371, "trades": 694, "taker_buy_base": 235679.0, "taker_buy_quote": 18704.07145 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.07966, "high": 0.07978, "low": 0.0765, "close": 0.0769, "volume": 386103.0, "close_time": 1760630399999, "quote_volume": 29965.14544, "trades": 723, "taker_buy_base": 103518.0, "taker_buy_quote": 8022.74429 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.07676, "high": 0.07894, "low": 0.0755, "close": 0.07893, "volume": 1755715.0, "close_time": 1760633999999, "quote_volume": 134739.03275, "trades": 1159, "taker_buy_base": 981070.0, "taker_buy_quote": 75392.63312 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.07876, "high": 0.07883, "low": 0.07741, "close": 0.07779, "volume": 386548.0, "close_time": 1760637599999, "quote_volume": 30215.41857, "trades": 856, "taker_buy_base": 138502.0, "taker_buy_quote": 10855.45007 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.07771, "high": 0.0778, "low": 0.07656, "close": 0.07694, "volume": 424195.0, "close_time": 1760641199999, "quote_volume": 32702.90356, "trades": 667, "taker_buy_base": 141510.0, "taker_buy_quote": 10926.86127 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.07695, "high": 0.07706, "low": 0.07464, "close": 0.07556, "volume": 422985.0, "close_time": 1760644799999, "quote_volume": 32150.06192, "trades": 737, "taker_buy_base": 137038.0, "taker_buy_quote": 10411.35263 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.07566, "high": 0.07596, "low": 0.07332, "close": 0.07418, "volume": 305342.0, "close_time": 1760648399999, "quote_volume": 22703.74841, "trades": 471, "taker_buy_base": 39603.0, "taker_buy_quote": 2962.31891 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.0742, "high": 0.07471, "low": 0.0738, "close": 0.07463, "volume": 85435.0, "close_time": 1760651999999, "quote_volume": 6349.12179, "trades": 299, "taker_buy_base": 38946.0, "taker_buy_quote": 2888.50103 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.07478, "high": 0.07478, "low": 0.07319, "close": 0.07319, "volume": 144458.0, "close_time": 1760655599999, "quote_volume": 10636.68223, "trades": 378, "taker_buy_base": 35108.0, "taker_buy_quote": 2601.49326 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.07318, "high": 0.07387, "low": 0.07287, "close": 0.07373, "volume": 167972.0, "close_time": 1760659199999, "quote_volume": 12343.02249, "trades": 413, "taker_buy_base": 85488.0, "taker_buy_quote": 6290.975 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.07375, "high": 0.0741, "low": 0.07345, "close": 0.07381, "volume": 154477.0, "close_time": 1760662799999, "quote_volume": 11378.43753, "trades": 601, "taker_buy_base": 82517.0, "taker_buy_quote": 6083.43711 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.07398, "high": 0.07479, "low": 0.07362, "close": 0.07404, "volume": 152569.0, "close_time": 1760666399999, "quote_volume": 11299.80249, "trades": 755, "taker_buy_base": 106740.0, "taker_buy_quote": 7902.29611 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.07405, "high": 0.07516, "low": 0.07368, "close": 0.07487, "volume": 351594.0, "close_time": 1760669999999, "quote_volume": 26208.86915, "trades": 689, "taker_buy_base": 234528.0, "taker_buy_quote": 17495.85905 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.07489, "high": 0.07587, "low": 0.07489, "close": 0.07585, "volume": 261977.0, "close_time": 1760673599999, "quote_volume": 19747.09249, "trades": 805, "taker_buy_base": 145679.0, "taker_buy_quote": 10984.90956 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.07576, "high": 0.0758, "low": 0.07476, "close": 0.07476, "volume": 131810.0, "close_time": 1760677199999, "quote_volume": 9902.16485, "trades": 529, "taker_buy_base": 36990.0, "taker_buy_quote": 2780.24397 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.07481, "high": 0.07499, "low": 0.07405, "close": 0.0742, "volume": 99813.0, "close_time": 1760680799999, "quote_volume": 7449.51547, "trades": 589, "taker_buy_base": 40477.0, "taker_buy_quote": 3021.82552 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.07418, "high": 0.07444, "low": 0.0712, "close": 0.07156, "volume": 452159.0, "close_time": 1760684399999, "quote_volume": 32943.4803, "trades": 928, "taker_buy_base": 232373.0, "taker_buy_quote": 16944.57052 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.07172, "high": 0.07178, "low": 0.06949, "close": 0.07023, "volume": 1573386.0, "close_time": 1760687999999, "quote_volume": 110205.84895, "trades": 1846, "taker_buy_base": 858991.0, "taker_buy_quote": 59916.20802 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.07023, "high": 0.07104, "low": 0.06871, "close": 0.0704, "volume": 1253028.0, "close_time": 1760691599999, "quote_volume": 87691.49091, "trades": 1576, "taker_buy_base": 387799.0, "taker_buy_quote": 27151.97069 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.07046, "high": 0.0724, "low": 0.06976, "close": 0.07082, "volume": 1367404.0, "close_time": 1760695199999, "quote_volume": 96660.46297, "trades": 1736, "taker_buy_base": 679867.0, "taker_buy_quote": 48083.82099 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.07084, "high": 0.07116, "low": 0.06955, "close": 0.07078, "volume": 384670.0, "close_time": 1760698799999, "quote_volume": 27026.97262, "trades": 1164, "taker_buy_base": 219368.0, "taker_buy_quote": 15403.85754 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.0708, "high": 0.07352, "low": 0.07072, "close": 0.07327, "volume": 317316.0, "close_time": 1760702399999, "quote_volume": 22996.54965, "trades": 961, "taker_buy_base": 168048.0, "taker_buy_quote": 12230.92804 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.07327, "high": 0.07352, "low": 0.07268, "close": 0.07274, "volume": 624920.0, "close_time": 1760705999999, "quote_volume": 45651.60889, "trades": 1228, "taker_buy_base": 370002.0, "taker_buy_quote": 27040.12383 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.07274, "high": 0.07339, "low": 0.0716, "close": 0.07242, "volume": 202503.0, "close_time": 1760709599999, "quote_volume": 14691.36517, "trades": 810, "taker_buy_base": 89208.0, "taker_buy_quote": 6489.33301 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.0724, "high": 0.07242, "low": 0.07039, "close": 0.0711, "volume": 197599.0, "close_time": 1760713199999, "quote_volume": 14087.29068, "trades": 766, "taker_buy_base": 105198.0, "taker_buy_quote": 7498.16964 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.0711, "high": 0.07306, "low": 0.07103, "close": 0.07306, "volume": 725389.0, "close_time": 1760716799999, "quote_volume": 52277.17359, "trades": 1019, "taker_buy_base": 128453.0, "taker_buy_quote": 9221.72064 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.07307, "high": 0.07426, "low": 0.07248, "close": 0.07261, "volume": 413495.0, "close_time": 1760720399999, "quote_volume": 30468.30197, "trades": 811, "taker_buy_base": 129641.0, "taker_buy_quote": 9508.79145 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.07262, "high": 0.07306, "low": 0.07192, "close": 0.07256, "volume": 130130.0, "close_time": 1760723999999, "quote_volume": 9435.80069, "trades": 719, "taker_buy_base": 58004.0, "taker_buy_quote": 4205.94491 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.07256, "high": 0.07312, "low": 0.07224, "close": 0.07233, "volume": 60070.0, "close_time": 1760727599999, "quote_volume": 4370.69343, "trades": 538, "taker_buy_base": 23395.0, "taker_buy_quote": 1703.93036 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.07234, "high": 0.07281, "low": 0.07193, "close": 0.07248, "volume": 79527.0, "close_time": 1760731199999, "quote_volume": 5757.08054, "trades": 557, "taker_buy_base": 24800.0, "taker_buy_quote": 1795.30946 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.07247, "high": 0.07306, "low": 0.07226, "close": 0.07267, "volume": 72983.0, "close_time": 1760734799999, "quote_volume": 5305.53938, "trades": 485, "taker_buy_base": 35753.0, "taker_buy_quote": 2600.27259 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.07262, "high": 0.07312, "low": 0.07257, "close": 0.07267, "volume": 40617.0, "close_time": 1760738399999, "quote_volume": 2958.55805, "trades": 294, "taker_buy_base": 28066.0, "taker_buy_quote": 2045.27858 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.07268, "high": 0.07275, "low": 0.07164, "close": 0.07184, "volume": 330212.0, "close_time": 1760741999999, "quote_volume": 23797.40165, "trades": 348, "taker_buy_base": 160610.0, "taker_buy_quote": 11580.96238 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.07188, "high": 0.07194, "low": 0.07117, "close": 0.07194, "volume": 71555.0, "close_time": 1760745599999, "quote_volume": 5106.17112, "trades": 225, "taker_buy_base": 16096.0, "taker_buy_quote": 1153.93249 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0719, "high": 0.07231, "low": 0.07176, "close": 0.07196, "volume": 25017.0, "close_time": 1760749199999, "quote_volume": 1802.32216, "trades": 181, "taker_buy_base": 17456.0, "taker_buy_quote": 1257.95053 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.07199, "high": 0.07322, "low": 0.07199, "close": 0.07303, "volume": 316007.0, "close_time": 1760752799999, "quote_volume": 22982.24576, "trades": 277, "taker_buy_base": 209074.0, "taker_buy_quote": 15196.24607 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.07294, "high": 0.07324, "low": 0.07245, "close": 0.07249, "volume": 79658.0, "close_time": 1760756399999, "quote_volume": 5790.39154, "trades": 158, "taker_buy_base": 73104.0, "taker_buy_quote": 5312.30179 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.07266, "high": 0.07342, "low": 0.07266, "close": 0.07322, "volume": 10692.0, "close_time": 1760759999999, "quote_volume": 781.58588, "trades": 95, "taker_buy_base": 8213.0, "taker_buy_quote": 600.27524 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.07315, "high": 0.07315, "low": 0.07249, "close": 0.07249, "volume": 43938.0, "close_time": 1760763599999, "quote_volume": 3197.13335, "trades": 112, "taker_buy_base": 6910.0, "taker_buy_quote": 502.35006 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.07249, "high": 0.07283, "low": 0.07212, "close": 0.07281, "volume": 193149.0, "close_time": 1760767199999, "quote_volume": 13951.42653, "trades": 240, "taker_buy_base": 156479.0, "taker_buy_quote": 11293.98174 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.07282, "high": 0.07302, "low": 0.07221, "close": 0.07248, "volume": 59719.0, "close_time": 1760770799999, "quote_volume": 4351.81763, "trades": 135, "taker_buy_base": 54241.0, "taker_buy_quote": 3953.54273 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.07251, "high": 0.0736, "low": 0.07245, "close": 0.07251, "volume": 134830.0, "close_time": 1760774399999, "quote_volume": 9841.43591, "trades": 338, "taker_buy_base": 90208.0, "taker_buy_quote": 6586.46539 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.07256, "high": 0.07292, "low": 0.07232, "close": 0.07232, "volume": 79959.0, "close_time": 1760777999999, "quote_volume": 5812.41044, "trades": 247, "taker_buy_base": 28743.0, "taker_buy_quote": 2093.90329 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.07232, "high": 0.0731, "low": 0.0722, "close": 0.07236, "volume": 184506.0, "close_time": 1760781599999, "quote_volume": 13363.89052, "trades": 272, "taker_buy_base": 108962.0, "taker_buy_quote": 7898.38528 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.07229, "high": 0.07229, "low": 0.07182, "close": 0.07212, "volume": 81081.0, "close_time": 1760785199999, "quote_volume": 5848.74612, "trades": 234, "taker_buy_base": 11355.0, "taker_buy_quote": 818.92965 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.07207, "high": 0.07224, "low": 0.07177, "close": 0.07204, "volume": 86731.0, "close_time": 1760788799999, "quote_volume": 6243.09933, "trades": 410, "taker_buy_base": 25943.0, "taker_buy_quote": 1866.70946 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.07205, "high": 0.07224, "low": 0.07187, "close": 0.07214, "volume": 65587.0, "close_time": 1760792399999, "quote_volume": 4724.40095, "trades": 221, "taker_buy_base": 16421.0, "taker_buy_quote": 1183.27397 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.07213, "high": 0.07235, "low": 0.07158, "close": 0.07202, "volume": 208145.0, "close_time": 1760795999999, "quote_volume": 14994.99857, "trades": 350, "taker_buy_base": 113201.0, "taker_buy_quote": 8162.55456 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.07204, "high": 0.07258, "low": 0.07154, "close": 0.07255, "volume": 70914.0, "close_time": 1760799599999, "quote_volume": 5099.53936, "trades": 212, "taker_buy_base": 47497.0, "taker_buy_quote": 3415.4231 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.07257, "high": 0.07281, "low": 0.07198, "close": 0.07219, "volume": 254480.0, "close_time": 1760803199999, "quote_volume": 18449.52875, "trades": 133, "taker_buy_base": 151502.0, "taker_buy_quote": 11001.42571 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.07207, "high": 0.0721, "low": 0.07083, "close": 0.07124, "volume": 101194.0, "close_time": 1760806799999, "quote_volume": 7191.65235, "trades": 143, "taker_buy_base": 3832.0, "taker_buy_quote": 272.94868 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.07118, "high": 0.07218, "low": 0.07087, "close": 0.07218, "volume": 91488.0, "close_time": 1760810399999, "quote_volume": 6554.57664, "trades": 160, "taker_buy_base": 25964.0, "taker_buy_quote": 1860.53806 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.07213, "high": 0.07234, "low": 0.07148, "close": 0.0715, "volume": 18713.0, "close_time": 1760813999999, "quote_volume": 1343.52921, "trades": 54, "taker_buy_base": 1377.0, "taker_buy_quote": 99.12898 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.07151, "high": 0.07176, "low": 0.07144, "close": 0.07167, "volume": 85537.0, "close_time": 1760817599999, "quote_volume": 6129.52665, "trades": 68, "taker_buy_base": 17264.0, "taker_buy_quote": 1236.48537 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.07181, "high": 0.07234, "low": 0.0718, "close": 0.07195, "volume": 21779.0, "close_time": 1760821199999, "quote_volume": 1566.37376, "trades": 46, "taker_buy_base": 13688.0, "taker_buy_quote": 983.93524 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.07183, "high": 0.07184, "low": 0.07142, "close": 0.07164, "volume": 15736.0, "close_time": 1760824799999, "quote_volume": 1125.06347, "trades": 34, "taker_buy_base": 2863.0, "taker_buy_quote": 205.24922 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.07158, "high": 0.07158, "low": 0.07074, "close": 0.07099, "volume": 168111.0, "close_time": 1760828399999, "quote_volume": 11918.87892, "trades": 174, "taker_buy_base": 12972.0, "taker_buy_quote": 920.06484 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.07097, "high": 0.07131, "low": 0.07084, "close": 0.07129, "volume": 69034.0, "close_time": 1760831999999, "quote_volume": 4911.94064, "trades": 172, "taker_buy_base": 39865.0, "taker_buy_quote": 2838.3634 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.07126, "high": 0.07132, "low": 0.07053, "close": 0.07062, "volume": 263301.0, "close_time": 1760835599999, "quote_volume": 18621.55829, "trades": 359, "taker_buy_base": 98425.0, "taker_buy_quote": 6955.88918 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.07063, "high": 0.07101, "low": 0.07063, "close": 0.071, "volume": 46278.0, "close_time": 1760839199999, "quote_volume": 3276.37283, "trades": 192, "taker_buy_base": 23134.0, "taker_buy_quote": 1638.46102 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.07097, "high": 0.07097, "low": 0.0707, "close": 0.07079, "volume": 78575.0, "close_time": 1760842799999, "quote_volume": 5560.19694, "trades": 184, "taker_buy_base": 65026.0, "taker_buy_quote": 4600.91307 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.07077, "high": 0.07164, "low": 0.07077, "close": 0.07148, "volume": 39859.0, "close_time": 1760846399999, "quote_volume": 2843.74633, "trades": 257, "taker_buy_base": 30173.0, "taker_buy_quote": 2153.33057 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.07149, "high": 0.07154, "low": 0.07084, "close": 0.07115, "volume": 96421.0, "close_time": 1760849999999, "quote_volume": 6852.09795, "trades": 250, "taker_buy_base": 36109.0, "taker_buy_quote": 2569.76893 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.07116, "high": 0.07149, "low": 0.07099, "close": 0.0711, "volume": 65946.0, "close_time": 1760853599999, "quote_volume": 4693.22594, "trades": 211, "taker_buy_base": 21170.0, "taker_buy_quote": 1507.12192 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.07109, "high": 0.07125, "low": 0.0707, "close": 0.07077, "volume": 621770.0, "close_time": 1760857199999, "quote_volume": 43988.34012, "trades": 339, "taker_buy_base": 529705.0, "taker_buy_quote": 37472.46108 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.07077, "high": 0.071, "low": 0.07066, "close": 0.071, "volume": 225894.0, "close_time": 1760860799999, "quote_volume": 16001.51756, "trades": 407, "taker_buy_base": 97974.0, "taker_buy_quote": 6942.9677 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.07101, "high": 0.07187, "low": 0.07034, "close": 0.07065, "volume": 193656.0, "close_time": 1760864399999, "quote_volume": 13776.51644, "trades": 566, "taker_buy_base": 104889.0, "taker_buy_quote": 7481.53849 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.07064, "high": 0.07228, "low": 0.07017, "close": 0.0718, "volume": 156993.0, "close_time": 1760867999999, "quote_volume": 11123.35029, "trades": 626, "taker_buy_base": 97652.0, "taker_buy_quote": 6926.70885 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.07184, "high": 0.07396, "low": 0.07168, "close": 0.07359, "volume": 1212894.0, "close_time": 1760871599999, "quote_volume": 88777.34345, "trades": 847, "taker_buy_base": 468133.0, "taker_buy_quote": 34266.61207 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.07362, "high": 0.0862, "low": 0.07334, "close": 0.07365, "volume": 1086792.0, "close_time": 1760875199999, "quote_volume": 81263.35766, "trades": 959, "taker_buy_base": 387954.0, "taker_buy_quote": 29305.22284 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.07374, "high": 0.07384, "low": 0.0722, "close": 0.0725, "volume": 230047.0, "close_time": 1760878799999, "quote_volume": 16765.81814, "trades": 599, "taker_buy_base": 47908.0, "taker_buy_quote": 3494.44419 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.07251, "high": 0.07386, "low": 0.0721, "close": 0.07357, "volume": 233822.0, "close_time": 1760882399999, "quote_volume": 17066.01077, "trades": 815, "taker_buy_base": 153619.0, "taker_buy_quote": 11229.58066 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.07355, "high": 0.07392, "low": 0.07291, "close": 0.07382, "volume": 223184.0, "close_time": 1760885999999, "quote_volume": 16420.61079, "trades": 472, "taker_buy_base": 117893.0, "taker_buy_quote": 8686.72557 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.07379, "high": 0.07402, "low": 0.07339, "close": 0.0737, "volume": 294917.0, "close_time": 1760889599999, "quote_volume": 21696.1957, "trades": 356, "taker_buy_base": 189998.0, "taker_buy_quote": 13971.62915 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.07372, "high": 0.07435, "low": 0.0731, "close": 0.07417, "volume": 147567.0, "close_time": 1760893199999, "quote_volume": 10893.06964, "trades": 447, "taker_buy_base": 45696.0, "taker_buy_quote": 3373.15748 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.07415, "high": 0.07492, "low": 0.07394, "close": 0.07394, "volume": 175939.0, "close_time": 1760896799999, "quote_volume": 13088.53706, "trades": 352, "taker_buy_base": 37121.0, "taker_buy_quote": 2765.52703 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.07412, "high": 0.07527, "low": 0.07412, "close": 0.075, "volume": 120646.0, "close_time": 1760900399999, "quote_volume": 9004.87249, "trades": 411, "taker_buy_base": 89798.0, "taker_buy_quote": 6703.13458 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.07498, "high": 0.07621, "low": 0.07479, "close": 0.07588, "volume": 407001.0, "close_time": 1760903999999, "quote_volume": 30797.79844, "trades": 643, "taker_buy_base": 263359.0, "taker_buy_quote": 19954.38572 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.07564, "high": 0.07586, "low": 0.07525, "close": 0.0757, "volume": 70236.0, "close_time": 1760907599999, "quote_volume": 5309.90602, "trades": 330, "taker_buy_base": 27420.0, "taker_buy_quote": 2072.77989 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.07567, "high": 0.07572, "low": 0.07461, "close": 0.07488, "volume": 116300.0, "close_time": 1760911199999, "quote_volume": 8703.30973, "trades": 189, "taker_buy_base": 41950.0, "taker_buy_quote": 3137.38544 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.07489, "high": 0.07527, "low": 0.07481, "close": 0.07495, "volume": 126986.0, "close_time": 1760914799999, "quote_volume": 9517.44224, "trades": 202, "taker_buy_base": 22032.0, "taker_buy_quote": 1652.83828 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.07497, "high": 0.07497, "low": 0.07376, "close": 0.07383, "volume": 21460.0, "close_time": 1760918399999, "quote_volume": 1591.07097, "trades": 146, "taker_buy_base": 7074.0, "taker_buy_quote": 524.56278 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.07395, "high": 0.07399, "low": 0.072, "close": 0.07306, "volume": 75583.0, "close_time": 1760921999999, "quote_volume": 5502.86199, "trades": 260, "taker_buy_base": 44318.0, "taker_buy_quote": 3228.80397 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.0733, "high": 0.07356, "low": 0.07255, "close": 0.07261, "volume": 269358.0, "close_time": 1760925599999, "quote_volume": 19628.33024, "trades": 243, "taker_buy_base": 55902.0, "taker_buy_quote": 4096.52822 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.07256, "high": 0.07332, "low": 0.07238, "close": 0.07324, "volume": 58873.0, "close_time": 1760929199999, "quote_volume": 4303.74164, "trades": 232, "taker_buy_base": 48995.0, "taker_buy_quote": 3584.52713 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.07314, "high": 0.07564, "low": 0.0729, "close": 0.07524, "volume": 116541.0, "close_time": 1760932799999, "quote_volume": 8725.41879, "trades": 235, "taker_buy_base": 104623.0, "taker_buy_quote": 7846.34995 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.07522, "high": 0.07554, "low": 0.07497, "close": 0.07535, "volume": 235431.0, "close_time": 1760936399999, "quote_volume": 17722.31326, "trades": 236, "taker_buy_base": 95541.0, "taker_buy_quote": 7198.04691 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.07538, "high": 0.07596, "low": 0.07495, "close": 0.07586, "volume": 29951.0, "close_time": 1760939999999, "quote_volume": 2255.83653, "trades": 208, "taker_buy_base": 23212.0, "taker_buy_quote": 1748.46788 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.07586, "high": 0.078, "low": 0.07586, "close": 0.07756, "volume": 390392.0, "close_time": 1760943599999, "quote_volume": 30211.30467, "trades": 581, "taker_buy_base": 271000.0, "taker_buy_quote": 20981.11166 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.07754, "high": 0.07771, "low": 0.07624, "close": 0.07657, "volume": 109728.0, "close_time": 1760947199999, "quote_volume": 8455.0908, "trades": 329, "taker_buy_base": 23924.0, "taker_buy_quote": 1842.16026 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.07648, "high": 0.07795, "low": 0.07612, "close": 0.07612, "volume": 150876.0, "close_time": 1760950799999, "quote_volume": 11552.8078, "trades": 286, "taker_buy_base": 77907.0, "taker_buy_quote": 5984.13855 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.07612, "high": 0.07642, "low": 0.0758, "close": 0.07632, "volume": 19988.0, "close_time": 1760954399999, "quote_volume": 1521.27587, "trades": 144, "taker_buy_base": 7048.0, "taker_buy_quote": 537.14252 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.07633, "high": 0.07706, "low": 0.0759, "close": 0.07635, "volume": 96238.0, "close_time": 1760957999999, "quote_volume": 7384.86521, "trades": 355, "taker_buy_base": 64896.0, "taker_buy_quote": 4982.31381 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.07638, "high": 0.07712, "low": 0.07618, "close": 0.07712, "volume": 16744.0, "close_time": 1760961599999, "quote_volume": 1279.89555, "trades": 183, "taker_buy_base": 9158.0, "taker_buy_quote": 700.69058 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.07715, "high": 0.07769, "low": 0.07672, "close": 0.0771, "volume": 129293.0, "close_time": 1760965199999, "quote_volume": 9968.91953, "trades": 342, "taker_buy_base": 60905.0, "taker_buy_quote": 4694.16277 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.07706, "high": 0.08114, "low": 0.07704, "close": 0.07904, "volume": 576958.0, "close_time": 1760968799999, "quote_volume": 45601.25869, "trades": 892, "taker_buy_base": 326841.0, "taker_buy_quote": 25808.52142 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.07908, "high": 0.07948, "low": 0.07759, "close": 0.0792, "volume": 619695.0, "close_time": 1760972399999, "quote_volume": 48656.29409, "trades": 683, "taker_buy_base": 318067.0, "taker_buy_quote": 25060.14089 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.07932, "high": 0.07989, "low": 0.07794, "close": 0.07796, "volume": 464878.0, "close_time": 1760975999999, "quote_volume": 36691.77696, "trades": 757, "taker_buy_base": 43988.0, "taker_buy_quote": 3466.8251 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.07794, "high": 0.07794, "low": 0.07648, "close": 0.07708, "volume": 375475.0, "close_time": 1760979599999, "quote_volume": 29013.01484, "trades": 679, "taker_buy_base": 112444.0, "taker_buy_quote": 8702.46127 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.07706, "high": 0.07754, "low": 0.07573, "close": 0.07618, "volume": 239873.0, "close_time": 1760983199999, "quote_volume": 18301.13915, "trades": 392, "taker_buy_base": 86186.0, "taker_buy_quote": 6626.83892 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.07619, "high": 0.07634, "low": 0.07568, "close": 0.07616, "volume": 55554.0, "close_time": 1760986799999, "quote_volume": 4217.83813, "trades": 237, "taker_buy_base": 43335.0, "taker_buy_quote": 3289.23651 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.0761, "high": 0.07668, "low": 0.07598, "close": 0.07636, "volume": 24451.0, "close_time": 1760990399999, "quote_volume": 1865.69718, "trades": 112, "taker_buy_base": 15826.0, "taker_buy_quote": 1207.56478 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.07616, "high": 0.07675, "low": 0.0761, "close": 0.07627, "volume": 29522.0, "close_time": 1760993999999, "quote_volume": 2252.09278, "trades": 38, "taker_buy_base": 11074.0, "taker_buy_quote": 846.58798 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.07634, "high": 0.07689, "low": 0.07607, "close": 0.07615, "volume": 64066.0, "close_time": 1760997599999, "quote_volume": 4891.49966, "trades": 94, "taker_buy_base": 15199.0, "taker_buy_quote": 1165.57396 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.07602, "high": 0.0766, "low": 0.07599, "close": 0.07617, "volume": 36000.0, "close_time": 1761001199999, "quote_volume": 2744.70433, "trades": 26, "taker_buy_base": 15872.0, "taker_buy_quote": 1213.65925 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.07611, "high": 0.07698, "low": 0.07582, "close": 0.07625, "volume": 40621.0, "close_time": 1761004799999, "quote_volume": 3101.41977, "trades": 56, "taker_buy_base": 23618.0, "taker_buy_quote": 1803.05997 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.07623, "high": 0.07641, "low": 0.07599, "close": 0.07615, "volume": 44158.0, "close_time": 1761008399999, "quote_volume": 3364.48141, "trades": 59, "taker_buy_base": 28445.0, "taker_buy_quote": 2168.10732 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.07622, "high": 0.07625, "low": 0.0751, "close": 0.07529, "volume": 148175.0, "close_time": 1761011999999, "quote_volume": 11199.36378, "trades": 140, "taker_buy_base": 39226.0, "taker_buy_quote": 2965.58951 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.07541, "high": 0.07541, "low": 0.07459, "close": 0.07459, "volume": 85663.0, "close_time": 1761015599999, "quote_volume": 6426.96556, "trades": 51, "taker_buy_base": 45389.0, "taker_buy_quote": 3411.19231 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.07462, "high": 0.07486, "low": 0.07415, "close": 0.07415, "volume": 125883.0, "close_time": 1761019199999, "quote_volume": 9371.59486, "trades": 79, "taker_buy_base": 58193.0, "taker_buy_quote": 4344.08779 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.07421, "high": 0.07421, "low": 0.07219, "close": 0.0722, "volume": 289065.0, "close_time": 1761022799999, "quote_volume": 21117.21529, "trades": 259, "taker_buy_base": 98034.0, "taker_buy_quote": 7141.54187 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0723, "high": 0.07291, "low": 0.07187, "close": 0.07252, "volume": 1052812.0, "close_time": 1761026399999, "quote_volume": 75876.04268, "trades": 365, "taker_buy_base": 740858.0, "taker_buy_quote": 53359.82767 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.07252, "high": 0.07315, "low": 0.07231, "close": 0.0728, "volume": 484145.0, "close_time": 1761029999999, "quote_volume": 35274.50796, "trades": 278, "taker_buy_base": 242607.0, "taker_buy_quote": 17633.93254 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.07267, "high": 0.0729, "low": 0.07231, "close": 0.07281, "volume": 53203.0, "close_time": 1761033599999, "quote_volume": 3873.16937, "trades": 74, "taker_buy_base": 11509.0, "taker_buy_quote": 835.74907 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.07279, "high": 0.0728, "low": 0.07158, "close": 0.07201, "volume": 203499.0, "close_time": 1761037199999, "quote_volume": 14676.17582, "trades": 203, "taker_buy_base": 67392.0, "taker_buy_quote": 4844.21738 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.07177, "high": 0.07213, "low": 0.07159, "close": 0.0717, "volume": 24832.0, "close_time": 1761040799999, "quote_volume": 1784.23777, "trades": 49, "taker_buy_base": 14116.0, "taker_buy_quote": 1014.40752 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.07196, "high": 0.07274, "low": 0.07178, "close": 0.07262, "volume": 140455.0, "close_time": 1761044399999, "quote_volume": 10168.53303, "trades": 199, "taker_buy_base": 99605.0, "taker_buy_quote": 7225.02549 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0724, "high": 0.07246, "low": 0.07209, "close": 0.0722, "volume": 141363.0, "close_time": 1761047999999, "quote_volume": 10213.38377, "trades": 119, "taker_buy_base": 48703.0, "taker_buy_quote": 3520.47381 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.07211, "high": 0.07371, "low": 0.07196, "close": 0.07237, "volume": 362005.0, "close_time": 1761051599999, "quote_volume": 26373.92243, "trades": 244, "taker_buy_base": 172287.0, "taker_buy_quote": 12631.76908 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.07261, "high": 0.07293, "low": 0.0722, "close": 0.07264, "volume": 275134.0, "close_time": 1761055199999, "quote_volume": 19968.79351, "trades": 268, "taker_buy_base": 115578.0, "taker_buy_quote": 8394.1935 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.07265, "high": 0.07635, "low": 0.07265, "close": 0.07629, "volume": 301629.0, "close_time": 1761058799999, "quote_volume": 22446.07286, "trades": 259, "taker_buy_base": 203727.0, "taker_buy_quote": 15136.92464 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.07632, "high": 0.07787, "low": 0.07592, "close": 0.0778, "volume": 570732.0, "close_time": 1761062399999, "quote_volume": 44015.94937, "trades": 447, "taker_buy_base": 371876.0, "taker_buy_quote": 28741.9998 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.07789, "high": 0.07942, "low": 0.07708, "close": 0.07708, "volume": 563108.0, "close_time": 1761065999999, "quote_volume": 44192.12622, "trades": 456, "taker_buy_base": 369701.0, "taker_buy_quote": 29063.54126 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.07708, "high": 0.07793, "low": 0.07606, "close": 0.07712, "volume": 281256.0, "close_time": 1761069599999, "quote_volume": 21642.88205, "trades": 179, "taker_buy_base": 152402.0, "taker_buy_quote": 11715.90071 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.07715, "high": 0.07739, "low": 0.07639, "close": 0.0767, "volume": 131502.0, "close_time": 1761073199999, "quote_volume": 10111.48776, "trades": 162, "taker_buy_base": 65535.0, "taker_buy_quote": 5037.2132 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.07675, "high": 0.07702, "low": 0.07636, "close": 0.07637, "volume": 115304.0, "close_time": 1761076799999, "quote_volume": 8846.24426, "trades": 154, "taker_buy_base": 72716.0, "taker_buy_quote": 5583.96355 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.07637, "high": 0.07642, "low": 0.07477, "close": 0.07531, "volume": 434290.0, "close_time": 1761080399999, "quote_volume": 32786.18283, "trades": 336, "taker_buy_base": 195444.0, "taker_buy_quote": 14783.48393 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.07507, "high": 0.07532, "low": 0.07378, "close": 0.07423, "volume": 214770.0, "close_time": 1761083999999, "quote_volume": 16006.01421, "trades": 97, "taker_buy_base": 20830.0, "taker_buy_quote": 1554.13731 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.07441, "high": 0.07448, "low": 0.07285, "close": 0.0731, "volume": 357563.0, "close_time": 1761087599999, "quote_volume": 26357.9697, "trades": 198, "taker_buy_base": 123413.0, "taker_buy_quote": 9106.36037 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.07285, "high": 0.07314, "low": 0.0717, "close": 0.07201, "volume": 521728.0, "close_time": 1761091199999, "quote_volume": 37851.03514, "trades": 243, "taker_buy_base": 220828.0, "taker_buy_quote": 16043.69094 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.07193, "high": 0.07233, "low": 0.0715, "close": 0.07189, "volume": 37444.0, "close_time": 1761094799999, "quote_volume": 2696.74825, "trades": 77, "taker_buy_base": 18603.0, "taker_buy_quote": 1338.09208 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.07191, "high": 0.07271, "low": 0.07176, "close": 0.07197, "volume": 85529.0, "close_time": 1761098399999, "quote_volume": 6192.55522, "trades": 40, "taker_buy_base": 30203.0, "taker_buy_quote": 2176.7061 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.07184, "high": 0.07197, "low": 0.07166, "close": 0.07166, "volume": 21464.0, "close_time": 1761101999999, "quote_volume": 1540.75289, "trades": 43, "taker_buy_base": 7756.0, "taker_buy_quote": 557.34338 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.07113, "high": 0.07135, "low": 0.07085, "close": 0.07132, "volume": 44057.0, "close_time": 1761105599999, "quote_volume": 3133.51931, "trades": 79, "taker_buy_base": 38409.0, "taker_buy_quote": 2732.36262 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.07148, "high": 0.07194, "low": 0.07148, "close": 0.07191, "volume": 39473.0, "close_time": 1761109199999, "quote_volume": 2832.98416, "trades": 58, "taker_buy_base": 27406.0, "taker_buy_quote": 1967.75533 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.07171, "high": 0.07187, "low": 0.07079, "close": 0.07187, "volume": 97403.0, "close_time": 1761112799999, "quote_volume": 6944.48814, "trades": 62, "taker_buy_base": 29671.0, "taker_buy_quote": 2114.46434 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.07166, "high": 0.07217, "low": 0.07161, "close": 0.0718, "volume": 41762.0, "close_time": 1761116399999, "quote_volume": 3003.39198, "trades": 57, "taker_buy_base": 15123.0, "taker_buy_quote": 1085.25123 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.07161, "high": 0.07228, "low": 0.07137, "close": 0.07201, "volume": 91437.0, "close_time": 1761119999999, "quote_volume": 6588.46649, "trades": 71, "taker_buy_base": 39380.0, "taker_buy_quote": 2842.45731 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.07186, "high": 0.07188, "low": 0.07146, "close": 0.0717, "volume": 51457.0, "close_time": 1761123599999, "quote_volume": 3684.60666, "trades": 84, "taker_buy_base": 42210.0, "taker_buy_quote": 3022.91734 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.07172, "high": 0.07198, "low": 0.07129, "close": 0.07158, "volume": 26241.0, "close_time": 1761127199999, "quote_volume": 1878.28991, "trades": 90, "taker_buy_base": 18920.0, "taker_buy_quote": 1353.90878 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.07142, "high": 0.07179, "low": 0.07109, "close": 0.07109, "volume": 35857.0, "close_time": 1761130799999, "quote_volume": 2558.18529, "trades": 50, "taker_buy_base": 10060.0, "taker_buy_quote": 718.40896 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.07108, "high": 0.07366, "low": 0.0705, "close": 0.0723, "volume": 517552.0, "close_time": 1761134399999, "quote_volume": 37147.30968, "trades": 294, "taker_buy_base": 334599.0, "taker_buy_quote": 24109.99371 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0723, "high": 0.07252, "low": 0.07181, "close": 0.07206, "volume": 272763.0, "close_time": 1761137999999, "quote_volume": 19632.11804, "trades": 126, "taker_buy_base": 89630.0, "taker_buy_quote": 6464.60443 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.07226, "high": 0.0746, "low": 0.07226, "close": 0.07444, "volume": 557372.0, "close_time": 1761141599999, "quote_volume": 41275.58108, "trades": 243, "taker_buy_base": 186471.0, "taker_buy_quote": 13673.25853 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.07457, "high": 0.07457, "low": 0.07269, "close": 0.07428, "volume": 553308.0, "close_time": 1761145199999, "quote_volume": 40688.66201, "trades": 434, "taker_buy_base": 149350.0, "taker_buy_quote": 11006.69481 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.07432, "high": 0.07465, "low": 0.07258, "close": 0.07268, "volume": 265865.0, "close_time": 1761148799999, "quote_volume": 19450.41992, "trades": 300, "taker_buy_base": 96482.0, "taker_buy_quote": 7064.15333 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0727, "high": 0.0736, "low": 0.07227, "close": 0.07308, "volume": 464536.0, "close_time": 1761152399999, "quote_volume": 33808.78926, "trades": 253, "taker_buy_base": 194416.0, "taker_buy_quote": 14191.35911 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.07305, "high": 0.07313, "low": 0.07195, "close": 0.07208, "volume": 67724.0, "close_time": 1761155999999, "quote_volume": 4907.22836, "trades": 79, "taker_buy_base": 61699.0, "taker_buy_quote": 4469.50713 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.07217, "high": 0.07235, "low": 0.07158, "close": 0.07189, "volume": 318720.0, "close_time": 1761159599999, "quote_volume": 22963.26647, "trades": 179, "taker_buy_base": 166453.0, "taker_buy_quote": 11985.54832 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.07192, "high": 0.07281, "low": 0.07131, "close": 0.07207, "volume": 330994.0, "close_time": 1761163199999, "quote_volume": 23953.65011, "trades": 206, "taker_buy_base": 184282.0, "taker_buy_quote": 13328.02571 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0721, "high": 0.07212, "low": 0.07082, "close": 0.07087, "volume": 158054.0, "close_time": 1761166799999, "quote_volume": 11238.74563, "trades": 161, "taker_buy_base": 89484.0, "taker_buy_quote": 6372.19656 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.07085, "high": 0.07085, "low": 0.0695, "close": 0.07013, "volume": 325434.0, "close_time": 1761170399999, "quote_volume": 22855.53951, "trades": 191, "taker_buy_base": 163198.0, "taker_buy_quote": 11479.71766 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.07003, "high": 0.07029, "low": 0.06932, "close": 0.06963, "volume": 174385.0, "close_time": 1761173999999, "quote_volume": 12149.5029, "trades": 230, "taker_buy_base": 63719.0, "taker_buy_quote": 4441.66796 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.06963, "high": 0.07069, "low": 0.06963, "close": 0.07052, "volume": 305381.0, "close_time": 1761177599999, "quote_volume": 21498.32956, "trades": 251, "taker_buy_base": 133431.0, "taker_buy_quote": 9388.63663 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.07037, "high": 0.0704, "low": 0.06999, "close": 0.0704, "volume": 18561.0, "close_time": 1761181199999, "quote_volume": 1302.85622, "trades": 49, "taker_buy_base": 9311.0, "taker_buy_quote": 653.56757 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.07041, "high": 0.07107, "low": 0.07041, "close": 0.07069, "volume": 51584.0, "close_time": 1761184799999, "quote_volume": 3652.02812, "trades": 30, "taker_buy_base": 46271.0, "taker_buy_quote": 3276.51101 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.07065, "high": 0.07114, "low": 0.07061, "close": 0.07081, "volume": 130462.0, "close_time": 1761188399999, "quote_volume": 9269.69355, "trades": 88, "taker_buy_base": 69883.0, "taker_buy_quote": 4967.3787 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.07088, "high": 0.07106, "low": 0.07075, "close": 0.07087, "volume": 47256.0, "close_time": 1761191999999, "quote_volume": 3353.97513, "trades": 56, "taker_buy_base": 19547.0, "taker_buy_quote": 1387.2383 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.07081, "high": 0.07139, "low": 0.0708, "close": 0.07117, "volume": 87981.0, "close_time": 1761195599999, "quote_volume": 6256.86151, "trades": 66, "taker_buy_base": 25366.0, "taker_buy_quote": 1804.29454 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.07099, "high": 0.07167, "low": 0.07099, "close": 0.07155, "volume": 113184.0, "close_time": 1761199199999, "quote_volume": 8077.52778, "trades": 80, "taker_buy_base": 76565.0, "taker_buy_quote": 5464.30928 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.0717, "high": 0.07256, "low": 0.07156, "close": 0.07204, "volume": 254281.0, "close_time": 1761202799999, "quote_volume": 18335.32517, "trades": 163, "taker_buy_base": 91940.0, "taker_buy_quote": 6625.68342 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0722, "high": 0.07223, "low": 0.07143, "close": 0.07157, "volume": 87649.0, "close_time": 1761206399999, "quote_volume": 6292.13462, "trades": 84, "taker_buy_base": 13058.0, "taker_buy_quote": 938.26522 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.07147, "high": 0.07219, "low": 0.07147, "close": 0.0719, "volume": 47919.0, "close_time": 1761209999999, "quote_volume": 3440.79223, "trades": 88, "taker_buy_base": 31611.0, "taker_buy_quote": 2270.61181 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.07177, "high": 0.07207, "low": 0.07147, "close": 0.07172, "volume": 25879.0, "close_time": 1761213599999, "quote_volume": 1859.57624, "trades": 47, "taker_buy_base": 6616.0, "taker_buy_quote": 475.49189 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.07174, "high": 0.07214, "low": 0.07153, "close": 0.07157, "volume": 75210.0, "close_time": 1761217199999, "quote_volume": 5400.08253, "trades": 139, "taker_buy_base": 36419.0, "taker_buy_quote": 2617.04609 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.07145, "high": 0.07151, "low": 0.07066, "close": 0.07075, "volume": 71551.0, "close_time": 1761220799999, "quote_volume": 5094.58671, "trades": 78, "taker_buy_base": 41562.0, "taker_buy_quote": 2960.17912 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.07075, "high": 0.0712, "low": 0.07027, "close": 0.07109, "volume": 272459.0, "close_time": 1761224399999, "quote_volume": 19288.24657, "trades": 212, "taker_buy_base": 134853.0, "taker_buy_quote": 9532.20634 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.07101, "high": 0.07177, "low": 0.07083, "close": 0.07141, "volume": 186662.0, "close_time": 1761227999999, "quote_volume": 13295.55317, "trades": 130, "taker_buy_base": 120460.0, "taker_buy_quote": 8567.99768 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.07139, "high": 0.07163, "low": 0.07067, "close": 0.07145, "volume": 43850.0, "close_time": 1761231599999, "quote_volume": 3116.33215, "trades": 96, "taker_buy_base": 24351.0, "taker_buy_quote": 1732.82382 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.07136, "high": 0.07216, "low": 0.07136, "close": 0.07149, "volume": 111046.0, "close_time": 1761235199999, "quote_volume": 7964.20723, "trades": 143, "taker_buy_base": 23505.0, "taker_buy_quote": 1683.82411 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.07148, "high": 0.07211, "low": 0.07114, "close": 0.07174, "volume": 146579.0, "close_time": 1761238799999, "quote_volume": 10502.49129, "trades": 185, "taker_buy_base": 88747.0, "taker_buy_quote": 6358.96327 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.07186, "high": 0.07191, "low": 0.07089, "close": 0.07182, "volume": 126964.0, "close_time": 1761242399999, "quote_volume": 9087.15714, "trades": 165, "taker_buy_base": 44238.0, "taker_buy_quote": 3164.78335 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.07193, "high": 0.07193, "low": 0.07085, "close": 0.07094, "volume": 146625.0, "close_time": 1761245999999, "quote_volume": 10444.99885, "trades": 172, "taker_buy_base": 50201.0, "taker_buy_quote": 3575.40821 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.07093, "high": 0.07106, "low": 0.07049, "close": 0.07051, "volume": 177266.0, "close_time": 1761249599999, "quote_volume": 12537.73717, "trades": 134, "taker_buy_base": 41805.0, "taker_buy_quote": 2958.61902 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.07055, "high": 0.07081, "low": 0.06997, "close": 0.0702, "volume": 259762.0, "close_time": 1761253199999, "quote_volume": 18302.49003, "trades": 271, "taker_buy_base": 82475.0, "taker_buy_quote": 5807.93654 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.07015, "high": 0.07041, "low": 0.07001, "close": 0.07009, "volume": 369488.0, "close_time": 1761256799999, "quote_volume": 25920.33199, "trades": 213, "taker_buy_base": 135616.0, "taker_buy_quote": 9514.28959 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.07013, "high": 0.07025, "low": 0.0697, "close": 0.06973, "volume": 420571.0, "close_time": 1761260399999, "quote_volume": 29401.95544, "trades": 129, "taker_buy_base": 61662.0, "taker_buy_quote": 4318.72614 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.0698, "high": 0.07031, "low": 0.0698, "close": 0.07031, "volume": 94018.0, "close_time": 1761263999999, "quote_volume": 6584.86981, "trades": 46, "taker_buy_base": 13609.0, "taker_buy_quote": 953.75325 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.07033, "high": 0.0711, "low": 0.07033, "close": 0.07099, "volume": 55242.0, "close_time": 1761267599999, "quote_volume": 3903.57792, "trades": 70, "taker_buy_base": 46620.0, "taker_buy_quote": 3293.16324 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.07087, "high": 0.07109, "low": 0.07055, "close": 0.07109, "volume": 21498.0, "close_time": 1761271199999, "quote_volume": 1521.21988, "trades": 44, "taker_buy_base": 15383.0, "taker_buy_quote": 1089.35754 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.07107, "high": 0.0712, "low": 0.07083, "close": 0.07088, "volume": 21443.0, "close_time": 1761274799999, "quote_volume": 1521.02661, "trades": 21, "taker_buy_base": 4483.0, "taker_buy_quote": 319.08914 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.07097, "high": 0.07143, "low": 0.07093, "close": 0.07143, "volume": 94292.0, "close_time": 1761278399999, "quote_volume": 6699.87349, "trades": 48, "taker_buy_base": 80871.0, "taker_buy_quote": 5744.56245 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.07149, "high": 0.0728, "low": 0.07149, "close": 0.0728, "volume": 74162.0, "close_time": 1761281999999, "quote_volume": 5368.54389, "trades": 86, "taker_buy_base": 71289.0, "taker_buy_quote": 5160.4552 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.07264, "high": 0.07305, "low": 0.0725, "close": 0.07251, "volume": 79555.0, "close_time": 1761285599999, "quote_volume": 5784.19146, "trades": 66, "taker_buy_base": 25931.0, "taker_buy_quote": 1890.44032 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.07242, "high": 0.0735, "low": 0.07242, "close": 0.0735, "volume": 317464.0, "close_time": 1761289199999, "quote_volume": 23217.572, "trades": 164, "taker_buy_base": 245615.0, "taker_buy_quote": 17957.44646 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.07313, "high": 0.07335, "low": 0.07275, "close": 0.0731, "volume": 308673.0, "close_time": 1761292799999, "quote_volume": 22530.41032, "trades": 95, "taker_buy_base": 271205.0, "taker_buy_quote": 19791.51555 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.07315, "high": 0.07319, "low": 0.07289, "close": 0.07295, "volume": 224230.0, "close_time": 1761296399999, "quote_volume": 16398.46419, "trades": 69, "taker_buy_base": 63424.0, "taker_buy_quote": 4638.34314 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.073, "high": 0.07301, "low": 0.07236, "close": 0.0724, "volume": 105574.0, "close_time": 1761299999999, "quote_volume": 7656.12671, "trades": 71, "taker_buy_base": 33160.0, "taker_buy_quote": 2405.69363 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.0724, "high": 0.0724, "low": 0.07175, "close": 0.07193, "volume": 76606.0, "close_time": 1761303599999, "quote_volume": 5523.60874, "trades": 105, "taker_buy_base": 34042.0, "taker_buy_quote": 2450.39325 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.07194, "high": 0.07265, "low": 0.07153, "close": 0.0726, "volume": 254748.0, "close_time": 1761307199999, "quote_volume": 18320.83542, "trades": 148, "taker_buy_base": 139673.0, "taker_buy_quote": 10056.69577 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0725, "high": 0.07431, "low": 0.0725, "close": 0.07295, "volume": 644341.0, "close_time": 1761310799999, "quote_volume": 47177.63509, "trades": 351, "taker_buy_base": 328262.0, "taker_buy_quote": 24020.06828 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.07287, "high": 0.07287, "low": 0.07134, "close": 0.07188, "volume": 188365.0, "close_time": 1761314399999, "quote_volume": 13603.83054, "trades": 284, "taker_buy_base": 107027.0, "taker_buy_quote": 7738.30982 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.07182, "high": 0.07182, "low": 0.07033, "close": 0.07089, "volume": 295326.0, "close_time": 1761317999999, "quote_volume": 20900.64259, "trades": 435, "taker_buy_base": 86053.0, "taker_buy_quote": 6095.40706 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.07089, "high": 0.0714, "low": 0.07033, "close": 0.07033, "volume": 284656.0, "close_time": 1761321599999, "quote_volume": 20191.57331, "trades": 220, "taker_buy_base": 94950.0, "taker_buy_quote": 6716.09458 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.07063, "high": 0.07089, "low": 0.07029, "close": 0.07063, "volume": 80702.0, "close_time": 1761325199999, "quote_volume": 5688.98104, "trades": 151, "taker_buy_base": 37237.0, "taker_buy_quote": 2626.21987 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.07062, "high": 0.07116, "low": 0.07062, "close": 0.07076, "volume": 44308.0, "close_time": 1761328799999, "quote_volume": 3143.17733, "trades": 140, "taker_buy_base": 21688.0, "taker_buy_quote": 1539.74366 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.07075, "high": 0.07162, "low": 0.07072, "close": 0.07144, "volume": 63892.0, "close_time": 1761332399999, "quote_volume": 4543.29132, "trades": 162, "taker_buy_base": 44628.0, "taker_buy_quote": 3171.69677 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.07158, "high": 0.07235, "low": 0.07158, "close": 0.07188, "volume": 133421.0, "close_time": 1761335999999, "quote_volume": 9611.27673, "trades": 138, "taker_buy_base": 47205.0, "taker_buy_quote": 3398.07803 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.07191, "high": 0.07285, "low": 0.07191, "close": 0.07265, "volume": 245964.0, "close_time": 1761339599999, "quote_volume": 17808.68552, "trades": 198, "taker_buy_base": 98797.0, "taker_buy_quote": 7157.28087 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.07266, "high": 0.07304, "low": 0.07263, "close": 0.0729, "volume": 192990.0, "close_time": 1761343199999, "quote_volume": 14060.5806, "trades": 111, "taker_buy_base": 100306.0, "taker_buy_quote": 7307.63131 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.07283, "high": 0.07319, "low": 0.07249, "close": 0.07295, "volume": 694446.0, "close_time": 1761346799999, "quote_volume": 50539.70449, "trades": 192, "taker_buy_base": 388453.0, "taker_buy_quote": 28240.38681 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.07285, "high": 0.07298, "low": 0.07267, "close": 0.07269, "volume": 110166.0, "close_time": 1761350399999, "quote_volume": 8017.8929, "trades": 63, "taker_buy_base": 66094.0, "taker_buy_quote": 4808.92206 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.07273, "high": 0.07273, "low": 0.07224, "close": 0.07239, "volume": 37683.0, "close_time": 1761353999999, "quote_volume": 2727.71208, "trades": 100, "taker_buy_base": 19697.0, "taker_buy_quote": 1425.31591 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.07244, "high": 0.07301, "low": 0.07235, "close": 0.07298, "volume": 99292.0, "close_time": 1761357599999, "quote_volume": 7222.45501, "trades": 141, "taker_buy_base": 33192.0, "taker_buy_quote": 2410.25159 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.07296, "high": 0.07392, "low": 0.07277, "close": 0.07378, "volume": 129001.0, "close_time": 1761361199999, "quote_volume": 9467.01948, "trades": 197, "taker_buy_base": 92312.0, "taker_buy_quote": 6764.45328 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.07376, "high": 0.07383, "low": 0.07245, "close": 0.07251, "volume": 41310.0, "close_time": 1761364799999, "quote_volume": 3020.67767, "trades": 132, "taker_buy_base": 20646.0, "taker_buy_quote": 1510.89747 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.07251, "high": 0.0731, "low": 0.07251, "close": 0.07266, "volume": 366593.0, "close_time": 1761368399999, "quote_volume": 26682.64864, "trades": 233, "taker_buy_base": 208998.0, "taker_buy_quote": 15217.33241 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.07268, "high": 0.07276, "low": 0.07225, "close": 0.07239, "volume": 153323.0, "close_time": 1761371999999, "quote_volume": 11115.53699, "trades": 113, "taker_buy_base": 44007.0, "taker_buy_quote": 3190.76795 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.07244, "high": 0.07245, "low": 0.07185, "close": 0.07213, "volume": 59384.0, "close_time": 1761375599999, "quote_volume": 4280.99046, "trades": 116, "taker_buy_base": 41440.0, "taker_buy_quote": 2988.04831 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.07207, "high": 0.0727, "low": 0.07192, "close": 0.07195, "volume": 215120.0, "close_time": 1761379199999, "quote_volume": 15560.50665, "trades": 181, "taker_buy_base": 91575.0, "taker_buy_quote": 6631.83609 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.07199, "high": 0.07271, "low": 0.07195, "close": 0.07264, "volume": 51976.0, "close_time": 1761382799999, "quote_volume": 3758.96582, "trades": 128, "taker_buy_base": 22147.0, "taker_buy_quote": 1601.27089 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.07252, "high": 0.07258, "low": 0.07193, "close": 0.07202, "volume": 32813.0, "close_time": 1761386399999, "quote_volume": 2371.19705, "trades": 92, "taker_buy_base": 20787.0, "taker_buy_quote": 1502.58669 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.07204, "high": 0.07219, "low": 0.0717, "close": 0.07199, "volume": 165699.0, "close_time": 1761389999999, "quote_volume": 11932.11311, "trades": 167, "taker_buy_base": 76266.0, "taker_buy_quote": 5485.25415 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.07194, "high": 0.07249, "low": 0.07194, "close": 0.07239, "volume": 226852.0, "close_time": 1761393599999, "quote_volume": 16407.06822, "trades": 125, "taker_buy_base": 207112.0, "taker_buy_quote": 14980.55434 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.07232, "high": 0.0729, "low": 0.07232, "close": 0.07286, "volume": 177102.0, "close_time": 1761397199999, "quote_volume": 12869.7011, "trades": 139, "taker_buy_base": 68158.0, "taker_buy_quote": 4946.85344 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.07281, "high": 0.07281, "low": 0.07222, "close": 0.07238, "volume": 174181.0, "close_time": 1761400799999, "quote_volume": 12607.03577, "trades": 139, "taker_buy_base": 61640.0, "taker_buy_quote": 4466.08914 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.07234, "high": 0.07255, "low": 0.0722, "close": 0.07245, "volume": 79800.0, "close_time": 1761404399999, "quote_volume": 5775.92126, "trades": 84, "taker_buy_base": 44091.0, "taker_buy_quote": 3191.56881 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.07232, "high": 0.07237, "low": 0.0721, "close": 0.07224, "volume": 54861.0, "close_time": 1761407999999, "quote_volume": 3959.6125, "trades": 88, "taker_buy_base": 31859.0, "taker_buy_quote": 2299.4247 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0723, "high": 0.07242, "low": 0.07198, "close": 0.072, "volume": 85383.0, "close_time": 1761411599999, "quote_volume": 6167.40317, "trades": 204, "taker_buy_base": 51798.0, "taker_buy_quote": 3741.04268 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.07196, "high": 0.07245, "low": 0.0719, "close": 0.0721, "volume": 117122.0, "close_time": 1761415199999, "quote_volume": 8460.27877, "trades": 136, "taker_buy_base": 55849.0, "taker_buy_quote": 4033.80614 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0721, "high": 0.07299, "low": 0.0721, "close": 0.07291, "volume": 141295.0, "close_time": 1761418799999, "quote_volume": 10265.8864, "trades": 110, "taker_buy_base": 101569.0, "taker_buy_quote": 7393.47402 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.07289, "high": 0.0734, "low": 0.07274, "close": 0.07318, "volume": 211160.0, "close_time": 1761422399999, "quote_volume": 15434.88488, "trades": 155, "taker_buy_base": 68112.0, "taker_buy_quote": 4978.67678 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.07316, "high": 0.07335, "low": 0.07309, "close": 0.07315, "volume": 37066.0, "close_time": 1761425999999, "quote_volume": 2715.80571, "trades": 101, "taker_buy_base": 9763.0, "taker_buy_quote": 714.95347 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.07311, "high": 0.07315, "low": 0.07244, "close": 0.0727, "volume": 86655.0, "close_time": 1761429599999, "quote_volume": 6310.81557, "trades": 69, "taker_buy_base": 53435.0, "taker_buy_quote": 3890.59798 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.07256, "high": 0.07283, "low": 0.07244, "close": 0.07282, "volume": 28140.0, "close_time": 1761433199999, "quote_volume": 2044.71463, "trades": 17, "taker_buy_base": 714.0, "taker_buy_quote": 51.87195 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.07267, "high": 0.07294, "low": 0.07267, "close": 0.07279, "volume": 70047.0, "close_time": 1761436799999, "quote_volume": 5097.71663, "trades": 73, "taker_buy_base": 51432.0, "taker_buy_quote": 3742.22551 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.07267, "high": 0.07304, "low": 0.07225, "close": 0.073, "volume": 48659.0, "close_time": 1761440399999, "quote_volume": 3530.85146, "trades": 68, "taker_buy_base": 25263.0, "taker_buy_quote": 1831.93357 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.07286, "high": 0.07293, "low": 0.07201, "close": 0.07216, "volume": 211770.0, "close_time": 1761443999999, "quote_volume": 15390.59719, "trades": 168, "taker_buy_base": 87761.0, "taker_buy_quote": 6378.6572 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.07215, "high": 0.07236, "low": 0.0717, "close": 0.07195, "volume": 161964.0, "close_time": 1761447599999, "quote_volume": 11671.31035, "trades": 119, "taker_buy_base": 97208.0, "taker_buy_quote": 7009.57978 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.07188, "high": 0.07189, "low": 0.07134, "close": 0.07155, "volume": 24204.0, "close_time": 1761451199999, "quote_volume": 1735.91664, "trades": 40, "taker_buy_base": 15107.0, "taker_buy_quote": 1084.61582 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.07155, "high": 0.07192, "low": 0.07155, "close": 0.07192, "volume": 2351.0, "close_time": 1761454799999, "quote_volume": 168.77354, "trades": 26, "taker_buy_base": 1548.0, "taker_buy_quote": 111.06226 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.07195, "high": 0.07257, "low": 0.07187, "close": 0.07251, "volume": 103282.0, "close_time": 1761458399999, "quote_volume": 7433.51097, "trades": 51, "taker_buy_base": 86595.0, "taker_buy_quote": 6231.86805 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.07257, "high": 0.0726, "low": 0.07228, "close": 0.07248, "volume": 44050.0, "close_time": 1761461999999, "quote_volume": 3194.15237, "trades": 27, "taker_buy_base": 16874.0, "taker_buy_quote": 1223.94603 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.07249, "high": 0.07277, "low": 0.0724, "close": 0.07252, "volume": 57138.0, "close_time": 1761465599999, "quote_volume": 4141.49907, "trades": 52, "taker_buy_base": 18754.0, "taker_buy_quote": 1359.85813 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.07257, "high": 0.073, "low": 0.0725, "close": 0.073, "volume": 202163.0, "close_time": 1761469199999, "quote_volume": 14703.35963, "trades": 82, "taker_buy_base": 85524.0, "taker_buy_quote": 6223.44762 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.07288, "high": 0.0738, "low": 0.0725, "close": 0.07343, "volume": 181175.0, "close_time": 1761472799999, "quote_volume": 13269.60455, "trades": 234, "taker_buy_base": 107181.0, "taker_buy_quote": 7861.08758 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.07349, "high": 0.07355, "low": 0.07314, "close": 0.07326, "volume": 134252.0, "close_time": 1761476399999, "quote_volume": 9854.42609, "trades": 137, "taker_buy_base": 30177.0, "taker_buy_quote": 2215.78442 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.07322, "high": 0.07418, "low": 0.07282, "close": 0.07416, "volume": 108827.0, "close_time": 1761479999999, "quote_volume": 8003.92823, "trades": 227, "taker_buy_base": 68121.0, "taker_buy_quote": 5008.66569 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.07416, "high": 0.07432, "low": 0.07361, "close": 0.07395, "volume": 166843.0, "close_time": 1761483599999, "quote_volume": 12357.03379, "trades": 237, "taker_buy_base": 90375.0, "taker_buy_quote": 6695.65623 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0739, "high": 0.07422, "low": 0.07354, "close": 0.07403, "volume": 153859.0, "close_time": 1761487199999, "quote_volume": 11377.13482, "trades": 197, "taker_buy_base": 43189.0, "taker_buy_quote": 3192.85898 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.07401, "high": 0.07401, "low": 0.07344, "close": 0.07345, "volume": 56967.0, "close_time": 1761490799999, "quote_volume": 4198.27654, "trades": 97, "taker_buy_base": 9334.0, "taker_buy_quote": 689.33044 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.07355, "high": 0.07389, "low": 0.07317, "close": 0.0737, "volume": 314459.0, "close_time": 1761494399999, "quote_volume": 23108.21451, "trades": 153, "taker_buy_base": 268027.0, "taker_buy_quote": 19696.83828 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.07351, "high": 0.07377, "low": 0.07325, "close": 0.07361, "volume": 144710.0, "close_time": 1761497999999, "quote_volume": 10620.03649, "trades": 84, "taker_buy_base": 73644.0, "taker_buy_quote": 5407.66329 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.07349, "high": 0.07396, "low": 0.07349, "close": 0.07358, "volume": 130407.0, "close_time": 1761501599999, "quote_volume": 9605.00399, "trades": 39, "taker_buy_base": 15880.0, "taker_buy_quote": 1171.69317 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.07366, "high": 0.07388, "low": 0.07359, "close": 0.07368, "volume": 121395.0, "close_time": 1761505199999, "quote_volume": 8948.70523, "trades": 17, "taker_buy_base": 22926.0, "taker_buy_quote": 1690.17676 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.07345, "high": 0.0736, "low": 0.07344, "close": 0.0736, "volume": 13176.0, "close_time": 1761508799999, "quote_volume": 968.87768, "trades": 9, "taker_buy_base": 12239.0, "taker_buy_quote": 900.0594 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.07368, "high": 0.07369, "low": 0.0732, "close": 0.07349, "volume": 202469.0, "close_time": 1761512399999, "quote_volume": 14872.43475, "trades": 98, "taker_buy_base": 142417.0, "taker_buy_quote": 10466.04417 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.07353, "high": 0.0741, "low": 0.07343, "close": 0.0741, "volume": 62070.0, "close_time": 1761515999999, "quote_volume": 4583.59511, "trades": 70, "taker_buy_base": 33263.0, "taker_buy_quote": 2456.8929 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.07453, "high": 0.07663, "low": 0.07453, "close": 0.07622, "volume": 507281.0, "close_time": 1761519599999, "quote_volume": 38335.95484, "trades": 211, "taker_buy_base": 390544.0, "taker_buy_quote": 29488.13117 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.07626, "high": 0.07626, "low": 0.07551, "close": 0.07551, "volume": 150639.0, "close_time": 1761523199999, "quote_volume": 11422.35274, "trades": 125, "taker_buy_base": 62683.0, "taker_buy_quote": 4754.09 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.07559, "high": 0.07563, "low": 0.07489, "close": 0.07524, "volume": 39199.0, "close_time": 1761526799999, "quote_volume": 2950.79655, "trades": 58, "taker_buy_base": 20188.0, "taker_buy_quote": 1519.73819 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.07533, "high": 0.07616, "low": 0.0751, "close": 0.07616, "volume": 40094.0, "close_time": 1761530399999, "quote_volume": 3038.56124, "trades": 40, "taker_buy_base": 32775.0, "taker_buy_quote": 2485.43303 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.07653, "high": 0.07653, "low": 0.07579, "close": 0.07604, "volume": 148992.0, "close_time": 1761533999999, "quote_volume": 11339.58739, "trades": 78, "taker_buy_base": 74504.0, "taker_buy_quote": 5668.3526 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.0759, "high": 0.0759, "low": 0.07513, "close": 0.07513, "volume": 91452.0, "close_time": 1761537599999, "quote_volume": 6928.57949, "trades": 36, "taker_buy_base": 10219.0, "taker_buy_quote": 773.0842 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.07501, "high": 0.07567, "low": 0.07496, "close": 0.07567, "volume": 65968.0, "close_time": 1761541199999, "quote_volume": 4973.92798, "trades": 41, "taker_buy_base": 45643.0, "taker_buy_quote": 3443.3099 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.07572, "high": 0.07676, "low": 0.07572, "close": 0.07662, "volume": 210065.0, "close_time": 1761544799999, "quote_volume": 16056.79682, "trades": 109, "taker_buy_base": 92244.0, "taker_buy_quote": 7045.80508 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.07591, "high": 0.0762, "low": 0.07559, "close": 0.07596, "volume": 429392.0, "close_time": 1761548399999, "quote_volume": 32533.27489, "trades": 103, "taker_buy_base": 115743.0, "taker_buy_quote": 8778.8413 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0749, "close": 0.07531, "volume": 77785.0, "close_time": 1761551999999, "quote_volume": 5866.82581, "trades": 33, "taker_buy_base": 12173.0, "taker_buy_quote": 919.18999 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.07549, "high": 0.07554, "low": 0.07465, "close": 0.07468, "volume": 121979.0, "close_time": 1761555599999, "quote_volume": 9146.23571, "trades": 81, "taker_buy_base": 48724.0, "taker_buy_quote": 3644.13632 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.07438, "high": 0.07438, "low": 0.07371, "close": 0.07381, "volume": 140314.0, "close_time": 1761559199999, "quote_volume": 10389.49532, "trades": 69, "taker_buy_base": 42227.0, "taker_buy_quote": 3124.0117 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.07382, "high": 0.07391, "low": 0.07334, "close": 0.07363, "volume": 89298.0, "close_time": 1761562799999, "quote_volume": 6576.50328, "trades": 35, "taker_buy_base": 43778.0, "taker_buy_quote": 3229.54765 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.07383, "high": 0.07392, "low": 0.07278, "close": 0.07359, "volume": 274372.0, "close_time": 1761566399999, "quote_volume": 20108.52087, "trades": 99, "taker_buy_base": 86771.0, "taker_buy_quote": 6396.96516 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.07359, "high": 0.07368, "low": 0.07285, "close": 0.07306, "volume": 11380.0, "close_time": 1761569999999, "quote_volume": 833.53915, "trades": 49, "taker_buy_base": 5387.0, "taker_buy_quote": 394.67481 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.07328, "high": 0.07351, "low": 0.07232, "close": 0.07318, "volume": 128621.0, "close_time": 1761573599999, "quote_volume": 9389.30407, "trades": 69, "taker_buy_base": 70083.0, "taker_buy_quote": 5110.14243 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.07318, "high": 0.07318, "low": 0.0725, "close": 0.07293, "volume": 119475.0, "close_time": 1761577199999, "quote_volume": 8698.54596, "trades": 62, "taker_buy_base": 21516.0, "taker_buy_quote": 1566.79088 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.07308, "high": 0.07344, "low": 0.07306, "close": 0.0732, "volume": 91255.0, "close_time": 1761580799999, "quote_volume": 6686.2003, "trades": 48, "taker_buy_base": 74774.0, "taker_buy_quote": 5480.52067 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.07338, "high": 0.07441, "low": 0.07322, "close": 0.07441, "volume": 68024.0, "close_time": 1761584399999, "quote_volume": 5004.15159, "trades": 24, "taker_buy_base": 40131.0, "taker_buy_quote": 2958.67309 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.07445, "high": 0.07463, "low": 0.07402, "close": 0.07402, "volume": 97418.0, "close_time": 1761587999999, "quote_volume": 7228.43353, "trades": 31, "taker_buy_base": 12203.0, "taker_buy_quote": 907.31034 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.07402, "high": 0.07402, "low": 0.07355, "close": 0.07373, "volume": 35990.0, "close_time": 1761591599999, "quote_volume": 2651.0, "trades": 24, "taker_buy_base": 7040.0, "taker_buy_quote": 519.0889 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.07359, "high": 0.07372, "low": 0.07292, "close": 0.07292, "volume": 34191.0, "close_time": 1761595199999, "quote_volume": 2501.76236, "trades": 36, "taker_buy_base": 24314.0, "taker_buy_quote": 1779.30314 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.07265, "high": 0.07277, "low": 0.07225, "close": 0.07236, "volume": 200304.0, "close_time": 1761598799999, "quote_volume": 14522.42868, "trades": 81, "taker_buy_base": 125257.0, "taker_buy_quote": 9075.05788 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.07273, "high": 0.07273, "low": 0.07229, "close": 0.0726, "volume": 9722.0, "close_time": 1761602399999, "quote_volume": 705.64896, "trades": 5, "taker_buy_base": 7233.0, "taker_buy_quote": 525.16039 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.07235, "high": 0.07244, "low": 0.07139, "close": 0.07139, "volume": 273246.0, "close_time": 1761605999999, "quote_volume": 19659.75209, "trades": 136, "taker_buy_base": 99147.0, "taker_buy_quote": 7121.97717 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.07142, "high": 0.07189, "low": 0.07124, "close": 0.07189, "volume": 138100.0, "close_time": 1761609599999, "quote_volume": 9881.67976, "trades": 37, "taker_buy_base": 78528.0, "taker_buy_quote": 5630.51787 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.07163, "high": 0.07185, "low": 0.07108, "close": 0.07134, "volume": 176653.0, "close_time": 1761613199999, "quote_volume": 12619.37322, "trades": 48, "taker_buy_base": 17386.0, "taker_buy_quote": 1240.73153 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.07158, "high": 0.07158, "low": 0.07128, "close": 0.07131, "volume": 82709.0, "close_time": 1761616799999, "quote_volume": 5906.54197, "trades": 32, "taker_buy_base": 67518.0, "taker_buy_quote": 4821.15494 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.07155, "high": 0.07168, "low": 0.0707, "close": 0.07106, "volume": 112807.0, "close_time": 1761620399999, "quote_volume": 8018.94806, "trades": 77, "taker_buy_base": 54668.0, "taker_buy_quote": 3888.48305 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.07107, "high": 0.07107, "low": 0.07067, "close": 0.07085, "volume": 50074.0, "close_time": 1761623999999, "quote_volume": 3553.19498, "trades": 27, "taker_buy_base": 21613.0, "taker_buy_quote": 1532.55844 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.07088, "high": 0.07137, "low": 0.07085, "close": 0.07136, "volume": 133874.0, "close_time": 1761627599999, "quote_volume": 9518.09339, "trades": 109, "taker_buy_base": 60597.0, "taker_buy_quote": 4311.88982 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.0714, "high": 0.07162, "low": 0.07083, "close": 0.07083, "volume": 142484.0, "close_time": 1761631199999, "quote_volume": 10157.07972, "trades": 47, "taker_buy_base": 46099.0, "taker_buy_quote": 3286.38431 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.07083, "high": 0.0725, "low": 0.07083, "close": 0.0725, "volume": 258048.0, "close_time": 1761634799999, "quote_volume": 18492.43301, "trades": 141, "taker_buy_base": 135543.0, "taker_buy_quote": 9758.26427 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.07241, "high": 0.07241, "low": 0.07171, "close": 0.07171, "volume": 53578.0, "close_time": 1761638399999, "quote_volume": 3863.30546, "trades": 41, "taker_buy_base": 15651.0, "taker_buy_quote": 1129.99998 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.07175, "high": 0.07249, "low": 0.07175, "close": 0.07249, "volume": 187563.0, "close_time": 1761641999999, "quote_volume": 13551.44073, "trades": 78, "taker_buy_base": 78451.0, "taker_buy_quote": 5675.9028 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.07244, "high": 0.07246, "low": 0.07184, "close": 0.07239, "volume": 110174.0, "close_time": 1761645599999, "quote_volume": 7963.60798, "trades": 67, "taker_buy_base": 60599.0, "taker_buy_quote": 4380.38518 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.0724, "high": 0.07242, "low": 0.07203, "close": 0.07203, "volume": 39744.0, "close_time": 1761649199999, "quote_volume": 2868.22929, "trades": 40, "taker_buy_base": 21384.0, "taker_buy_quote": 1542.45397 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.07219, "high": 0.07274, "low": 0.07215, "close": 0.07227, "volume": 128207.0, "close_time": 1761652799999, "quote_volume": 9292.32957, "trades": 58, "taker_buy_base": 51595.0, "taker_buy_quote": 3737.07848 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.07218, "high": 0.07307, "low": 0.07203, "close": 0.07307, "volume": 76057.0, "close_time": 1761656399999, "quote_volume": 5520.88816, "trades": 42, "taker_buy_base": 38354.0, "taker_buy_quote": 2798.09621 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.07316, "high": 0.07337, "low": 0.07288, "close": 0.07299, "volume": 203468.0, "close_time": 1761659999999, "quote_volume": 14871.90496, "trades": 68, "taker_buy_base": 85210.0, "taker_buy_quote": 6217.84952 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.07299, "high": 0.07341, "low": 0.0718, "close": 0.07283, "volume": 392947.0, "close_time": 1761663599999, "quote_volume": 28530.65756, "trades": 205, "taker_buy_base": 181819.0, "taker_buy_quote": 13179.59524 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.0728, "high": 0.07313, "low": 0.07213, "close": 0.07236, "volume": 100762.0, "close_time": 1761667199999, "quote_volume": 7324.96066, "trades": 75, "taker_buy_base": 42949.0, "taker_buy_quote": 3120.96491 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.07246, "high": 0.07269, "low": 0.07181, "close": 0.07212, "volume": 327607.0, "close_time": 1761670799999, "quote_volume": 23676.51515, "trades": 109, "taker_buy_base": 112331.0, "taker_buy_quote": 8135.85856 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.07161, "high": 0.0719, "low": 0.07121, "close": 0.07121, "volume": 112950.0, "close_time": 1761674399999, "quote_volume": 8068.09896, "trades": 27, "taker_buy_base": 58910.0, "taker_buy_quote": 4212.51962 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.07116, "high": 0.07144, "low": 0.07091, "close": 0.07126, "volume": 121038.0, "close_time": 1761677999999, "quote_volume": 8619.33337, "trades": 84, "taker_buy_base": 97434.0, "taker_buy_quote": 6937.47843 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.07109, "high": 0.07129, "low": 0.06977, "close": 0.06996, "volume": 223531.0, "close_time": 1761681599999, "quote_volume": 15729.13778, "trades": 92, "taker_buy_base": 99976.0, "taker_buy_quote": 7050.76483 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.06964, "high": 0.06969, "low": 0.06574, "close": 0.0672, "volume": 3855235.0, "close_time": 1761685199999, "quote_volume": 257456.71649, "trades": 1051, "taker_buy_base": 1867885.0, "taker_buy_quote": 124820.16608 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.06704, "high": 0.06771, "low": 0.06637, "close": 0.0674, "volume": 555484.0, "close_time": 1761688799999, "quote_volume": 37209.28288, "trades": 166, "taker_buy_base": 287738.0, "taker_buy_quote": 19289.59884 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0672, "high": 0.06836, "low": 0.0672, "close": 0.06822, "volume": 377354.0, "close_time": 1761692399999, "quote_volume": 25645.15697, "trades": 274, "taker_buy_base": 174052.0, "taker_buy_quote": 11826.48817 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.068, "high": 0.06811, "low": 0.0678, "close": 0.06811, "volume": 334300.0, "close_time": 1761695999999, "quote_volume": 22722.12952, "trades": 183, "taker_buy_base": 116936.0, "taker_buy_quote": 7947.17716 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.06795, "high": 0.06856, "low": 0.06772, "close": 0.06808, "volume": 387341.0, "close_time": 1761699599999, "quote_volume": 26368.12839, "trades": 162, "taker_buy_base": 255359.0, "taker_buy_quote": 17379.12345 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.06806, "high": 0.06877, "low": 0.06796, "close": 0.06824, "volume": 141501.0, "close_time": 1761703199999, "quote_volume": 9644.42672, "trades": 137, "taker_buy_base": 71939.0, "taker_buy_quote": 4909.41112 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.06815, "high": 0.06817, "low": 0.06799, "close": 0.06805, "volume": 38323.0, "close_time": 1761706799999, "quote_volume": 2609.16116, "trades": 43, "taker_buy_base": 18925.0, "taker_buy_quote": 1289.21652 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.06791, "high": 0.06801, "low": 0.0678, "close": 0.0678, "volume": 25696.0, "close_time": 1761710399999, "quote_volume": 1744.67828, "trades": 50, "taker_buy_base": 13448.0, "taker_buy_quote": 913.36108 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.06812, "high": 0.06829, "low": 0.06806, "close": 0.06829, "volume": 50722.0, "close_time": 1761713999999, "quote_volume": 3458.03705, "trades": 30, "taker_buy_base": 25444.0, "taker_buy_quote": 1734.30746 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.06828, "high": 0.06905, "low": 0.06826, "close": 0.06855, "volume": 132188.0, "close_time": 1761717599999, "quote_volume": 9079.94776, "trades": 60, "taker_buy_base": 103264.0, "taker_buy_quote": 7094.6944 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.06861, "high": 0.06867, "low": 0.06832, "close": 0.06856, "volume": 39385.0, "close_time": 1761721199999, "quote_volume": 2699.92199, "trades": 48, "taker_buy_base": 15133.0, "taker_buy_quote": 1036.60137 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.06847, "high": 0.06847, "low": 0.06792, "close": 0.0684, "volume": 400094.0, "close_time": 1761724799999, "quote_volume": 27254.64164, "trades": 173, "taker_buy_base": 146498.0, "taker_buy_quote": 9972.27277 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.06834, "high": 0.06834, "low": 0.06788, "close": 0.06803, "volume": 40024.0, "close_time": 1761728399999, "quote_volume": 2728.68646, "trades": 93, "taker_buy_base": 21592.0, "taker_buy_quote": 1474.41277 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.06788, "high": 0.06843, "low": 0.06788, "close": 0.06835, "volume": 4713.0, "close_time": 1761731999999, "quote_volume": 321.80612, "trades": 15, "taker_buy_base": 1263.0, "taker_buy_quote": 86.2815 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.06846, "high": 0.06902, "low": 0.06837, "close": 0.06895, "volume": 74048.0, "close_time": 1761735599999, "quote_volume": 5095.01569, "trades": 52, "taker_buy_base": 43159.0, "taker_buy_quote": 2971.72791 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.06906, "high": 0.06924, "low": 0.06901, "close": 0.06916, "volume": 30842.0, "close_time": 1761739199999, "quote_volume": 2129.60819, "trades": 22, "taker_buy_base": 3412.0, "taker_buy_quote": 235.71485 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0691, "high": 0.06944, "low": 0.0691, "close": 0.06927, "volume": 51545.0, "close_time": 1761742799999, "quote_volume": 3569.79678, "trades": 34, "taker_buy_base": 21042.0, "taker_buy_quote": 1456.12995 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.06929, "high": 0.06959, "low": 0.06826, "close": 0.06826, "volume": 202146.0, "close_time": 1761746399999, "quote_volume": 13912.72834, "trades": 226, "taker_buy_base": 42161.0, "taker_buy_quote": 2906.29128 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.06828, "high": 0.06849, "low": 0.06784, "close": 0.06785, "volume": 155900.0, "close_time": 1761749999999, "quote_volume": 10648.75129, "trades": 162, "taker_buy_base": 139691.0, "taker_buy_quote": 9545.10096 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.06815, "high": 0.06815, "low": 0.06716, "close": 0.06731, "volume": 211136.0, "close_time": 1761753599999, "quote_volume": 14228.04935, "trades": 182, "taker_buy_base": 131871.0, "taker_buy_quote": 8877.59504 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.06719, "high": 0.06792, "low": 0.06699, "close": 0.06762, "volume": 93814.0, "close_time": 1761757199999, "quote_volume": 6325.84515, "trades": 86, "taker_buy_base": 44537.0, "taker_buy_quote": 3000.33406 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.0679, "high": 0.06903, "low": 0.06751, "close": 0.06903, "volume": 78879.0, "close_time": 1761760799999, "quote_volume": 5403.33062, "trades": 89, "taker_buy_base": 34981.0, "taker_buy_quote": 2402.08829 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.069, "high": 0.06929, "low": 0.066, "close": 0.06841, "volume": 673180.0, "close_time": 1761764399999, "quote_volume": 45841.54885, "trades": 598, "taker_buy_base": 345508.0, "taker_buy_quote": 23519.5917 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.06849, "high": 0.0691, "low": 0.06762, "close": 0.06835, "volume": 158898.0, "close_time": 1761767999999, "quote_volume": 10899.86761, "trades": 200, "taker_buy_base": 42223.0, "taker_buy_quote": 2896.10465 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.06841, "high": 0.06931, "low": 0.068, "close": 0.06903, "volume": 356253.0, "close_time": 1761771599999, "quote_volume": 24399.39322, "trades": 265, "taker_buy_base": 235341.0, "taker_buy_quote": 16118.23512 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.06886, "high": 0.0689, "low": 0.06855, "close": 0.06855, "volume": 103992.0, "close_time": 1761775199999, "quote_volume": 7144.38003, "trades": 57, "taker_buy_base": 293.0, "taker_buy_quote": 20.18575 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.06844, "high": 0.06852, "low": 0.06797, "close": 0.06797, "volume": 95916.0, "close_time": 1761778799999, "quote_volume": 6539.46861, "trades": 107, "taker_buy_base": 17451.0, "taker_buy_quote": 1190.97425 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.06792, "high": 0.06801, "low": 0.06626, "close": 0.06679, "volume": 126379.0, "close_time": 1761782399999, "quote_volume": 8456.80697, "trades": 118, "taker_buy_base": 54861.0, "taker_buy_quote": 3662.38268 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.06699, "high": 0.06738, "low": 0.06646, "close": 0.06738, "volume": 91473.0, "close_time": 1761785999999, "quote_volume": 6120.62266, "trades": 64, "taker_buy_base": 37587.0, "taker_buy_quote": 2518.32497 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.06688, "high": 0.06723, "low": 0.06663, "close": 0.06702, "volume": 217205.0, "close_time": 1761789599999, "quote_volume": 14543.07481, "trades": 82, "taker_buy_base": 22950.0, "taker_buy_quote": 1536.8559 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.06701, "high": 0.06738, "low": 0.06701, "close": 0.06733, "volume": 78397.0, "close_time": 1761793199999, "quote_volume": 5272.75904, "trades": 45, "taker_buy_base": 32399.0, "taker_buy_quote": 2177.65309 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.06718, "high": 0.06726, "low": 0.06683, "close": 0.06713, "volume": 68790.0, "close_time": 1761796799999, "quote_volume": 4612.81203, "trades": 82, "taker_buy_base": 46760.0, "taker_buy_quote": 3137.5541 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.06694, "high": 0.06696, "low": 0.06446, "close": 0.06547, "volume": 280351.0, "close_time": 1761800399999, "quote_volume": 18387.31327, "trades": 222, "taker_buy_base": 86340.0, "taker_buy_quote": 5663.463 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.06518, "high": 0.06636, "low": 0.06501, "close": 0.06633, "volume": 234368.0, "close_time": 1761803999999, "quote_volume": 15289.7874, "trades": 160, "taker_buy_base": 74102.0, "taker_buy_quote": 4849.24355 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.06611, "high": 0.06615, "low": 0.06551, "close": 0.06554, "volume": 265434.0, "close_time": 1761807599999, "quote_volume": 17456.60102, "trades": 147, "taker_buy_base": 128520.0, "taker_buy_quote": 8469.72186 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.06554, "high": 0.06618, "low": 0.06554, "close": 0.0661, "volume": 186989.0, "close_time": 1761811199999, "quote_volume": 12324.9407, "trades": 118, "taker_buy_base": 141387.0, "taker_buy_quote": 9310.6589 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.066, "high": 0.066, "low": 0.06521, "close": 0.06521, "volume": 87658.0, "close_time": 1761814799999, "quote_volume": 5751.89469, "trades": 68, "taker_buy_base": 57137.0, "taker_buy_quote": 3749.82044 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.06525, "high": 0.06528, "low": 0.06419, "close": 0.06461, "volume": 209349.0, "close_time": 1761818399999, "quote_volume": 13533.57192, "trades": 159, "taker_buy_base": 67628.0, "taker_buy_quote": 4378.03218 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.06435, "high": 0.06501, "low": 0.06435, "close": 0.06494, "volume": 90186.0, "close_time": 1761821999999, "quote_volume": 5834.67524, "trades": 118, "taker_buy_base": 61085.0, "taker_buy_quote": 3951.61746 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.06483, "high": 0.06512, "low": 0.06472, "close": 0.06484, "volume": 211145.0, "close_time": 1761825599999, "quote_volume": 13707.93731, "trades": 67, "taker_buy_base": 182789.0, "taker_buy_quote": 11869.02623 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.06486, "high": 0.06519, "low": 0.06435, "close": 0.06448, "volume": 235474.0, "close_time": 1761829199999, "quote_volume": 15239.44569, "trades": 117, "taker_buy_base": 107696.0, "taker_buy_quote": 6976.48318 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.06462, "high": 0.06462, "low": 0.05918, "close": 0.06071, "volume": 4020973.0, "close_time": 1761832799999, "quote_volume": 253306.36115, "trades": 1294, "taker_buy_base": 3196079.0, "taker_buy_quote": 201789.50492 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.06081, "high": 0.06234, "low": 0.06081, "close": 0.06193, "volume": 910599.0, "close_time": 1761836399999, "quote_volume": 55887.36736, "trades": 354, "taker_buy_base": 381399.0, "taker_buy_quote": 23483.90264 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0619, "high": 0.06281, "low": 0.06065, "close": 0.06076, "volume": 598397.0, "close_time": 1761839999999, "quote_volume": 36809.44394, "trades": 335, "taker_buy_base": 273258.0, "taker_buy_quote": 16857.91097 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0608, "high": 0.06119, "low": 0.06062, "close": 0.06089, "volume": 143603.0, "close_time": 1761843599999, "quote_volume": 8740.40067, "trades": 138, "taker_buy_base": 109599.0, "taker_buy_quote": 6673.16264 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.06083, "high": 0.06098, "low": 0.05965, "close": 0.06036, "volume": 384047.0, "close_time": 1761847199999, "quote_volume": 23141.52059, "trades": 168, "taker_buy_base": 166598.0, "taker_buy_quote": 10075.43522 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.06051, "high": 0.06062, "low": 0.05937, "close": 0.05983, "volume": 457214.0, "close_time": 1761850799999, "quote_volume": 27295.98158, "trades": 114, "taker_buy_base": 143721.0, "taker_buy_quote": 8589.94199 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.05961, "high": 0.05983, "low": 0.05903, "close": 0.05926, "volume": 346222.0, "close_time": 1761854399999, "quote_volume": 20591.73448, "trades": 213, "taker_buy_base": 198351.0, "taker_buy_quote": 11816.50188 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.05924, "high": 0.05997, "low": 0.05909, "close": 0.05984, "volume": 829693.0, "close_time": 1761857999999, "quote_volume": 49523.99326, "trades": 491, "taker_buy_base": 410087.0, "taker_buy_quote": 24472.85616 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.05982, "high": 0.06049, "low": 0.05982, "close": 0.06047, "volume": 57516.0, "close_time": 1761861599999, "quote_volume": 3469.44876, "trades": 13, "taker_buy_base": 49850.0, "taker_buy_quote": 3007.99775 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.06047, "high": 0.06061, "low": 0.06017, "close": 0.06045, "volume": 195553.0, "close_time": 1761865199999, "quote_volume": 11819.21547, "trades": 247, "taker_buy_base": 35064.0, "taker_buy_quote": 2117.6042 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.06052, "high": 0.06082, "low": 0.06018, "close": 0.06075, "volume": 209722.0, "close_time": 1761868799999, "quote_volume": 12667.28769, "trades": 190, "taker_buy_base": 135115.0, "taker_buy_quote": 8168.94623 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.06075, "high": 0.0616, "low": 0.06069, "close": 0.0616, "volume": 56618.0, "close_time": 1761872399999, "quote_volume": 3461.48038, "trades": 45, "taker_buy_base": 23871.0, "taker_buy_quote": 1460.43463 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.06144, "high": 0.06186, "low": 0.06144, "close": 0.06166, "volume": 29064.0, "close_time": 1761875999999, "quote_volume": 1791.80924, "trades": 26, "taker_buy_base": 11449.0, "taker_buy_quote": 706.67719 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.06159, "high": 0.06159, "low": 0.06065, "close": 0.06084, "volume": 102517.0, "close_time": 1761879599999, "quote_volume": 6261.95795, "trades": 52, "taker_buy_base": 7553.0, "taker_buy_quote": 459.78166 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.06076, "high": 0.06088, "low": 0.06043, "close": 0.06065, "volume": 41487.0, "close_time": 1761883199999, "quote_volume": 2519.12061, "trades": 102, "taker_buy_base": 7194.0, "taker_buy_quote": 436.69202 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.06107, "high": 0.06134, "low": 0.06102, "close": 0.06134, "volume": 82828.0, "close_time": 1761886799999, "quote_volume": 5065.48537, "trades": 47, "taker_buy_base": 52128.0, "taker_buy_quote": 3187.27474 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.06107, "high": 0.06127, "low": 0.06085, "close": 0.06113, "volume": 27471.0, "close_time": 1761890399999, "quote_volume": 1675.62184, "trades": 56, "taker_buy_base": 4227.0, "taker_buy_quote": 258.41979 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.06127, "high": 0.06131, "low": 0.06089, "close": 0.06089, "volume": 11973.0, "close_time": 1761893999999, "quote_volume": 729.60943, "trades": 21, "taker_buy_base": 11583.0, "taker_buy_quote": 705.86233 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.06102, "high": 0.06147, "low": 0.06102, "close": 0.06124, "volume": 35975.0, "close_time": 1761897599999, "quote_volume": 2199.42156, "trades": 15, "taker_buy_base": 10976.0, "taker_buy_quote": 671.7113 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0611, "high": 0.06113, "low": 0.06065, "close": 0.06103, "volume": 38699.0, "close_time": 1761901199999, "quote_volume": 2354.61189, "trades": 49, "taker_buy_base": 13567.0, "taker_buy_quote": 825.95318 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.06107, "high": 0.06117, "low": 0.06023, "close": 0.06023, "volume": 65666.0, "close_time": 1761904799999, "quote_volume": 3985.48838, "trades": 48, "taker_buy_base": 7887.0, "taker_buy_quote": 478.3887 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.06024, "high": 0.06036, "low": 0.05976, "close": 0.05978, "volume": 192332.0, "close_time": 1761908399999, "quote_volume": 11574.08513, "trades": 108, "taker_buy_base": 80294.0, "taker_buy_quote": 4830.14527 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.05978, "high": 0.06082, "low": 0.05969, "close": 0.06082, "volume": 90291.0, "close_time": 1761911999999, "quote_volume": 5425.91412, "trades": 48, "taker_buy_base": 73709.0, "taker_buy_quote": 4431.55532 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.06091, "high": 0.06096, "low": 0.05984, "close": 0.05988, "volume": 142178.0, "close_time": 1761915599999, "quote_volume": 8547.715, "trades": 64, "taker_buy_base": 28884.0, "taker_buy_quote": 1742.40221 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.05984, "high": 0.06026, "low": 0.05918, "close": 0.05994, "volume": 391436.0, "close_time": 1761919199999, "quote_volume": 23440.63096, "trades": 198, "taker_buy_base": 231942.0, "taker_buy_quote": 13882.66447 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.05998, "high": 0.06037, "low": 0.05931, "close": 0.06028, "volume": 244240.0, "close_time": 1761922799999, "quote_volume": 14610.78804, "trades": 137, "taker_buy_base": 156020.0, "taker_buy_quote": 9320.87616 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.06021, "high": 0.06036, "low": 0.05925, "close": 0.05938, "volume": 533784.0, "close_time": 1761926399999, "quote_volume": 32014.18961, "trades": 279, "taker_buy_base": 177220.0, "taker_buy_quote": 10647.5633 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.05921, "high": 0.05921, "low": 0.05728, "close": 0.05748, "volume": 1394040.0, "close_time": 1761929999999, "quote_volume": 81746.53692, "trades": 511, "taker_buy_base": 393822.0, "taker_buy_quote": 23086.57393 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.05746, "high": 0.05831, "low": 0.05679, "close": 0.05804, "volume": 971940.0, "close_time": 1761933599999, "quote_volume": 55855.95939, "trades": 437, "taker_buy_base": 213605.0, "taker_buy_quote": 12283.01861 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.05799, "high": 0.05854, "low": 0.0575, "close": 0.05837, "volume": 664672.0, "close_time": 1761937199999, "quote_volume": 38607.21843, "trades": 282, "taker_buy_base": 490931.0, "taker_buy_quote": 28468.5018 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.05821, "high": 0.05941, "low": 0.05805, "close": 0.05936, "volume": 453793.0, "close_time": 1761940799999, "quote_volume": 26796.01422, "trades": 248, "taker_buy_base": 324758.0, "taker_buy_quote": 19192.05419 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.05934, "high": 0.05946, "low": 0.05871, "close": 0.05871, "volume": 414577.0, "close_time": 1761944399999, "quote_volume": 24480.85444, "trades": 130, "taker_buy_base": 49685.0, "taker_buy_quote": 2946.86128 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0587, "high": 0.05882, "low": 0.05852, "close": 0.05881, "volume": 103474.0, "close_time": 1761947999999, "quote_volume": 6060.681, "trades": 79, "taker_buy_base": 54666.0, "taker_buy_quote": 3204.17965 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.05899, "high": 0.05913, "low": 0.05883, "close": 0.05913, "volume": 85845.0, "close_time": 1761951599999, "quote_volume": 5059.40987, "trades": 74, "taker_buy_base": 37469.0, "taker_buy_quote": 2209.48038 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.0591, "high": 0.05949, "low": 0.05893, "close": 0.05928, "volume": 107961.0, "close_time": 1761955199999, "quote_volume": 6394.6044, "trades": 43, "taker_buy_base": 57156.0, "taker_buy_quote": 3388.49448 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.05907, "high": 0.05923, "low": 0.0588, "close": 0.05908, "volume": 131404.0, "close_time": 1761958799999, "quote_volume": 7751.30385, "trades": 73, "taker_buy_base": 59898.0, "taker_buy_quote": 3535.87032 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.05913, "high": 0.05991, "low": 0.05913, "close": 0.05958, "volume": 240606.0, "close_time": 1761962399999, "quote_volume": 14321.10601, "trades": 73, "taker_buy_base": 101457.0, "taker_buy_quote": 6044.14471 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.05921, "high": 0.06007, "low": 0.05912, "close": 0.06007, "volume": 53304.0, "close_time": 1761965999999, "quote_volume": 3172.97102, "trades": 29, "taker_buy_base": 40004.0, "taker_buy_quote": 2383.87592 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.06028, "high": 0.06106, "low": 0.06028, "close": 0.06086, "volume": 932181.0, "close_time": 1761969599999, "quote_volume": 56528.43961, "trades": 266, "taker_buy_base": 546138.0, "taker_buy_quote": 33084.50135 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.06105, "high": 0.06123, "low": 0.06084, "close": 0.06102, "volume": 190579.0, "close_time": 1761973199999, "quote_volume": 11629.3159, "trades": 93, "taker_buy_base": 96133.0, "taker_buy_quote": 5869.02879 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.06114, "high": 0.06174, "low": 0.06101, "close": 0.06103, "volume": 301625.0, "close_time": 1761976799999, "quote_volume": 18496.46333, "trades": 129, "taker_buy_base": 213936.0, "taker_buy_quote": 13124.801 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.06119, "high": 0.06135, "low": 0.06088, "close": 0.06114, "volume": 357782.0, "close_time": 1761980399999, "quote_volume": 21873.66751, "trades": 75, "taker_buy_base": 81613.0, "taker_buy_quote": 4990.24061 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.061, "high": 0.06162, "low": 0.05993, "close": 0.06024, "volume": 714985.0, "close_time": 1761983999999, "quote_volume": 43483.04276, "trades": 442, "taker_buy_base": 303778.0, "taker_buy_quote": 18529.90091 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.06028, "high": 0.0613, "low": 0.06028, "close": 0.0613, "volume": 771146.0, "close_time": 1761987599999, "quote_volume": 46835.20434, "trades": 377, "taker_buy_base": 378126.0, "taker_buy_quote": 22997.55268 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.06122, "high": 0.06122, "low": 0.06069, "close": 0.0608, "volume": 190075.0, "close_time": 1761991199999, "quote_volume": 11580.48197, "trades": 138, "taker_buy_base": 91253.0, "taker_buy_quote": 5564.55097 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.06087, "high": 0.06128, "low": 0.06085, "close": 0.06112, "volume": 68379.0, "close_time": 1761994799999, "quote_volume": 4175.45802, "trades": 52, "taker_buy_base": 55674.0, "taker_buy_quote": 3399.95822 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.06108, "high": 0.0612, "low": 0.0608, "close": 0.06109, "volume": 188566.0, "close_time": 1761998399999, "quote_volume": 11502.88908, "trades": 81, "taker_buy_base": 130666.0, "taker_buy_quote": 7968.23444 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.06126, "high": 0.06136, "low": 0.06096, "close": 0.06104, "volume": 254132.0, "close_time": 1762001999999, "quote_volume": 15522.13762, "trades": 106, "taker_buy_base": 49961.0, "taker_buy_quote": 3056.54424 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.06097, "high": 0.06106, "low": 0.06018, "close": 0.06045, "volume": 1800055.0, "close_time": 1762005599999, "quote_volume": 109623.44082, "trades": 601, "taker_buy_base": 137484.0, "taker_buy_quote": 8346.49543 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0605, "high": 0.06064, "low": 0.05968, "close": 0.0603, "volume": 319215.0, "close_time": 1762009199999, "quote_volume": 19150.8709, "trades": 138, "taker_buy_base": 197342.0, "taker_buy_quote": 11844.60933 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.06028, "high": 0.0621, "low": 0.06025, "close": 0.06188, "volume": 679226.0, "close_time": 1762012799999, "quote_volume": 41773.37425, "trades": 222, "taker_buy_base": 443689.0, "taker_buy_quote": 27289.88533 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.06202, "high": 0.06455, "low": 0.06199, "close": 0.06449, "volume": 680778.0, "close_time": 1762016399999, "quote_volume": 43172.72187, "trades": 384, "taker_buy_base": 258943.0, "taker_buy_quote": 16387.90771 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.06417, "high": 0.06423, "low": 0.06346, "close": 0.06398, "volume": 648056.0, "close_time": 1762019999999, "quote_volume": 41341.1157, "trades": 305, "taker_buy_base": 206807.0, "taker_buy_quote": 13224.4314 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.06399, "high": 0.0648, "low": 0.06373, "close": 0.06396, "volume": 145664.0, "close_time": 1762023599999, "quote_volume": 9356.86041, "trades": 121, "taker_buy_base": 96331.0, "taker_buy_quote": 6193.59152 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.06381, "high": 0.06405, "low": 0.06326, "close": 0.06404, "volume": 363806.0, "close_time": 1762027199999, "quote_volume": 23167.26507, "trades": 241, "taker_buy_base": 283314.0, "taker_buy_quote": 18060.11976 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.06398, "high": 0.06439, "low": 0.06377, "close": 0.06385, "volume": 38348.0, "close_time": 1762030799999, "quote_volume": 2456.6089, "trades": 59, "taker_buy_base": 21258.0, "taker_buy_quote": 1363.94594 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.06385, "high": 0.06394, "low": 0.06292, "close": 0.06292, "volume": 100201.0, "close_time": 1762034399999, "quote_volume": 6353.63466, "trades": 98, "taker_buy_base": 11083.0, "taker_buy_quote": 703.97324 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.06283, "high": 0.06346, "low": 0.06283, "close": 0.06346, "volume": 192293.0, "close_time": 1762037999999, "quote_volume": 12144.82367, "trades": 94, "taker_buy_base": 153497.0, "taker_buy_quote": 9697.35146 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.06339, "high": 0.0635, "low": 0.06331, "close": 0.06348, "volume": 5667.0, "close_time": 1762041599999, "quote_volume": 359.17896, "trades": 13, "taker_buy_base": 2151.0, "taker_buy_quote": 136.26472 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.06331, "volume": 4118.0, "close_time": 1762045199999, "quote_volume": 260.73727, "trades": 10, "taker_buy_base": 2214.0, "taker_buy_quote": 140.17557 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.063, "high": 0.06337, "low": 0.063, "close": 0.06323, "volume": 110538.0, "close_time": 1762048799999, "quote_volume": 6991.33234, "trades": 65, "taker_buy_base": 55639.0, "taker_buy_quote": 3522.3588 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.06319, "high": 0.06335, "low": 0.06294, "close": 0.06294, "volume": 87898.0, "close_time": 1762052399999, "quote_volume": 5548.86796, "trades": 31, "taker_buy_base": 19374.0, "taker_buy_quote": 1222.28648 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.06285, "high": 0.06324, "low": 0.06285, "close": 0.06311, "volume": 16237.0, "close_time": 1762055999999, "quote_volume": 1023.79047, "trades": 14, "taker_buy_base": 16008.0, "taker_buy_quote": 1009.30851 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.06321, "high": 0.0641, "low": 0.06312, "close": 0.06406, "volume": 174764.0, "close_time": 1762059599999, "quote_volume": 11162.87829, "trades": 112, "taker_buy_base": 97782.0, "taker_buy_quote": 6241.45887 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.064, "high": 0.06506, "low": 0.06371, "close": 0.065, "volume": 227413.0, "close_time": 1762063199999, "quote_volume": 14632.07072, "trades": 259, "taker_buy_base": 97745.0, "taker_buy_quote": 6282.48677 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.065, "high": 0.06569, "low": 0.06475, "close": 0.06562, "volume": 415060.0, "close_time": 1762066799999, "quote_volume": 27161.79172, "trades": 341, "taker_buy_base": 249792.0, "taker_buy_quote": 16366.30177 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.0658, "high": 0.06593, "low": 0.06525, "close": 0.06584, "volume": 263664.0, "close_time": 1762070399999, "quote_volume": 17270.40406, "trades": 318, "taker_buy_base": 157426.0, "taker_buy_quote": 10306.5111 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.06584, "high": 0.06599, "low": 0.0653, "close": 0.06532, "volume": 130368.0, "close_time": 1762073999999, "quote_volume": 8571.27694, "trades": 151, "taker_buy_base": 95781.0, "taker_buy_quote": 6300.49128 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.06536, "high": 0.06594, "low": 0.06491, "close": 0.06528, "volume": 667396.0, "close_time": 1762077599999, "quote_volume": 43662.2034, "trades": 396, "taker_buy_base": 501863.0, "taker_buy_quote": 32866.86058 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.0653, "high": 0.066, "low": 0.06492, "close": 0.06556, "volume": 430734.0, "close_time": 1762081199999, "quote_volume": 28207.29615, "trades": 184, "taker_buy_base": 301042.0, "taker_buy_quote": 19723.49715 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.06587, "high": 0.06615, "low": 0.06513, "close": 0.06525, "volume": 199234.0, "close_time": 1762084799999, "quote_volume": 13061.55936, "trades": 180, "taker_buy_base": 48003.0, "taker_buy_quote": 3163.76701 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.06521, "high": 0.06532, "low": 0.06424, "close": 0.06441, "volume": 203735.0, "close_time": 1762088399999, "quote_volume": 13188.7813, "trades": 156, "taker_buy_base": 61713.0, "taker_buy_quote": 3988.88776 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.06449, "high": 0.06458, "low": 0.06358, "close": 0.06457, "volume": 648711.0, "close_time": 1762091999999, "quote_volume": 41579.07798, "trades": 453, "taker_buy_base": 305186.0, "taker_buy_quote": 19582.26016 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.06465, "high": 0.06465, "low": 0.06212, "close": 0.06276, "volume": 1066341.0, "close_time": 1762095599999, "quote_volume": 67063.13624, "trades": 569, "taker_buy_base": 314916.0, "taker_buy_quote": 19841.24971 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.06252, "high": 0.06321, "low": 0.06219, "close": 0.06225, "volume": 596074.0, "close_time": 1762099199999, "quote_volume": 37382.62738, "trades": 469, "taker_buy_base": 480099.0, "taker_buy_quote": 30108.14682 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.06219, "high": 0.06247, "low": 0.06148, "close": 0.06247, "volume": 289063.0, "close_time": 1762102799999, "quote_volume": 17934.53104, "trades": 326, "taker_buy_base": 89844.0, "taker_buy_quote": 5577.923 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.06243, "high": 0.06267, "low": 0.0621, "close": 0.06251, "volume": 95390.0, "close_time": 1762106399999, "quote_volume": 5955.94782, "trades": 93, "taker_buy_base": 63608.0, "taker_buy_quote": 3973.74048 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.06265, "high": 0.06299, "low": 0.06209, "close": 0.06209, "volume": 99601.0, "close_time": 1762109999999, "quote_volume": 6231.25871, "trades": 76, "taker_buy_base": 61211.0, "taker_buy_quote": 3838.73893 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.06256, "high": 0.06256, "low": 0.062, "close": 0.0624, "volume": 259798.0, "close_time": 1762113599999, "quote_volume": 16148.71411, "trades": 104, "taker_buy_base": 125571.0, "taker_buy_quote": 7814.7622 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0624, "high": 0.06363, "low": 0.06236, "close": 0.06362, "volume": 1267197.0, "close_time": 1762117199999, "quote_volume": 79693.08864, "trades": 709, "taker_buy_base": 156655.0, "taker_buy_quote": 9858.49492 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.06362, "high": 0.06551, "low": 0.06362, "close": 0.06501, "volume": 1056778.0, "close_time": 1762120799999, "quote_volume": 68420.31017, "trades": 653, "taker_buy_base": 156115.0, "taker_buy_quote": 10047.5305 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.06505, "high": 0.06505, "low": 0.0638, "close": 0.06413, "volume": 378951.0, "close_time": 1762124399999, "quote_volume": 24354.5654, "trades": 264, "taker_buy_base": 205164.0, "taker_buy_quote": 13153.63053 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.06419, "high": 0.06548, "low": 0.06419, "close": 0.06548, "volume": 293089.0, "close_time": 1762127999999, "quote_volume": 18918.30183, "trades": 177, "taker_buy_base": 158235.0, "taker_buy_quote": 10234.55118 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.06532, "high": 0.06606, "low": 0.06419, "close": 0.06419, "volume": 353770.0, "close_time": 1762131599999, "quote_volume": 23072.11342, "trades": 167, "taker_buy_base": 57037.0, "taker_buy_quote": 3726.7392 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.06419, "high": 0.06426, "low": 0.06309, "close": 0.06321, "volume": 313996.0, "close_time": 1762135199999, "quote_volume": 20018.31674, "trades": 224, "taker_buy_base": 125376.0, "taker_buy_quote": 8006.42349 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.06325, "high": 0.06327, "low": 0.06228, "close": 0.06269, "volume": 107209.0, "close_time": 1762138799999, "quote_volume": 6748.35629, "trades": 227, "taker_buy_base": 54824.0, "taker_buy_quote": 3448.28044 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.06266, "high": 0.06277, "low": 0.06052, "close": 0.06071, "volume": 341635.0, "close_time": 1762142399999, "quote_volume": 20993.21943, "trades": 396, "taker_buy_base": 168723.0, "taker_buy_quote": 10372.6899 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.06052, "high": 0.0607, "low": 0.06, "close": 0.0607, "volume": 507566.0, "close_time": 1762145999999, "quote_volume": 30572.8487, "trades": 225, "taker_buy_base": 348787.0, "taker_buy_quote": 21012.66706 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.06075, "high": 0.06144, "low": 0.06023, "close": 0.06038, "volume": 854548.0, "close_time": 1762149599999, "quote_volume": 51628.75812, "trades": 163, "taker_buy_base": 66589.0, "taker_buy_quote": 4047.78106 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.06037, "high": 0.06066, "low": 0.05925, "close": 0.05967, "volume": 590011.0, "close_time": 1762153199999, "quote_volume": 35449.68051, "trades": 484, "taker_buy_base": 223697.0, "taker_buy_quote": 13428.85889 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.05967, "high": 0.06026, "low": 0.0594, "close": 0.0595, "volume": 227072.0, "close_time": 1762156799999, "quote_volume": 13563.33818, "trades": 156, "taker_buy_base": 86395.0, "taker_buy_quote": 5166.15434 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.05962, "high": 0.0598, "low": 0.059, "close": 0.05957, "volume": 117088.0, "close_time": 1762160399999, "quote_volume": 6945.31595, "trades": 122, "taker_buy_base": 53967.0, "taker_buy_quote": 3203.46724 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.05964, "high": 0.06055, "low": 0.05914, "close": 0.05928, "volume": 203419.0, "close_time": 1762163999999, "quote_volume": 12142.755, "trades": 208, "taker_buy_base": 84763.0, "taker_buy_quote": 5065.22684 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.05929, "high": 0.05974, "low": 0.0583, "close": 0.05844, "volume": 159217.0, "close_time": 1762167599999, "quote_volume": 9419.81341, "trades": 196, "taker_buy_base": 96805.0, "taker_buy_quote": 5743.86452 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.05854, "high": 0.0598, "low": 0.05854, "close": 0.05957, "volume": 117756.0, "close_time": 1762171199999, "quote_volume": 6986.79098, "trades": 57, "taker_buy_base": 58595.0, "taker_buy_quote": 3468.61412 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.05961, "high": 0.05997, "low": 0.05948, "close": 0.05967, "volume": 199718.0, "close_time": 1762174799999, "quote_volume": 11934.24566, "trades": 81, "taker_buy_base": 161116.0, "taker_buy_quote": 9632.45276 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.05936, "high": 0.05986, "low": 0.05898, "close": 0.05942, "volume": 278002.0, "close_time": 1762178399999, "quote_volume": 16513.14588, "trades": 366, "taker_buy_base": 165020.0, "taker_buy_quote": 9808.34683 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.05945, "high": 0.06004, "low": 0.05902, "close": 0.05938, "volume": 207903.0, "close_time": 1762181999999, "quote_volume": 12344.82872, "trades": 187, "taker_buy_base": 60786.0, "taker_buy_quote": 3612.98921 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.05961, "high": 0.05961, "low": 0.05459, "close": 0.05494, "volume": 3918521.0, "close_time": 1762185599999, "quote_volume": 217620.92607, "trades": 1172, "taker_buy_base": 2992742.0, "taker_buy_quote": 165571.16708 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.05492, "high": 0.05634, "low": 0.05457, "close": 0.05564, "volume": 1100417.0, "close_time": 1762189199999, "quote_volume": 61240.43707, "trades": 549, "taker_buy_base": 813930.0, "taker_buy_quote": 45277.21587 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.05572, "high": 0.05678, "low": 0.05551, "close": 0.05617, "volume": 472682.0, "close_time": 1762192799999, "quote_volume": 26529.58329, "trades": 241, "taker_buy_base": 333385.0, "taker_buy_quote": 18723.58105 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.05618, "high": 0.05648, "low": 0.05518, "close": 0.05518, "volume": 137262.0, "close_time": 1762196399999, "quote_volume": 7671.71189, "trades": 63, "taker_buy_base": 29037.0, "taker_buy_quote": 1619.60711 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0551, "high": 0.05512, "low": 0.05408, "close": 0.05412, "volume": 294483.0, "close_time": 1762199999999, "quote_volume": 16132.88019, "trades": 179, "taker_buy_base": 94060.0, "taker_buy_quote": 5154.1539 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.05413, "high": 0.05438, "low": 0.05349, "close": 0.05353, "volume": 316900.0, "close_time": 1762203599999, "quote_volume": 17107.17171, "trades": 313, "taker_buy_base": 117947.0, "taker_buy_quote": 6375.35308 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.05379, "high": 0.0546, "low": 0.05352, "close": 0.05434, "volume": 309892.0, "close_time": 1762207199999, "quote_volume": 16830.39981, "trades": 218, "taker_buy_base": 174764.0, "taker_buy_quote": 9500.04622 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.05442, "high": 0.05455, "low": 0.05358, "close": 0.05421, "volume": 275540.0, "close_time": 1762210799999, "quote_volume": 14907.28306, "trades": 137, "taker_buy_base": 126846.0, "taker_buy_quote": 6878.23986 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0541, "high": 0.0549, "low": 0.05388, "close": 0.05484, "volume": 242949.0, "close_time": 1762214399999, "quote_volume": 13274.12373, "trades": 122, "taker_buy_base": 115469.0, "taker_buy_quote": 6309.45729 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.05484, "high": 0.05561, "low": 0.05441, "close": 0.05507, "volume": 265852.0, "close_time": 1762217999999, "quote_volume": 14550.18642, "trades": 176, "taker_buy_base": 126037.0, "taker_buy_quote": 6909.04693 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.05502, "high": 0.05548, "low": 0.0548, "close": 0.05487, "volume": 267695.0, "close_time": 1762221599999, "quote_volume": 14793.19301, "trades": 98, "taker_buy_base": 129488.0, "taker_buy_quote": 7161.99196 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0548, "high": 0.05523, "low": 0.05465, "close": 0.05499, "volume": 152240.0, "close_time": 1762225199999, "quote_volume": 8358.73567, "trades": 116, "taker_buy_base": 101231.0, "taker_buy_quote": 5560.01308 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.05503, "high": 0.05543, "low": 0.0548, "close": 0.05485, "volume": 187458.0, "close_time": 1762228799999, "quote_volume": 10336.67315, "trades": 115, "taker_buy_base": 48178.0, "taker_buy_quote": 2661.91084 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0549, "high": 0.05518, "low": 0.05445, "close": 0.05451, "volume": 175649.0, "close_time": 1762232399999, "quote_volume": 9621.96896, "trades": 109, "taker_buy_base": 83965.0, "taker_buy_quote": 4608.98173 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.05449, "high": 0.05489, "low": 0.0519, "close": 0.05197, "volume": 1492527.0, "close_time": 1762235999999, "quote_volume": 78589.02386, "trades": 567, "taker_buy_base": 462727.0, "taker_buy_quote": 24466.91851 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.05186, "high": 0.05394, "low": 0.05186, "close": 0.05319, "volume": 642769.0, "close_time": 1762239599999, "quote_volume": 33904.19609, "trades": 303, "taker_buy_base": 326858.0, "taker_buy_quote": 17240.65202 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.05317, "high": 0.05317, "low": 0.05225, "close": 0.0528, "volume": 609064.0, "close_time": 1762243199999, "quote_volume": 32104.03393, "trades": 246, "taker_buy_base": 313634.0, "taker_buy_quote": 16550.13894 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.05281, "high": 0.05403, "low": 0.05275, "close": 0.05342, "volume": 513631.0, "close_time": 1762246799999, "quote_volume": 27343.02344, "trades": 292, "taker_buy_base": 418862.0, "taker_buy_quote": 22305.47764 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.05349, "high": 0.0537, "low": 0.05315, "close": 0.05353, "volume": 316081.0, "close_time": 1762250399999, "quote_volume": 16877.68174, "trades": 147, "taker_buy_base": 165895.0, "taker_buy_quote": 8870.44392 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.05358, "high": 0.05362, "low": 0.05323, "close": 0.05331, "volume": 395887.0, "close_time": 1762253999999, "quote_volume": 21173.16444, "trades": 224, "taker_buy_base": 320132.0, "taker_buy_quote": 17130.35438 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.05328, "high": 0.05351, "low": 0.05279, "close": 0.053, "volume": 212091.0, "close_time": 1762257599999, "quote_volume": 11286.29196, "trades": 174, "taker_buy_base": 135244.0, "taker_buy_quote": 7195.2666 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.05302, "high": 0.05331, "low": 0.05284, "close": 0.05314, "volume": 181376.0, "close_time": 1762261199999, "quote_volume": 9601.5124, "trades": 127, "taker_buy_base": 102060.0, "taker_buy_quote": 5404.58335 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.05312, "high": 0.05327, "low": 0.05247, "close": 0.05263, "volume": 961717.0, "close_time": 1762264799999, "quote_volume": 50812.66958, "trades": 514, "taker_buy_base": 191215.0, "taker_buy_quote": 10111.98296 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.05262, "high": 0.05454, "low": 0.05223, "close": 0.05418, "volume": 1087913.0, "close_time": 1762268399999, "quote_volume": 57525.1141, "trades": 599, "taker_buy_base": 607412.0, "taker_buy_quote": 32173.35758 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0542, "high": 0.05479, "low": 0.05339, "close": 0.05348, "volume": 335566.0, "close_time": 1762271999999, "quote_volume": 18211.47985, "trades": 201, "taker_buy_base": 201620.0, "taker_buy_quote": 10946.69672 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.05393, "high": 0.05406, "low": 0.05264, "close": 0.05279, "volume": 489527.0, "close_time": 1762275599999, "quote_volume": 26102.9989, "trades": 235, "taker_buy_base": 161129.0, "taker_buy_quote": 8625.12249 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.05247, "high": 0.05297, "low": 0.05125, "close": 0.05229, "volume": 1613872.0, "close_time": 1762279199999, "quote_volume": 83899.4213, "trades": 488, "taker_buy_base": 891348.0, "taker_buy_quote": 46357.52016 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.05173, "high": 0.05208, "low": 0.05015, "close": 0.05176, "volume": 743406.0, "close_time": 1762282799999, "quote_volume": 38092.97406, "trades": 326, "taker_buy_base": 333283.0, "taker_buy_quote": 17082.20681 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.05191, "high": 0.05228, "low": 0.05122, "close": 0.05124, "volume": 348809.0, "close_time": 1762286399999, "quote_volume": 18074.18833, "trades": 175, "taker_buy_base": 140855.0, "taker_buy_quote": 7295.55169 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.05129, "high": 0.05202, "low": 0.04889, "close": 0.05151, "volume": 1098880.0, "close_time": 1762289999999, "quote_volume": 55233.22318, "trades": 561, "taker_buy_base": 536941.0, "taker_buy_quote": 26993.57199 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.05147, "high": 0.05153, "low": 0.04923, "close": 0.05138, "volume": 1653424.0, "close_time": 1762293599999, "quote_volume": 83648.27296, "trades": 876, "taker_buy_base": 974099.0, "taker_buy_quote": 49219.08041 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.05119, "high": 0.05259, "low": 0.05115, "close": 0.0521, "volume": 117211.0, "close_time": 1762297199999, "quote_volume": 6109.78585, "trades": 96, "taker_buy_base": 58012.0, "taker_buy_quote": 3028.20161 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.05229, "high": 0.05229, "low": 0.05161, "close": 0.05166, "volume": 241201.0, "close_time": 1762300799999, "quote_volume": 12508.63574, "trades": 162, "taker_buy_base": 84005.0, "taker_buy_quote": 4349.89697 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.05169, "high": 0.05171, "low": 0.05051, "close": 0.05088, "volume": 101863.0, "close_time": 1762304399999, "quote_volume": 5194.01568, "trades": 112, "taker_buy_base": 54591.0, "taker_buy_quote": 2782.27902 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.05084, "high": 0.05084, "low": 0.04914, "close": 0.05067, "volume": 212875.0, "close_time": 1762307999999, "quote_volume": 10654.52158, "trades": 151, "taker_buy_base": 21666.0, "taker_buy_quote": 1075.96291 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.05086, "high": 0.05198, "low": 0.05086, "close": 0.05198, "volume": 51302.0, "close_time": 1762311599999, "quote_volume": 2645.89523, "trades": 43, "taker_buy_base": 38281.0, "taker_buy_quote": 1974.05562 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.05226, "high": 0.05226, "low": 0.05172, "close": 0.05182, "volume": 48759.0, "close_time": 1762315199999, "quote_volume": 2527.28823, "trades": 49, "taker_buy_base": 11095.0, "taker_buy_quote": 575.31314 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.05187, "high": 0.05203, "low": 0.05161, "close": 0.0517, "volume": 126846.0, "close_time": 1762318799999, "quote_volume": 6575.0376, "trades": 58, "taker_buy_base": 93513.0, "taker_buy_quote": 4853.27245 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.05184, "high": 0.05205, "low": 0.05159, "close": 0.05166, "volume": 52669.0, "close_time": 1762322399999, "quote_volume": 2730.70913, "trades": 33, "taker_buy_base": 50734.0, "taker_buy_quote": 2630.53496 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.05159, "high": 0.0516, "low": 0.05106, "close": 0.05133, "volume": 67958.0, "close_time": 1762325999999, "quote_volume": 3482.0779, "trades": 44, "taker_buy_base": 19275.0, "taker_buy_quote": 989.38913 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.05143, "high": 0.05163, "low": 0.05093, "close": 0.05163, "volume": 98139.0, "close_time": 1762329599999, "quote_volume": 5034.97295, "trades": 69, "taker_buy_base": 61849.0, "taker_buy_quote": 3178.85136 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.05158, "high": 0.05158, "low": 0.05082, "close": 0.05135, "volume": 198202.0, "close_time": 1762333199999, "quote_volume": 10176.32392, "trades": 195, "taker_buy_base": 107436.0, "taker_buy_quote": 5514.30039 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.05133, "high": 0.05195, "low": 0.05129, "close": 0.05195, "volume": 105882.0, "close_time": 1762336799999, "quote_volume": 5471.29366, "trades": 109, "taker_buy_base": 10072.0, "taker_buy_quote": 521.08776 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.05186, "high": 0.05186, "low": 0.05075, "close": 0.05075, "volume": 252209.0, "close_time": 1762340399999, "quote_volume": 12963.31119, "trades": 162, "taker_buy_base": 45513.0, "taker_buy_quote": 2332.5406 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.05076, "high": 0.05168, "low": 0.05068, "close": 0.05154, "volume": 244185.0, "close_time": 1762343999999, "quote_volume": 12536.53737, "trades": 97, "taker_buy_base": 130947.0, "taker_buy_quote": 6711.59611 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.05152, "high": 0.05175, "low": 0.05103, "close": 0.05116, "volume": 346937.0, "close_time": 1762347599999, "quote_volume": 17771.86379, "trades": 152, "taker_buy_base": 41489.0, "taker_buy_quote": 2131.46779 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.05108, "high": 0.05197, "low": 0.0505, "close": 0.05177, "volume": 316820.0, "close_time": 1762351199999, "quote_volume": 16147.14807, "trades": 163, "taker_buy_base": 98307.0, "taker_buy_quote": 5027.49242 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.05167, "high": 0.05267, "low": 0.05118, "close": 0.05249, "volume": 321220.0, "close_time": 1762354799999, "quote_volume": 16596.65681, "trades": 139, "taker_buy_base": 110554.0, "taker_buy_quote": 5708.53238 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.05264, "high": 0.0529, "low": 0.05224, "close": 0.05241, "volume": 413167.0, "close_time": 1762358399999, "quote_volume": 21690.70278, "trades": 293, "taker_buy_base": 101756.0, "taker_buy_quote": 5347.75948 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.05241, "high": 0.05275, "low": 0.05173, "close": 0.05275, "volume": 465079.0, "close_time": 1762361999999, "quote_volume": 24359.78434, "trades": 227, "taker_buy_base": 336730.0, "taker_buy_quote": 17663.58469 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.05251, "high": 0.05429, "low": 0.05243, "close": 0.05381, "volume": 247820.0, "close_time": 1762365599999, "quote_volume": 13213.90597, "trades": 149, "taker_buy_base": 150039.0, "taker_buy_quote": 8004.58109 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.05368, "high": 0.05437, "low": 0.05358, "close": 0.05404, "volume": 259412.0, "close_time": 1762369199999, "quote_volume": 14042.47818, "trades": 95, "taker_buy_base": 56823.0, "taker_buy_quote": 3065.71954 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.05371, "high": 0.05389, "low": 0.05362, "close": 0.05371, "volume": 29568.0, "close_time": 1762372799999, "quote_volume": 1589.26042, "trades": 18, "taker_buy_base": 10370.0, "taker_buy_quote": 557.7704 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.05361, "high": 0.05409, "low": 0.05319, "close": 0.05362, "volume": 341805.0, "close_time": 1762376399999, "quote_volume": 18296.79174, "trades": 165, "taker_buy_base": 91359.0, "taker_buy_quote": 4905.748 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.05351, "high": 0.05357, "low": 0.05347, "close": 0.05353, "volume": 46766.0, "close_time": 1762379999999, "quote_volume": 2503.33112, "trades": 23, "taker_buy_base": 39301.0, "taker_buy_quote": 2104.02631 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.05349, "high": 0.05386, "low": 0.05343, "close": 0.05386, "volume": 80542.0, "close_time": 1762383599999, "quote_volume": 4332.79592, "trades": 34, "taker_buy_base": 994.0, "taker_buy_quote": 53.4772 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.05386, "high": 0.0539, "low": 0.05346, "close": 0.05378, "volume": 310499.0, "close_time": 1762387199999, "quote_volume": 16683.9886, "trades": 106, "taker_buy_base": 134290.0, "taker_buy_quote": 7221.23271 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.05333, "high": 0.05342, "low": 0.05239, "close": 0.05239, "volume": 288134.0, "close_time": 1762390799999, "quote_volume": 15253.48971, "trades": 132, "taker_buy_base": 201850.0, "taker_buy_quote": 10704.89789 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.05226, "high": 0.05226, "low": 0.05159, "close": 0.05197, "volume": 80559.0, "close_time": 1762394399999, "quote_volume": 4186.1716, "trades": 47, "taker_buy_base": 75300.0, "taker_buy_quote": 3913.47316 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.05199, "high": 0.05257, "low": 0.05163, "close": 0.05212, "volume": 320316.0, "close_time": 1762397999999, "quote_volume": 16625.83719, "trades": 125, "taker_buy_base": 56549.0, "taker_buy_quote": 2934.37223 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0521, "high": 0.05232, "low": 0.05178, "close": 0.05181, "volume": 151252.0, "close_time": 1762401599999, "quote_volume": 7873.58431, "trades": 117, "taker_buy_base": 47577.0, "taker_buy_quote": 2483.16957 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.05181, "high": 0.0519, "low": 0.05143, "close": 0.05176, "volume": 75155.0, "close_time": 1762405199999, "quote_volume": 3890.22691, "trades": 78, "taker_buy_base": 27353.0, "taker_buy_quote": 1417.70754 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.05174, "high": 0.05174, "low": 0.05086, "close": 0.05086, "volume": 83010.0, "close_time": 1762408799999, "quote_volume": 4241.48214, "trades": 82, "taker_buy_base": 1972.0, "taker_buy_quote": 101.37032 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.05099, "high": 0.05139, "low": 0.05098, "close": 0.05118, "volume": 120849.0, "close_time": 1762412399999, "quote_volume": 6197.49707, "trades": 66, "taker_buy_base": 55132.0, "taker_buy_quote": 2825.34277 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.05119, "high": 0.05146, "low": 0.05078, "close": 0.05101, "volume": 158360.0, "close_time": 1762415999999, "quote_volume": 8098.3244, "trades": 90, "taker_buy_base": 61555.0, "taker_buy_quote": 3142.44542 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.05099, "high": 0.05148, "low": 0.0509, "close": 0.05095, "volume": 157285.0, "close_time": 1762419599999, "quote_volume": 8049.63104, "trades": 81, "taker_buy_base": 33697.0, "taker_buy_quote": 1721.58856 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.05104, "high": 0.05105, "low": 0.05043, "close": 0.05048, "volume": 227511.0, "close_time": 1762423199999, "quote_volume": 11531.77554, "trades": 117, "taker_buy_base": 91389.0, "taker_buy_quote": 4632.38836 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.05051, "high": 0.05119, "low": 0.05039, "close": 0.05119, "volume": 150742.0, "close_time": 1762426799999, "quote_volume": 7630.25756, "trades": 76, "taker_buy_base": 129467.0, "taker_buy_quote": 6545.12477 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0511, "high": 0.05124, "low": 0.05062, "close": 0.05062, "volume": 439961.0, "close_time": 1762430399999, "quote_volume": 22414.1973, "trades": 183, "taker_buy_base": 72878.0, "taker_buy_quote": 3711.04241 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.05066, "high": 0.05078, "low": 0.05007, "close": 0.05021, "volume": 121092.0, "close_time": 1762433999999, "quote_volume": 6102.2178, "trades": 78, "taker_buy_base": 29337.0, "taker_buy_quote": 1476.80233 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.05019, "high": 0.05147, "low": 0.05015, "close": 0.05129, "volume": 364807.0, "close_time": 1762437599999, "quote_volume": 18525.15225, "trades": 207, "taker_buy_base": 224741.0, "taker_buy_quote": 11388.4531 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.05132, "high": 0.05139, "low": 0.05029, "close": 0.05052, "volume": 1851556.0, "close_time": 1762441199999, "quote_volume": 93899.791, "trades": 530, "taker_buy_base": 1437733.0, "taker_buy_quote": 72925.14859 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.05058, "high": 0.051, "low": 0.04944, "close": 0.04966, "volume": 364763.0, "close_time": 1762444799999, "quote_volume": 18268.86646, "trades": 156, "taker_buy_base": 185148.0, "taker_buy_quote": 9324.77551 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.04978, "high": 0.04986, "low": 0.04863, "close": 0.04909, "volume": 444228.0, "close_time": 1762448399999, "quote_volume": 21915.17358, "trades": 173, "taker_buy_base": 306619.0, "taker_buy_quote": 15159.13807 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.04912, "high": 0.04927, "low": 0.04865, "close": 0.04898, "volume": 516538.0, "close_time": 1762451999999, "quote_volume": 25335.98861, "trades": 146, "taker_buy_base": 127577.0, "taker_buy_quote": 6255.95523 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.04898, "high": 0.04905, "low": 0.04814, "close": 0.0486, "volume": 778671.0, "close_time": 1762455599999, "quote_volume": 37815.88194, "trades": 179, "taker_buy_base": 261537.0, "taker_buy_quote": 12661.97598 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.04858, "high": 0.04873, "low": 0.04811, "close": 0.04843, "volume": 273416.0, "close_time": 1762459199999, "quote_volume": 13248.28835, "trades": 49, "taker_buy_base": 86689.0, "taker_buy_quote": 4203.33559 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.04848, "high": 0.04856, "low": 0.04749, "close": 0.04774, "volume": 329623.0, "close_time": 1762462799999, "quote_volume": 15760.69989, "trades": 116, "taker_buy_base": 229201.0, "taker_buy_quote": 10946.59779 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.04779, "high": 0.04845, "low": 0.04765, "close": 0.04823, "volume": 468773.0, "close_time": 1762466399999, "quote_volume": 22582.56716, "trades": 98, "taker_buy_base": 204482.0, "taker_buy_quote": 9847.27996 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0482, "high": 0.0482, "low": 0.04758, "close": 0.04764, "volume": 82171.0, "close_time": 1762469999999, "quote_volume": 3922.22716, "trades": 40, "taker_buy_base": 26556.0, "taker_buy_quote": 1268.41319 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.04748, "high": 0.04748, "low": 0.04638, "close": 0.04726, "volume": 789875.0, "close_time": 1762473599999, "quote_volume": 37028.10966, "trades": 327, "taker_buy_base": 259084.0, "taker_buy_quote": 12132.69529 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.04743, "high": 0.04849, "low": 0.04743, "close": 0.04829, "volume": 588499.0, "close_time": 1762477199999, "quote_volume": 28265.25318, "trades": 159, "taker_buy_base": 295218.0, "taker_buy_quote": 14157.51842 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.04828, "high": 0.04834, "low": 0.04751, "close": 0.04808, "volume": 380462.0, "close_time": 1762480799999, "quote_volume": 18194.89209, "trades": 146, "taker_buy_base": 294723.0, "taker_buy_quote": 14096.5523 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.04833, "high": 0.04864, "low": 0.04799, "close": 0.0485, "volume": 167201.0, "close_time": 1762484399999, "quote_volume": 8080.33041, "trades": 78, "taker_buy_base": 145628.0, "taker_buy_quote": 7039.76644 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.04847, "high": 0.04884, "low": 0.04847, "close": 0.04872, "volume": 309204.0, "close_time": 1762487999999, "quote_volume": 15064.52287, "trades": 131, "taker_buy_base": 304453.0, "taker_buy_quote": 14833.14446 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.04876, "high": 0.04883, "low": 0.04809, "close": 0.04825, "volume": 366167.0, "close_time": 1762491599999, "quote_volume": 17780.83952, "trades": 73, "taker_buy_base": 162650.0, "taker_buy_quote": 7879.74605 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.04868, "high": 0.04936, "low": 0.04868, "close": 0.0492, "volume": 249582.0, "close_time": 1762495199999, "quote_volume": 12245.42205, "trades": 133, "taker_buy_base": 203953.0, "taker_buy_quote": 10004.19683 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.04924, "high": 0.04982, "low": 0.04924, "close": 0.04936, "volume": 304324.0, "close_time": 1762498799999, "quote_volume": 15078.15581, "trades": 88, "taker_buy_base": 159778.0, "taker_buy_quote": 7896.91278 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.04928, "high": 0.05, "low": 0.04928, "close": 0.04997, "volume": 247253.0, "close_time": 1762502399999, "quote_volume": 12246.04718, "trades": 91, "taker_buy_base": 161363.0, "taker_buy_quote": 7999.66206 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.05006, "high": 0.05022, "low": 0.04956, "close": 0.04971, "volume": 184522.0, "close_time": 1762505999999, "quote_volume": 9202.79486, "trades": 65, "taker_buy_base": 155529.0, "taker_buy_quote": 7760.51831 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.04963, "high": 0.04969, "low": 0.04857, "close": 0.04934, "volume": 62341.0, "close_time": 1762509599999, "quote_volume": 3056.2667, "trades": 75, "taker_buy_base": 19786.0, "taker_buy_quote": 970.68297 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.04935, "high": 0.04973, "low": 0.04878, "close": 0.04889, "volume": 223534.0, "close_time": 1762513199999, "quote_volume": 10996.48827, "trades": 224, "taker_buy_base": 92404.0, "taker_buy_quote": 4548.73036 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.04889, "high": 0.04889, "low": 0.04795, "close": 0.04841, "volume": 462112.0, "close_time": 1762516799999, "quote_volume": 22362.42368, "trades": 156, "taker_buy_base": 258990.0, "taker_buy_quote": 12531.53008 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.04842, "high": 0.04868, "low": 0.04715, "close": 0.04753, "volume": 207250.0, "close_time": 1762520399999, "quote_volume": 9882.04036, "trades": 101, "taker_buy_base": 111700.0, "taker_buy_quote": 5347.58332 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.04735, "high": 0.04841, "low": 0.04719, "close": 0.04826, "volume": 314358.0, "close_time": 1762523999999, "quote_volume": 15067.94253, "trades": 68, "taker_buy_base": 207680.0, "taker_buy_quote": 9951.04709 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.04823, "high": 0.04927, "low": 0.04745, "close": 0.04924, "volume": 322074.0, "close_time": 1762527599999, "quote_volume": 15515.35939, "trades": 147, "taker_buy_base": 149300.0, "taker_buy_quote": 7210.61253 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.04929, "high": 0.05398, "low": 0.04902, "close": 0.05386, "volume": 3036748.0, "close_time": 1762531199999, "quote_volume": 153627.52266, "trades": 1118, "taker_buy_base": 631871.0, "taker_buy_quote": 32464.41276 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.05379, "high": 0.05653, "low": 0.05352, "close": 0.05584, "volume": 1904568.0, "close_time": 1762534799999, "quote_volume": 104989.59044, "trades": 713, "taker_buy_base": 741544.0, "taker_buy_quote": 40911.0094 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.05582, "high": 0.05678, "low": 0.05506, "close": 0.05678, "volume": 1152092.0, "close_time": 1762538399999, "quote_volume": 64448.60844, "trades": 449, "taker_buy_base": 691528.0, "taker_buy_quote": 38605.5753 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.05679, "high": 0.058, "low": 0.05675, "close": 0.05681, "volume": 717311.0, "close_time": 1762541999999, "quote_volume": 41149.36244, "trades": 338, "taker_buy_base": 359301.0, "taker_buy_quote": 20585.15139 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.05673, "high": 0.0569, "low": 0.05617, "close": 0.05679, "volume": 535481.0, "close_time": 1762545599999, "quote_volume": 30267.91819, "trades": 277, "taker_buy_base": 361462.0, "taker_buy_quote": 20421.17018 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.05673, "high": 0.05703, "low": 0.05583, "close": 0.05583, "volume": 531093.0, "close_time": 1762549199999, "quote_volume": 29915.12159, "trades": 235, "taker_buy_base": 236085.0, "taker_buy_quote": 13293.29979 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.05565, "high": 0.05586, "low": 0.05538, "close": 0.05556, "volume": 1218724.0, "close_time": 1762552799999, "quote_volume": 67883.48817, "trades": 575, "taker_buy_base": 279830.0, "taker_buy_quote": 15573.71178 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.05558, "high": 0.05573, "low": 0.05482, "close": 0.05484, "volume": 448395.0, "close_time": 1762556399999, "quote_volume": 24706.05358, "trades": 274, "taker_buy_base": 288841.0, "taker_buy_quote": 15873.64796 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.05459, "high": 0.05459, "low": 0.05295, "close": 0.05331, "volume": 179632.0, "close_time": 1762559999999, "quote_volume": 9596.29941, "trades": 193, "taker_buy_base": 90417.0, "taker_buy_quote": 4834.94189 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0533, "high": 0.05398, "low": 0.05327, "close": 0.05355, "volume": 338044.0, "close_time": 1762563599999, "quote_volume": 18178.89313, "trades": 169, "taker_buy_base": 91479.0, "taker_buy_quote": 4922.20298 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.05342, "high": 0.05549, "low": 0.05342, "close": 0.05498, "volume": 329508.0, "close_time": 1762567199999, "quote_volume": 17998.4571, "trades": 131, "taker_buy_base": 135010.0, "taker_buy_quote": 7345.74381 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.05531, "high": 0.05624, "low": 0.05523, "close": 0.05575, "volume": 217299.0, "close_time": 1762570799999, "quote_volume": 12100.03306, "trades": 118, "taker_buy_base": 96020.0, "taker_buy_quote": 5349.51215 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.05575, "high": 0.056, "low": 0.05494, "close": 0.05495, "volume": 404007.0, "close_time": 1762574399999, "quote_volume": 22297.079, "trades": 147, "taker_buy_base": 193452.0, "taker_buy_quote": 10660.62265 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.05462, "high": 0.05524, "low": 0.05435, "close": 0.05435, "volume": 164688.0, "close_time": 1762577999999, "quote_volume": 9002.98638, "trades": 161, "taker_buy_base": 94699.0, "taker_buy_quote": 5181.72643 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.05444, "high": 0.05447, "low": 0.05357, "close": 0.05385, "volume": 373024.0, "close_time": 1762581599999, "quote_volume": 20127.6135, "trades": 222, "taker_buy_base": 104359.0, "taker_buy_quote": 5630.3403 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.05371, "high": 0.05404, "low": 0.05318, "close": 0.05396, "volume": 189283.0, "close_time": 1762585199999, "quote_volume": 10127.75876, "trades": 131, "taker_buy_base": 88866.0, "taker_buy_quote": 4767.77889 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0539, "high": 0.0539, "low": 0.05306, "close": 0.05339, "volume": 377386.0, "close_time": 1762588799999, "quote_volume": 20158.87902, "trades": 168, "taker_buy_base": 242203.0, "taker_buy_quote": 12925.76094 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0534, "high": 0.05388, "low": 0.05286, "close": 0.05388, "volume": 621639.0, "close_time": 1762592399999, "quote_volume": 33140.00602, "trades": 188, "taker_buy_base": 312406.0, "taker_buy_quote": 16674.11097 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.05339, "high": 0.05374, "low": 0.05241, "close": 0.05268, "volume": 458824.0, "close_time": 1762595999999, "quote_volume": 24465.61548, "trades": 174, "taker_buy_base": 262961.0, "taker_buy_quote": 14025.91807 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.05252, "high": 0.05356, "low": 0.05247, "close": 0.05275, "volume": 295703.0, "close_time": 1762599599999, "quote_volume": 15639.98485, "trades": 120, "taker_buy_base": 122931.0, "taker_buy_quote": 6504.37055 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.05262, "high": 0.05306, "low": 0.05187, "close": 0.05219, "volume": 284641.0, "close_time": 1762603199999, "quote_volume": 14926.11548, "trades": 93, "taker_buy_base": 74969.0, "taker_buy_quote": 3950.06801 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.05231, "high": 0.05269, "low": 0.05196, "close": 0.05231, "volume": 348433.0, "close_time": 1762606799999, "quote_volume": 18238.43063, "trades": 147, "taker_buy_base": 221559.0, "taker_buy_quote": 11615.99708 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.05205, "high": 0.05221, "low": 0.05149, "close": 0.05183, "volume": 94652.0, "close_time": 1762610399999, "quote_volume": 4906.65974, "trades": 106, "taker_buy_base": 67708.0, "taker_buy_quote": 3512.03953 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.05168, "high": 0.05286, "low": 0.05094, "close": 0.05161, "volume": 417059.0, "close_time": 1762613999999, "quote_volume": 21518.39249, "trades": 141, "taker_buy_base": 338013.0, "taker_buy_quote": 17453.97625 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.05142, "high": 0.05142, "low": 0.04951, "close": 0.04971, "volume": 791884.0, "close_time": 1762617599999, "quote_volume": 39880.381, "trades": 258, "taker_buy_base": 297132.0, "taker_buy_quote": 14878.42668 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.04973, "high": 0.04981, "low": 0.04873, "close": 0.04885, "volume": 2394559.0, "close_time": 1762621199999, "quote_volume": 118254.21753, "trades": 715, "taker_buy_base": 2227659.0, "taker_buy_quote": 110033.59007 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0491, "high": 0.04975, "low": 0.04869, "close": 0.0495, "volume": 169582.0, "close_time": 1762624799999, "quote_volume": 8375.51629, "trades": 88, "taker_buy_base": 35397.0, "taker_buy_quote": 1748.76521 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.04955, "high": 0.0501, "low": 0.04955, "close": 0.05007, "volume": 816336.0, "close_time": 1762628399999, "quote_volume": 40791.96271, "trades": 246, "taker_buy_base": 333960.0, "taker_buy_quote": 16683.57138 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.04996, "high": 0.05001, "low": 0.04914, "close": 0.04948, "volume": 589524.0, "close_time": 1762631999999, "quote_volume": 29210.25576, "trades": 140, "taker_buy_base": 352800.0, "taker_buy_quote": 17421.91855 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.04955, "high": 0.04983, "low": 0.04924, "close": 0.04971, "volume": 617167.0, "close_time": 1762635599999, "quote_volume": 30570.95171, "trades": 99, "taker_buy_base": 316456.0, "taker_buy_quote": 15676.47407 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.04979, "high": 0.05032, "low": 0.04964, "close": 0.05008, "volume": 325982.0, "close_time": 1762639199999, "quote_volume": 16295.86163, "trades": 88, "taker_buy_base": 303193.0, "taker_buy_quote": 15153.77867 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.05013, "high": 0.05077, "low": 0.05, "close": 0.05055, "volume": 414734.0, "close_time": 1762642799999, "quote_volume": 20922.42685, "trades": 90, "taker_buy_base": 265115.0, "taker_buy_quote": 13392.693 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.05046, "high": 0.05075, "low": 0.05021, "close": 0.0506, "volume": 89246.0, "close_time": 1762646399999, "quote_volume": 4506.90949, "trades": 89, "taker_buy_base": 47662.0, "taker_buy_quote": 2407.26147 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.05056, "high": 0.05056, "low": 0.04912, "close": 0.04925, "volume": 189866.0, "close_time": 1762649999999, "quote_volume": 9392.04545, "trades": 107, "taker_buy_base": 36417.0, "taker_buy_quote": 1801.20859 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.04937, "high": 0.04957, "low": 0.04887, "close": 0.04923, "volume": 107754.0, "close_time": 1762653599999, "quote_volume": 5296.20909, "trades": 90, "taker_buy_base": 37947.0, "taker_buy_quote": 1866.46205 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.04914, "high": 0.04914, "low": 0.0479, "close": 0.048, "volume": 482401.0, "close_time": 1762657199999, "quote_volume": 23258.90413, "trades": 159, "taker_buy_base": 281650.0, "taker_buy_quote": 13587.50463 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.04813, "high": 0.04821, "low": 0.04775, "close": 0.04794, "volume": 177807.0, "close_time": 1762660799999, "quote_volume": 8538.49536, "trades": 93, "taker_buy_base": 79017.0, "taker_buy_quote": 3798.47394 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.04813, "high": 0.04851, "low": 0.04792, "close": 0.04808, "volume": 74104.0, "close_time": 1762664399999, "quote_volume": 3567.55287, "trades": 42, "taker_buy_base": 44280.0, "taker_buy_quote": 2136.15951 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.04804, "high": 0.04849, "low": 0.04797, "close": 0.04847, "volume": 411729.0, "close_time": 1762667999999, "quote_volume": 19939.0292, "trades": 248, "taker_buy_base": 46819.0, "taker_buy_quote": 2251.92057 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.04843, "high": 0.04886, "low": 0.0481, "close": 0.04849, "volume": 128333.0, "close_time": 1762671599999, "quote_volume": 6231.81838, "trades": 90, "taker_buy_base": 104779.0, "taker_buy_quote": 5087.60524 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.04858, "high": 0.04961, "low": 0.04845, "close": 0.04961, "volume": 634301.0, "close_time": 1762675199999, "quote_volume": 30933.33041, "trades": 202, "taker_buy_base": 203076.0, "taker_buy_quote": 9985.32929 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.04954, "high": 0.04954, "low": 0.04866, "close": 0.04878, "volume": 518540.0, "close_time": 1762678799999, "quote_volume": 25347.84185, "trades": 180, "taker_buy_base": 110422.0, "taker_buy_quote": 5391.33943 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.04883, "high": 0.04903, "low": 0.04826, "close": 0.04836, "volume": 618797.0, "close_time": 1762682399999, "quote_volume": 30185.03973, "trades": 158, "taker_buy_base": 403166.0, "taker_buy_quote": 19674.24285 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.04825, "high": 0.04887, "low": 0.04806, "close": 0.04887, "volume": 122339.0, "close_time": 1762685999999, "quote_volume": 5913.59955, "trades": 105, "taker_buy_base": 27401.0, "taker_buy_quote": 1330.18912 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.04891, "high": 0.04929, "low": 0.04886, "close": 0.04899, "volume": 82339.0, "close_time": 1762689599999, "quote_volume": 4040.40765, "trades": 83, "taker_buy_base": 31343.0, "taker_buy_quote": 1539.38473 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.04899, "high": 0.0493, "low": 0.04886, "close": 0.04901, "volume": 84321.0, "close_time": 1762693199999, "quote_volume": 4133.83986, "trades": 64, "taker_buy_base": 23736.0, "taker_buy_quote": 1164.73273 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.04889, "high": 0.04964, "low": 0.04889, "close": 0.04931, "volume": 177816.0, "close_time": 1762696799999, "quote_volume": 8768.99606, "trades": 144, "taker_buy_base": 50249.0, "taker_buy_quote": 2486.49174 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0493, "high": 0.05037, "low": 0.049, "close": 0.05012, "volume": 2072041.0, "close_time": 1762700399999, "quote_volume": 103928.30675, "trades": 942, "taker_buy_base": 491922.0, "taker_buy_quote": 24591.14388 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.05032, "high": 0.05201, "low": 0.05031, "close": 0.05114, "volume": 429084.0, "close_time": 1762703999999, "quote_volume": 22034.79527, "trades": 392, "taker_buy_base": 123179.0, "taker_buy_quote": 6331.97933 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.05118, "high": 0.05156, "low": 0.05092, "close": 0.05144, "volume": 93475.0, "close_time": 1762707599999, "quote_volume": 4789.69283, "trades": 88, "taker_buy_base": 33301.0, "taker_buy_quote": 1709.83926 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.05168, "high": 0.05168, "low": 0.05074, "close": 0.05083, "volume": 357673.0, "close_time": 1762711199999, "quote_volume": 18312.16664, "trades": 134, "taker_buy_base": 91391.0, "taker_buy_quote": 4670.09804 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.05076, "high": 0.05105, "low": 0.05039, "close": 0.05105, "volume": 38726.0, "close_time": 1762714799999, "quote_volume": 1960.37712, "trades": 38, "taker_buy_base": 17448.0, "taker_buy_quote": 884.12057 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.05121, "high": 0.05162, "low": 0.05084, "close": 0.05162, "volume": 189094.0, "close_time": 1762718399999, "quote_volume": 9664.47464, "trades": 119, "taker_buy_base": 104810.0, "taker_buy_quote": 5371.53773 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.05167, "high": 0.05188, "low": 0.05127, "close": 0.05127, "volume": 163672.0, "close_time": 1762721999999, "quote_volume": 8433.39265, "trades": 103, "taker_buy_base": 66734.0, "taker_buy_quote": 3446.60263 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.0513, "high": 0.05152, "low": 0.051, "close": 0.05101, "volume": 95775.0, "close_time": 1762725599999, "quote_volume": 4912.49745, "trades": 66, "taker_buy_base": 46526.0, "taker_buy_quote": 2390.9668 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.05117, "high": 0.05132, "low": 0.0508, "close": 0.051, "volume": 59156.0, "close_time": 1762729199999, "quote_volume": 3022.25858, "trades": 29, "taker_buy_base": 20080.0, "taker_buy_quote": 1022.63929 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.05116, "high": 0.05116, "low": 0.05031, "close": 0.05049, "volume": 157574.0, "close_time": 1762732799999, "quote_volume": 7978.63382, "trades": 68, "taker_buy_base": 44326.0, "taker_buy_quote": 2236.12553 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.05057, "high": 0.05262, "low": 0.05021, "close": 0.05224, "volume": 168412.0, "close_time": 1762736399999, "quote_volume": 8642.08322, "trades": 116, "taker_buy_base": 126880.0, "taker_buy_quote": 6488.53395 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.05224, "high": 0.05224, "low": 0.05149, "close": 0.05149, "volume": 29537.0, "close_time": 1762739999999, "quote_volume": 1530.74375, "trades": 80, "taker_buy_base": 23472.0, "taker_buy_quote": 1216.61755 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.05128, "high": 0.0518, "low": 0.05128, "close": 0.05147, "volume": 392691.0, "close_time": 1762743599999, "quote_volume": 20277.28833, "trades": 136, "taker_buy_base": 57123.0, "taker_buy_quote": 2950.397 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.05221, "high": 0.053, "low": 0.05221, "close": 0.0523, "volume": 337501.0, "close_time": 1762747199999, "quote_volume": 17754.98485, "trades": 203, "taker_buy_base": 75571.0, "taker_buy_quote": 3974.98963 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0523, "high": 0.05245, "low": 0.05191, "close": 0.05222, "volume": 161236.0, "close_time": 1762750799999, "quote_volume": 8433.61576, "trades": 48, "taker_buy_base": 122132.0, "taker_buy_quote": 6388.67848 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0521, "high": 0.05254, "low": 0.05159, "close": 0.05208, "volume": 148474.0, "close_time": 1762754399999, "quote_volume": 7723.95275, "trades": 64, "taker_buy_base": 50190.0, "taker_buy_quote": 2615.51652 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.05209, "high": 0.05252, "low": 0.05202, "close": 0.05233, "volume": 252599.0, "close_time": 1762757999999, "quote_volume": 13197.92521, "trades": 92, "taker_buy_base": 179257.0, "taker_buy_quote": 9359.93524 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.05235, "high": 0.05375, "low": 0.0522, "close": 0.05236, "volume": 64817.0, "close_time": 1762761599999, "quote_volume": 3409.76275, "trades": 55, "taker_buy_base": 22417.0, "taker_buy_quote": 1186.96488 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0524, "high": 0.05243, "low": 0.05162, "close": 0.05198, "volume": 179352.0, "close_time": 1762765199999, "quote_volume": 9358.91688, "trades": 122, "taker_buy_base": 31307.0, "taker_buy_quote": 1634.75081 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.05222, "high": 0.05422, "low": 0.05216, "close": 0.05422, "volume": 471485.0, "close_time": 1762768799999, "quote_volume": 25345.15219, "trades": 138, "taker_buy_base": 151147.0, "taker_buy_quote": 8113.04734 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.05419, "high": 0.0589, "low": 0.05389, "close": 0.0554, "volume": 1015947.0, "close_time": 1762772399999, "quote_volume": 55871.22736, "trades": 495, "taker_buy_base": 613807.0, "taker_buy_quote": 33784.38916 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.05535, "high": 0.05535, "low": 0.0536, "close": 0.0538, "volume": 281724.0, "close_time": 1762775999999, "quote_volume": 15432.26225, "trades": 124, "taker_buy_base": 55338.0, "taker_buy_quote": 3023.01251 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.05368, "high": 0.05375, "low": 0.05264, "close": 0.05277, "volume": 90780.0, "close_time": 1762779599999, "quote_volume": 4817.3097, "trades": 68, "taker_buy_base": 16217.0, "taker_buy_quote": 861.97093 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.05291, "high": 0.0538, "low": 0.05285, "close": 0.0538, "volume": 98088.0, "close_time": 1762783199999, "quote_volume": 5221.82571, "trades": 50, "taker_buy_base": 59598.0, "taker_buy_quote": 3170.30836 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.05384, "high": 0.05443, "low": 0.05176, "close": 0.05197, "volume": 1095541.0, "close_time": 1762786799999, "quote_volume": 58724.79298, "trades": 430, "taker_buy_base": 259536.0, "taker_buy_quote": 13933.76387 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.05207, "high": 0.05306, "low": 0.05186, "close": 0.05254, "volume": 148969.0, "close_time": 1762790399999, "quote_volume": 7793.02796, "trades": 136, "taker_buy_base": 64139.0, "taker_buy_quote": 3358.64652 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.05273, "high": 0.05273, "low": 0.05148, "close": 0.05154, "volume": 92138.0, "close_time": 1762793999999, "quote_volume": 4771.1063, "trades": 81, "taker_buy_base": 28979.0, "taker_buy_quote": 1496.56328 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0516, "high": 0.0536, "low": 0.0516, "close": 0.05329, "volume": 163570.0, "close_time": 1762797599999, "quote_volume": 8672.49254, "trades": 113, "taker_buy_base": 129196.0, "taker_buy_quote": 6855.94983 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.05338, "high": 0.05344, "low": 0.0529, "close": 0.0529, "volume": 221414.0, "close_time": 1762801199999, "quote_volume": 11784.26535, "trades": 111, "taker_buy_base": 133645.0, "taker_buy_quote": 7105.87283 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0528, "high": 0.05419, "low": 0.05268, "close": 0.05349, "volume": 108720.0, "close_time": 1762804799999, "quote_volume": 5785.55408, "trades": 117, "taker_buy_base": 63104.0, "taker_buy_quote": 3348.20341 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.05353, "high": 0.05549, "low": 0.05353, "close": 0.05417, "volume": 307812.0, "close_time": 1762808399999, "quote_volume": 16778.25508, "trades": 230, "taker_buy_base": 120608.0, "taker_buy_quote": 6575.28986 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.05407, "high": 0.05409, "low": 0.05327, "close": 0.05366, "volume": 357909.0, "close_time": 1762811999999, "quote_volume": 19177.06198, "trades": 144, "taker_buy_base": 307760.0, "taker_buy_quote": 16490.92255 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.05363, "high": 0.05468, "low": 0.05343, "close": 0.05455, "volume": 39184.0, "close_time": 1762815599999, "quote_volume": 2117.29354, "trades": 73, "taker_buy_base": 21705.0, "taker_buy_quote": 1167.98583 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.05442, "high": 0.05442, "low": 0.05326, "close": 0.05328, "volume": 190531.0, "close_time": 1762819199999, "quote_volume": 10241.99067, "trades": 108, "taker_buy_base": 12527.0, "taker_buy_quote": 676.02523 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.05329, "high": 0.0535, "low": 0.05193, "close": 0.05263, "volume": 358354.0, "close_time": 1762822799999, "quote_volume": 18815.05535, "trades": 263, "taker_buy_base": 206052.0, "taker_buy_quote": 10830.53335 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.05264, "high": 0.05425, "low": 0.05249, "close": 0.0527, "volume": 343364.0, "close_time": 1762826399999, "quote_volume": 18220.71572, "trades": 196, "taker_buy_base": 93331.0, "taker_buy_quote": 4989.54818 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.05271, "high": 0.05404, "low": 0.05237, "close": 0.05353, "volume": 161546.0, "close_time": 1762829999999, "quote_volume": 8601.86594, "trades": 126, "taker_buy_base": 59036.0, "taker_buy_quote": 3145.71138 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.05369, "high": 0.05381, "low": 0.05327, "close": 0.05351, "volume": 577647.0, "close_time": 1762833599999, "quote_volume": 30874.94304, "trades": 145, "taker_buy_base": 371324.0, "taker_buy_quote": 19846.62993 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.05349, "high": 0.05363, "low": 0.05282, "close": 0.05283, "volume": 179628.0, "close_time": 1762837199999, "quote_volume": 9571.25358, "trades": 90, "taker_buy_base": 158341.0, "taker_buy_quote": 8438.00242 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.05273, "high": 0.05274, "low": 0.05192, "close": 0.05242, "volume": 301829.0, "close_time": 1762840799999, "quote_volume": 15771.2561, "trades": 145, "taker_buy_base": 125811.0, "taker_buy_quote": 6573.0617 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.05216, "high": 0.05235, "low": 0.05082, "close": 0.05112, "volume": 579631.0, "close_time": 1762844399999, "quote_volume": 29896.78458, "trades": 316, "taker_buy_base": 188116.0, "taker_buy_quote": 9682.09231 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.05111, "high": 0.05121, "low": 0.04958, "close": 0.04984, "volume": 367191.0, "close_time": 1762847999999, "quote_volume": 18436.95428, "trades": 193, "taker_buy_base": 255568.0, "taker_buy_quote": 12847.47349 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.04971, "high": 0.05017, "low": 0.04935, "close": 0.05003, "volume": 2336468.0, "close_time": 1762851599999, "quote_volume": 116243.98832, "trades": 640, "taker_buy_base": 2149006.0, "taker_buy_quote": 106914.8692 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.05002, "high": 0.05034, "low": 0.0493, "close": 0.04942, "volume": 354327.0, "close_time": 1762855199999, "quote_volume": 17636.04988, "trades": 131, "taker_buy_base": 135859.0, "taker_buy_quote": 6768.2758 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.04935, "high": 0.0499, "low": 0.04931, "close": 0.04969, "volume": 195277.0, "close_time": 1762858799999, "quote_volume": 9711.56854, "trades": 91, "taker_buy_base": 100375.0, "taker_buy_quote": 4995.01495 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.04982, "high": 0.04997, "low": 0.04924, "close": 0.0494, "volume": 359521.0, "close_time": 1762862399999, "quote_volume": 17778.68318, "trades": 79, "taker_buy_base": 195286.0, "taker_buy_quote": 9655.50713 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.04939, "high": 0.04975, "low": 0.04847, "close": 0.04869, "volume": 387526.0, "close_time": 1762865999999, "quote_volume": 18966.44702, "trades": 150, "taker_buy_base": 110501.0, "taker_buy_quote": 5393.36182 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.04876, "high": 0.04905, "low": 0.04816, "close": 0.04836, "volume": 266568.0, "close_time": 1762869599999, "quote_volume": 12980.79933, "trades": 89, "taker_buy_base": 51080.0, "taker_buy_quote": 2484.19795 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.048, "high": 0.04881, "low": 0.04778, "close": 0.04867, "volume": 565278.0, "close_time": 1762873199999, "quote_volume": 27232.87555, "trades": 285, "taker_buy_base": 114421.0, "taker_buy_quote": 5504.44758 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.04862, "high": 0.04862, "low": 0.04739, "close": 0.04781, "volume": 381644.0, "close_time": 1762876799999, "quote_volume": 18337.38034, "trades": 153, "taker_buy_base": 73529.0, "taker_buy_quote": 3528.48943 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.04775, "high": 0.0486, "low": 0.04773, "close": 0.04852, "volume": 366163.0, "close_time": 1762880399999, "quote_volume": 17698.83945, "trades": 173, "taker_buy_base": 116210.0, "taker_buy_quote": 5623.97233 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.04833, "high": 0.04836, "low": 0.04733, "close": 0.04815, "volume": 287932.0, "close_time": 1762883999999, "quote_volume": 13782.65531, "trades": 75, "taker_buy_base": 91923.0, "taker_buy_quote": 4415.62978 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0482, "high": 0.0482, "low": 0.04774, "close": 0.04799, "volume": 56419.0, "close_time": 1762887599999, "quote_volume": 2702.90428, "trades": 26, "taker_buy_base": 52538.0, "taker_buy_quote": 2517.45861 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.04729, "high": 0.04802, "low": 0.04715, "close": 0.04744, "volume": 114629.0, "close_time": 1762891199999, "quote_volume": 5460.26726, "trades": 64, "taker_buy_base": 53811.0, "taker_buy_quote": 2571.90358 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.04737, "high": 0.04737, "low": 0.04638, "close": 0.04639, "volume": 103397.0, "close_time": 1762894799999, "quote_volume": 4828.32276, "trades": 97, "taker_buy_base": 15758.0, "taker_buy_quote": 736.14969 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.04662, "high": 0.0473, "low": 0.04653, "close": 0.047, "volume": 341349.0, "close_time": 1762898399999, "quote_volume": 16014.93878, "trades": 119, "taker_buy_base": 133037.0, "taker_buy_quote": 6248.47659 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.04668, "high": 0.04775, "low": 0.04668, "close": 0.04775, "volume": 159940.0, "close_time": 1762901999999, "quote_volume": 7583.78484, "trades": 60, "taker_buy_base": 28832.0, "taker_buy_quote": 1358.74857 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.04755, "high": 0.0476, "low": 0.04647, "close": 0.04664, "volume": 246809.0, "close_time": 1762905599999, "quote_volume": 11613.12259, "trades": 95, "taker_buy_base": 18379.0, "taker_buy_quote": 865.56059 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.04662, "high": 0.04711, "low": 0.04643, "close": 0.04651, "volume": 204891.0, "close_time": 1762909199999, "quote_volume": 9605.46522, "trades": 124, "taker_buy_base": 54940.0, "taker_buy_quote": 2575.39294 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.04666, "high": 0.04719, "low": 0.04666, "close": 0.04695, "volume": 208277.0, "close_time": 1762912799999, "quote_volume": 9802.98731, "trades": 134, "taker_buy_base": 41319.0, "taker_buy_quote": 1942.66699 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0471, "high": 0.04722, "low": 0.04654, "close": 0.04722, "volume": 169280.0, "close_time": 1762916399999, "quote_volume": 7903.54037, "trades": 66, "taker_buy_base": 145249.0, "taker_buy_quote": 6780.54954 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.04724, "high": 0.04778, "low": 0.04724, "close": 0.04778, "volume": 356026.0, "close_time": 1762919999999, "quote_volume": 16887.24645, "trades": 156, "taker_buy_base": 337860.0, "taker_buy_quote": 16024.52597 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.04774, "high": 0.04789, "low": 0.04742, "close": 0.04771, "volume": 146484.0, "close_time": 1762923599999, "quote_volume": 6979.57599, "trades": 65, "taker_buy_base": 66516.0, "taker_buy_quote": 3165.62615 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.04772, "high": 0.04812, "low": 0.04748, "close": 0.0475, "volume": 72721.0, "close_time": 1762927199999, "quote_volume": 3464.38353, "trades": 40, "taker_buy_base": 29068.0, "taker_buy_quote": 1383.60752 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.04746, "high": 0.04816, "low": 0.04746, "close": 0.04814, "volume": 60900.0, "close_time": 1762930799999, "quote_volume": 2923.06706, "trades": 39, "taker_buy_base": 12703.0, "taker_buy_quote": 608.01897 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.04811, "high": 0.04838, "low": 0.04801, "close": 0.04817, "volume": 3057058.0, "close_time": 1762934399999, "quote_volume": 147234.41542, "trades": 736, "taker_buy_base": 21192.0, "taker_buy_quote": 1021.44104 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.04838, "high": 0.04926, "low": 0.04838, "close": 0.04874, "volume": 272862.0, "close_time": 1762937999999, "quote_volume": 13359.87778, "trades": 177, "taker_buy_base": 74745.0, "taker_buy_quote": 3657.1426 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.04862, "high": 0.04918, "low": 0.04845, "close": 0.04855, "volume": 360064.0, "close_time": 1762941599999, "quote_volume": 17524.57397, "trades": 141, "taker_buy_base": 79928.0, "taker_buy_quote": 3904.27461 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.04862, "high": 0.04932, "low": 0.04862, "close": 0.04915, "volume": 138374.0, "close_time": 1762945199999, "quote_volume": 6770.01924, "trades": 60, "taker_buy_base": 114730.0, "taker_buy_quote": 5611.15993 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.04905, "high": 0.04922, "low": 0.04866, "close": 0.04876, "volume": 144005.0, "close_time": 1762948799999, "quote_volume": 7033.03735, "trades": 30, "taker_buy_base": 79229.0, "taker_buy_quote": 3868.34251 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.04888, "high": 0.04889, "low": 0.04862, "close": 0.04868, "volume": 71208.0, "close_time": 1762952399999, "quote_volume": 3473.64845, "trades": 21, "taker_buy_base": 2690.0, "taker_buy_quote": 131.21251 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.04852, "high": 0.05178, "low": 0.04832, "close": 0.05158, "volume": 345047.0, "close_time": 1762955999999, "quote_volume": 17380.21609, "trades": 169, "taker_buy_base": 285713.0, "taker_buy_quote": 14391.50429 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0516, "high": 0.05169, "low": 0.05002, "close": 0.0506, "volume": 407076.0, "close_time": 1762959599999, "quote_volume": 20778.23969, "trades": 163, "taker_buy_base": 163086.0, "taker_buy_quote": 8314.40227 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.05037, "high": 0.05098, "low": 0.0487, "close": 0.0489, "volume": 355638.0, "close_time": 1762963199999, "quote_volume": 17720.01271, "trades": 135, "taker_buy_base": 200715.0, "taker_buy_quote": 10009.39392 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0491, "high": 0.0491, "low": 0.04654, "close": 0.04681, "volume": 3710832.0, "close_time": 1762966799999, "quote_volume": 175967.89402, "trades": 693, "taker_buy_base": 3386496.0, "taker_buy_quote": 160727.35928 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0467, "high": 0.0473, "low": 0.04554, "close": 0.04659, "volume": 164930.0, "close_time": 1762970399999, "quote_volume": 7657.20197, "trades": 71, "taker_buy_base": 58697.0, "taker_buy_quote": 2709.75515 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.04654, "high": 0.04654, "low": 0.04568, "close": 0.04606, "volume": 159416.0, "close_time": 1762973999999, "quote_volume": 7314.08544, "trades": 59, "taker_buy_base": 19294.0, "taker_buy_quote": 887.70825 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.04566, "high": 0.0462, "low": 0.0454, "close": 0.0462, "volume": 143775.0, "close_time": 1762977599999, "quote_volume": 6545.2556, "trades": 56, "taker_buy_base": 65186.0, "taker_buy_quote": 2977.191 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.04579, "high": 0.04697, "low": 0.04579, "close": 0.04663, "volume": 88551.0, "close_time": 1762981199999, "quote_volume": 4139.44308, "trades": 45, "taker_buy_base": 29972.0, "taker_buy_quote": 1403.98939 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.04653, "high": 0.04698, "low": 0.04618, "close": 0.04689, "volume": 30396.0, "close_time": 1762984799999, "quote_volume": 1418.18364, "trades": 19, "taker_buy_base": 16219.0, "taker_buy_quote": 760.38338 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.04694, "high": 0.04895, "low": 0.04621, "close": 0.04727, "volume": 199768.0, "close_time": 1762988399999, "quote_volume": 9318.70049, "trades": 53, "taker_buy_base": 153319.0, "taker_buy_quote": 7166.02713 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.04727, "high": 0.04754, "low": 0.04653, "close": 0.0468, "volume": 170401.0, "close_time": 1762991999999, "quote_volume": 7971.58309, "trades": 63, "taker_buy_base": 84593.0, "taker_buy_quote": 3961.65856 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0468, "high": 0.04773, "low": 0.04676, "close": 0.04764, "volume": 379144.0, "close_time": 1762995599999, "quote_volume": 17949.68645, "trades": 232, "taker_buy_base": 273421.0, "taker_buy_quote": 12930.91724 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.04753, "high": 0.04814, "low": 0.04724, "close": 0.04751, "volume": 427486.0, "close_time": 1762999199999, "quote_volume": 20369.25128, "trades": 193, "taker_buy_base": 83614.0, "taker_buy_quote": 3998.20127 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.04746, "high": 0.04788, "low": 0.04725, "close": 0.04725, "volume": 51526.0, "close_time": 1763002799999, "quote_volume": 2449.94206, "trades": 64, "taker_buy_base": 25864.0, "taker_buy_quote": 1232.38324 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.04737, "high": 0.04812, "low": 0.04654, "close": 0.04775, "volume": 283904.0, "close_time": 1763006399999, "quote_volume": 13482.19202, "trades": 187, "taker_buy_base": 267841.0, "taker_buy_quote": 12724.55124 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.04756, "high": 0.04788, "low": 0.04723, "close": 0.04745, "volume": 160535.0, "close_time": 1763009999999, "quote_volume": 7620.94305, "trades": 90, "taker_buy_base": 127940.0, "taker_buy_quote": 6074.23502 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.04733, "high": 0.04836, "low": 0.04711, "close": 0.04791, "volume": 144160.0, "close_time": 1763013599999, "quote_volume": 6897.03017, "trades": 72, "taker_buy_base": 124006.0, "taker_buy_quote": 5944.69379 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.04794, "high": 0.04903, "low": 0.0479, "close": 0.04901, "volume": 1084949.0, "close_time": 1763017199999, "quote_volume": 52780.40656, "trades": 310, "taker_buy_base": 192140.0, "taker_buy_quote": 9328.98799 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.049, "high": 0.04919, "low": 0.04826, "close": 0.04831, "volume": 2536873.0, "close_time": 1763020799999, "quote_volume": 124497.30057, "trades": 719, "taker_buy_base": 51184.0, "taker_buy_quote": 2497.54226 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.04831, "high": 0.04888, "low": 0.04827, "close": 0.04874, "volume": 271830.0, "close_time": 1763024399999, "quote_volume": 13227.82132, "trades": 157, "taker_buy_base": 57857.0, "taker_buy_quote": 2819.00637 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.04844, "high": 0.04861, "low": 0.04797, "close": 0.0481, "volume": 291852.0, "close_time": 1763027999999, "quote_volume": 14088.73535, "trades": 113, "taker_buy_base": 76951.0, "taker_buy_quote": 3710.36481 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.04819, "high": 0.04847, "low": 0.04747, "close": 0.04752, "volume": 73666.0, "close_time": 1763031599999, "quote_volume": 3530.56873, "trades": 38, "taker_buy_base": 39368.0, "taker_buy_quote": 1891.54109 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.04756, "high": 0.04756, "low": 0.04733, "close": 0.04733, "volume": 24377.0, "close_time": 1763035199999, "quote_volume": 1157.38275, "trades": 9, "taker_buy_base": 16137.0, "taker_buy_quote": 767.38355 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.04736, "high": 0.04756, "low": 0.04705, "close": 0.04734, "volume": 206152.0, "close_time": 1763038799999, "quote_volume": 9751.23977, "trades": 60, "taker_buy_base": 68830.0, "taker_buy_quote": 3257.25391 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0475, "high": 0.04775, "low": 0.04622, "close": 0.0465, "volume": 3545386.0, "close_time": 1763042399999, "quote_volume": 164576.48121, "trades": 516, "taker_buy_base": 3042210.0, "taker_buy_quote": 141134.11182 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.04651, "high": 0.04763, "low": 0.04604, "close": 0.0472, "volume": 240698.0, "close_time": 1763045999999, "quote_volume": 11227.34901, "trades": 122, "taker_buy_base": 181027.0, "taker_buy_quote": 8454.06932 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.04717, "high": 0.04719, "low": 0.04627, "close": 0.04654, "volume": 782167.0, "close_time": 1763049599999, "quote_volume": 36400.76248, "trades": 265, "taker_buy_base": 320767.0, "taker_buy_quote": 14950.33476 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.04672, "high": 0.04674, "low": 0.04506, "close": 0.04515, "volume": 235358.0, "close_time": 1763053199999, "quote_volume": 10808.1775, "trades": 123, "taker_buy_base": 127417.0, "taker_buy_quote": 5883.96314 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.04501, "high": 0.04515, "low": 0.04349, "close": 0.04349, "volume": 286793.0, "close_time": 1763056799999, "quote_volume": 12715.07113, "trades": 149, "taker_buy_base": 90827.0, "taker_buy_quote": 4045.18192 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0434, "high": 0.04397, "low": 0.04131, "close": 0.0418, "volume": 795955.0, "close_time": 1763060399999, "quote_volume": 33909.64367, "trades": 378, "taker_buy_base": 267930.0, "taker_buy_quote": 11491.07789 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.04183, "high": 0.04227, "low": 0.03745, "close": 0.0387, "volume": 2603284.0, "close_time": 1763063999999, "quote_volume": 101827.03196, "trades": 972, "taker_buy_base": 752288.0, "taker_buy_quote": 29182.56602 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.03852, "high": 0.03937, "low": 0.0366, "close": 0.03756, "volume": 1975048.0, "close_time": 1763067599999, "quote_volume": 74730.24108, "trades": 666, "taker_buy_base": 871598.0, "taker_buy_quote": 33082.36275 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.03764, "high": 0.03878, "low": 0.03657, "close": 0.03823, "volume": 862477.0, "close_time": 1763071199999, "quote_volume": 32536.98537, "trades": 439, "taker_buy_base": 295180.0, "taker_buy_quote": 11134.88634 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.03792, "high": 0.03881, "low": 0.03701, "close": 0.03877, "volume": 820139.0, "close_time": 1763074799999, "quote_volume": 30840.99226, "trades": 256, "taker_buy_base": 536913.0, "taker_buy_quote": 20079.47241 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.03877, "high": 0.03922, "low": 0.03823, "close": 0.03843, "volume": 252830.0, "close_time": 1763078399999, "quote_volume": 9783.72108, "trades": 83, "taker_buy_base": 61793.0, "taker_buy_quote": 2406.60906 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03825, "high": 0.03827, "low": 0.03737, "close": 0.03744, "volume": 390464.0, "close_time": 1763081999999, "quote_volume": 14740.85999, "trades": 114, "taker_buy_base": 146668.0, "taker_buy_quote": 5536.90594 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.03756, "high": 0.03806, "low": 0.03753, "close": 0.03772, "volume": 88557.0, "close_time": 1763085599999, "quote_volume": 3345.56755, "trades": 71, "taker_buy_base": 80966.0, "taker_buy_quote": 3058.72115 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.03769, "high": 0.03797, "low": 0.03753, "close": 0.03774, "volume": 79688.0, "close_time": 1763089199999, "quote_volume": 3004.49013, "trades": 75, "taker_buy_base": 45967.0, "taker_buy_quote": 1734.13316 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.03752, "high": 0.03772, "low": 0.03734, "close": 0.03767, "volume": 268452.0, "close_time": 1763092799999, "quote_volume": 10079.65532, "trades": 70, "taker_buy_base": 93612.0, "taker_buy_quote": 3513.94087 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03756, "high": 0.03756, "low": 0.03605, "close": 0.0375, "volume": 161829.0, "close_time": 1763096399999, "quote_volume": 5977.86598, "trades": 87, "taker_buy_base": 113467.0, "taker_buy_quote": 4183.6722 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.03732, "high": 0.03822, "low": 0.03722, "close": 0.03722, "volume": 317333.0, "close_time": 1763099999999, "quote_volume": 11931.19616, "trades": 130, "taker_buy_base": 85719.0, "taker_buy_quote": 3231.87443 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.03729, "high": 0.03828, "low": 0.03701, "close": 0.03828, "volume": 287414.0, "close_time": 1763103599999, "quote_volume": 10720.45637, "trades": 98, "taker_buy_base": 134000.0, "taker_buy_quote": 5003.5713 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.03839, "high": 0.03869, "low": 0.03727, "close": 0.0373, "volume": 343766.0, "close_time": 1763107199999, "quote_volume": 13042.74457, "trades": 154, "taker_buy_base": 82648.0, "taker_buy_quote": 3130.99232 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03699, "high": 0.03715, "low": 0.03647, "close": 0.03672, "volume": 240065.0, "close_time": 1763110799999, "quote_volume": 8818.77691, "trades": 140, "taker_buy_base": 181203.0, "taker_buy_quote": 6657.68216 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.03687, "high": 0.03746, "low": 0.036, "close": 0.03625, "volume": 209262.0, "close_time": 1763114399999, "quote_volume": 7675.9157, "trades": 125, "taker_buy_base": 74539.0, "taker_buy_quote": 2734.51921 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.03618, "high": 0.03618, "low": 0.03532, "close": 0.03577, "volume": 478384.0, "close_time": 1763117999999, "quote_volume": 17078.41391, "trades": 189, "taker_buy_base": 114119.0, "taker_buy_quote": 4095.08368 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.03553, "high": 0.0359, "low": 0.03483, "close": 0.03508, "volume": 460532.0, "close_time": 1763121599999, "quote_volume": 16215.87582, "trades": 209, "taker_buy_base": 181882.0, "taker_buy_quote": 6429.32355 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.03504, "high": 0.0357, "low": 0.03446, "close": 0.0357, "volume": 443053.0, "close_time": 1763125199999, "quote_volume": 15457.27481, "trades": 215, "taker_buy_base": 256055.0, "taker_buy_quote": 8951.86505 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.03562, "high": 0.0357, "low": 0.03396, "close": 0.03416, "volume": 445677.0, "close_time": 1763128799999, "quote_volume": 15536.45086, "trades": 195, "taker_buy_base": 190488.0, "taker_buy_quote": 6655.74411 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.03408, "high": 0.03704, "low": 0.03376, "close": 0.0364, "volume": 1172215.0, "close_time": 1763132399999, "quote_volume": 41268.59067, "trades": 442, "taker_buy_base": 623874.0, "taker_buy_quote": 21972.62017 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.03643, "high": 0.03783, "low": 0.03609, "close": 0.03672, "volume": 887675.0, "close_time": 1763135999999, "quote_volume": 32888.75074, "trades": 345, "taker_buy_base": 454142.0, "taker_buy_quote": 16848.4174 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.03669, "high": 0.03674, "low": 0.0357, "close": 0.03604, "volume": 975908.0, "close_time": 1763139599999, "quote_volume": 35144.78687, "trades": 220, "taker_buy_base": 340052.0, "taker_buy_quote": 12257.09863 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.03609, "high": 0.03629, "low": 0.03457, "close": 0.0348, "volume": 1711948.0, "close_time": 1763143199999, "quote_volume": 60327.00744, "trades": 263, "taker_buy_base": 752000.0, "taker_buy_quote": 26392.76894 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.03492, "high": 0.03593, "low": 0.03465, "close": 0.03465, "volume": 620156.0, "close_time": 1763146799999, "quote_volume": 21805.92353, "trades": 179, "taker_buy_base": 459360.0, "taker_buy_quote": 16182.13318 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.03481, "high": 0.03544, "low": 0.0347, "close": 0.03503, "volume": 484507.0, "close_time": 1763150399999, "quote_volume": 17020.7035, "trades": 130, "taker_buy_base": 226098.0, "taker_buy_quote": 7948.52681 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.03505, "high": 0.03519, "low": 0.03366, "close": 0.03387, "volume": 861181.0, "close_time": 1763153999999, "quote_volume": 29369.90392, "trades": 192, "taker_buy_base": 435136.0, "taker_buy_quote": 14787.37706 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.03381, "high": 0.03451, "low": 0.03372, "close": 0.03395, "volume": 688136.0, "close_time": 1763157599999, "quote_volume": 23430.38157, "trades": 147, "taker_buy_base": 85659.0, "taker_buy_quote": 2912.10773 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.03402, "high": 0.03431, "low": 0.03366, "close": 0.03404, "volume": 198188.0, "close_time": 1763161199999, "quote_volume": 6751.81185, "trades": 60, "taker_buy_base": 118287.0, "taker_buy_quote": 4023.21361 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.03404, "high": 0.03455, "low": 0.03338, "close": 0.034, "volume": 249521.0, "close_time": 1763164799999, "quote_volume": 8533.94906, "trades": 85, "taker_buy_base": 154312.0, "taker_buy_quote": 5269.46781 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.034, "high": 0.0344, "low": 0.03374, "close": 0.0344, "volume": 262335.0, "close_time": 1763168399999, "quote_volume": 8922.46387, "trades": 83, "taker_buy_base": 139133.0, "taker_buy_quote": 4743.24788 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0344, "high": 0.03517, "low": 0.03416, "close": 0.03517, "volume": 558821.0, "close_time": 1763171999999, "quote_volume": 19346.66048, "trades": 169, "taker_buy_base": 262162.0, "taker_buy_quote": 9096.69222 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.03515, "high": 0.03575, "low": 0.03479, "close": 0.03506, "volume": 826709.0, "close_time": 1763175599999, "quote_volume": 29104.19658, "trades": 118, "taker_buy_base": 345205.0, "taker_buy_quote": 12193.59022 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.03501, "high": 0.03506, "low": 0.03447, "close": 0.03447, "volume": 451277.0, "close_time": 1763179199999, "quote_volume": 15699.88897, "trades": 55, "taker_buy_base": 102591.0, "taker_buy_quote": 3573.58491 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.03454, "high": 0.03456, "low": 0.03383, "close": 0.03384, "volume": 299699.0, "close_time": 1763182799999, "quote_volume": 10230.60494, "trades": 76, "taker_buy_base": 244507.0, "taker_buy_quote": 8345.9207 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.03382, "high": 0.03419, "low": 0.03382, "close": 0.03407, "volume": 333029.0, "close_time": 1763186399999, "quote_volume": 11302.25838, "trades": 94, "taker_buy_base": 208038.0, "taker_buy_quote": 7060.69712 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.03407, "high": 0.03431, "low": 0.03399, "close": 0.03403, "volume": 226521.0, "close_time": 1763189999999, "quote_volume": 7732.9611, "trades": 70, "taker_buy_base": 72890.0, "taker_buy_quote": 2494.63843 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.03399, "high": 0.03401, "low": 0.03369, "close": 0.03379, "volume": 588919.0, "close_time": 1763193599999, "quote_volume": 19914.71737, "trades": 152, "taker_buy_base": 105930.0, "taker_buy_quote": 3585.54539 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.03378, "high": 0.03391, "low": 0.03288, "close": 0.033, "volume": 2216190.0, "close_time": 1763197199999, "quote_volume": 73464.014, "trades": 422, "taker_buy_base": 850275.0, "taker_buy_quote": 28252.16858 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.03299, "high": 0.03328, "low": 0.03256, "close": 0.03298, "volume": 1797773.0, "close_time": 1763200799999, "quote_volume": 59103.69937, "trades": 762, "taker_buy_base": 1061960.0, "taker_buy_quote": 34932.38912 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.03298, "high": 0.03338, "low": 0.03291, "close": 0.03317, "volume": 238928.0, "close_time": 1763204399999, "quote_volume": 7924.58332, "trades": 68, "taker_buy_base": 203562.0, "taker_buy_quote": 6753.36007 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.03321, "high": 0.03344, "low": 0.03245, "close": 0.03247, "volume": 755641.0, "close_time": 1763207999999, "quote_volume": 24848.34596, "trades": 165, "taker_buy_base": 648622.0, "taker_buy_quote": 21325.55346 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03275, "high": 0.03325, "low": 0.03268, "close": 0.03318, "volume": 936373.0, "close_time": 1763211599999, "quote_volume": 30827.34737, "trades": 361, "taker_buy_base": 185549.0, "taker_buy_quote": 6113.88407 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.03317, "high": 0.03346, "low": 0.03303, "close": 0.03327, "volume": 408075.0, "close_time": 1763215199999, "quote_volume": 13581.34853, "trades": 176, "taker_buy_base": 114958.0, "taker_buy_quote": 3824.58964 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.03327, "high": 0.03327, "low": 0.03305, "close": 0.0332, "volume": 528176.0, "close_time": 1763218799999, "quote_volume": 17505.00655, "trades": 131, "taker_buy_base": 138279.0, "taker_buy_quote": 4582.25231 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0329, "close": 0.03305, "volume": 164135.0, "close_time": 1763222399999, "quote_volume": 5430.28428, "trades": 57, "taker_buy_base": 94021.0, "taker_buy_quote": 3113.5389 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.03312, "high": 0.03317, "low": 0.03194, "close": 0.03227, "volume": 3056756.0, "close_time": 1763225999999, "quote_volume": 98552.6559, "trades": 569, "taker_buy_base": 936532.0, "taker_buy_quote": 30177.54382 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.03231, "high": 0.03311, "low": 0.03228, "close": 0.03293, "volume": 2659609.0, "close_time": 1763229599999, "quote_volume": 86609.2257, "trades": 533, "taker_buy_base": 467019.0, "taker_buy_quote": 15190.80695 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.03291, "high": 0.03331, "low": 0.03276, "close": 0.03276, "volume": 519283.0, "close_time": 1763233199999, "quote_volume": 17122.15701, "trades": 152, "taker_buy_base": 250900.0, "taker_buy_quote": 8269.67103 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.03271, "high": 0.03273, "low": 0.03238, "close": 0.03239, "volume": 1233208.0, "close_time": 1763236799999, "quote_volume": 40167.12893, "trades": 241, "taker_buy_base": 268405.0, "taker_buy_quote": 8748.05888 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.03242, "high": 0.03244, "low": 0.03127, "close": 0.03136, "volume": 4067160.0, "close_time": 1763240399999, "quote_volume": 127868.62071, "trades": 686, "taker_buy_base": 3012540.0, "taker_buy_quote": 94630.54777 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.03129, "high": 0.03191, "low": 0.03125, "close": 0.03172, "volume": 971333.0, "close_time": 1763243999999, "quote_volume": 30650.14014, "trades": 314, "taker_buy_base": 698979.0, "taker_buy_quote": 22055.76441 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.03158, "high": 0.03255, "low": 0.03145, "close": 0.03163, "volume": 232893.0, "close_time": 1763247599999, "quote_volume": 7407.78874, "trades": 79, "taker_buy_base": 161288.0, "taker_buy_quote": 5135.36292 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.03142, "high": 0.03154, "low": 0.03126, "close": 0.03135, "volume": 508949.0, "close_time": 1763251199999, "quote_volume": 15983.5472, "trades": 111, "taker_buy_base": 190626.0, "taker_buy_quote": 5987.88429 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03138, "high": 0.03179, "low": 0.03072, "close": 0.03133, "volume": 914076.0, "close_time": 1763254799999, "quote_volume": 28561.5624, "trades": 279, "taker_buy_base": 449538.0, "taker_buy_quote": 14073.05609 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.03126, "high": 0.03126, "low": 0.03045, "close": 0.03081, "volume": 376030.0, "close_time": 1763258399999, "quote_volume": 11609.65951, "trades": 173, "taker_buy_base": 167013.0, "taker_buy_quote": 5146.99944 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.03059, "high": 0.03093, "low": 0.03027, "close": 0.03083, "volume": 780067.0, "close_time": 1763261999999, "quote_volume": 23802.75761, "trades": 393, "taker_buy_base": 248706.0, "taker_buy_quote": 7618.88698 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.03079, "high": 0.03084, "low": 0.03017, "close": 0.03017, "volume": 884551.0, "close_time": 1763265599999, "quote_volume": 26936.27091, "trades": 350, "taker_buy_base": 389857.0, "taker_buy_quote": 11898.16136 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03039, "high": 0.03109, "low": 0.03, "close": 0.03016, "volume": 1982212.0, "close_time": 1763269199999, "quote_volume": 60299.37344, "trades": 437, "taker_buy_base": 564821.0, "taker_buy_quote": 17301.96305 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.03012, "high": 0.03054, "low": 0.03012, "close": 0.03021, "volume": 351376.0, "close_time": 1763272799999, "quote_volume": 10683.38283, "trades": 108, "taker_buy_base": 277789.0, "taker_buy_quote": 8446.9916 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.03022, "high": 0.03052, "low": 0.0302, "close": 0.03038, "volume": 791265.0, "close_time": 1763276399999, "quote_volume": 24035.2988, "trades": 203, "taker_buy_base": 520423.0, "taker_buy_quote": 15810.10097 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.03041, "high": 0.03122, "low": 0.0304, "close": 0.03121, "volume": 427720.0, "close_time": 1763279999999, "quote_volume": 13134.55918, "trades": 197, "taker_buy_base": 263371.0, "taker_buy_quote": 8094.55537 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.03128, "high": 0.0316, "low": 0.03106, "close": 0.03113, "volume": 507366.0, "close_time": 1763283599999, "quote_volume": 15876.63516, "trades": 190, "taker_buy_base": 217343.0, "taker_buy_quote": 6816.52863 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.031, "high": 0.03111, "low": 0.03057, "close": 0.03106, "volume": 1660238.0, "close_time": 1763287199999, "quote_volume": 51250.40398, "trades": 249, "taker_buy_base": 475625.0, "taker_buy_quote": 14667.50236 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.03106, "high": 0.03152, "low": 0.03085, "close": 0.03149, "volume": 652487.0, "close_time": 1763290799999, "quote_volume": 20304.75599, "trades": 282, "taker_buy_base": 329646.0, "taker_buy_quote": 10270.04039 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.03154, "high": 0.03238, "low": 0.03047, "close": 0.03047, "volume": 2958949.0, "close_time": 1763294399999, "quote_volume": 93612.54697, "trades": 651, "taker_buy_base": 547106.0, "taker_buy_quote": 17200.16449 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.03055, "high": 0.03081, "low": 0.03018, "close": 0.03036, "volume": 495852.0, "close_time": 1763297999999, "quote_volume": 15090.97569, "trades": 186, "taker_buy_base": 187746.0, "taker_buy_quote": 5713.99977 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.03039, "high": 0.03056, "low": 0.02985, "close": 0.03007, "volume": 615302.0, "close_time": 1763301599999, "quote_volume": 18561.94379, "trades": 326, "taker_buy_base": 327174.0, "taker_buy_quote": 9882.05451 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.03003, "high": 0.03164, "low": 0.02988, "close": 0.03117, "volume": 1649543.0, "close_time": 1763305199999, "quote_volume": 50652.04827, "trades": 380, "taker_buy_base": 766685.0, "taker_buy_quote": 23690.77539 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.03094, "high": 0.03094, "low": 0.03, "close": 0.03009, "volume": 1138664.0, "close_time": 1763308799999, "quote_volume": 34499.66055, "trades": 424, "taker_buy_base": 441422.0, "taker_buy_quote": 13397.6602 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.03011, "high": 0.03053, "low": 0.02977, "close": 0.02998, "volume": 761415.0, "close_time": 1763312399999, "quote_volume": 23001.52015, "trades": 371, "taker_buy_base": 284495.0, "taker_buy_quote": 8591.7329 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.03015, "high": 0.0305, "low": 0.02994, "close": 0.03037, "volume": 1047626.0, "close_time": 1763315999999, "quote_volume": 31740.58161, "trades": 331, "taker_buy_base": 737612.0, "taker_buy_quote": 22397.46872 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.03031, "high": 0.03216, "low": 0.0303, "close": 0.03136, "volume": 1366920.0, "close_time": 1763319599999, "quote_volume": 43042.3102, "trades": 520, "taker_buy_base": 926627.0, "taker_buy_quote": 29230.09282 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0314, "high": 0.03327, "low": 0.03135, "close": 0.03145, "volume": 1567728.0, "close_time": 1763323199999, "quote_volume": 50482.80258, "trades": 568, "taker_buy_base": 1002158.0, "taker_buy_quote": 32259.61963 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.03143, "high": 0.03193, "low": 0.03083, "close": 0.03087, "volume": 761216.0, "close_time": 1763326799999, "quote_volume": 23790.05994, "trades": 210, "taker_buy_base": 325581.0, "taker_buy_quote": 10220.19463 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.031, "high": 0.031, "low": 0.03032, "close": 0.03067, "volume": 806925.0, "close_time": 1763330399999, "quote_volume": 24765.02673, "trades": 315, "taker_buy_base": 280259.0, "taker_buy_quote": 8608.96422 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.03066, "high": 0.03118, "low": 0.03034, "close": 0.03079, "volume": 211317.0, "close_time": 1763333999999, "quote_volume": 6489.56351, "trades": 60, "taker_buy_base": 66143.0, "taker_buy_quote": 2033.20525 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.03068, "high": 0.031, "low": 0.03014, "close": 0.03032, "volume": 1034463.0, "close_time": 1763337599999, "quote_volume": 31542.99633, "trades": 271, "taker_buy_base": 151031.0, "taker_buy_quote": 4615.582 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.03041, "high": 0.03056, "low": 0.02946, "close": 0.02967, "volume": 1013489.0, "close_time": 1763341199999, "quote_volume": 30429.29675, "trades": 221, "taker_buy_base": 415981.0, "taker_buy_quote": 12470.23651 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.02979, "high": 0.03027, "low": 0.02958, "close": 0.02997, "volume": 1095434.0, "close_time": 1763344799999, "quote_volume": 32701.24015, "trades": 187, "taker_buy_base": 677219.0, "taker_buy_quote": 20226.23745 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.02982, "high": 0.03038, "low": 0.02963, "close": 0.03017, "volume": 401538.0, "close_time": 1763348399999, "quote_volume": 12035.41308, "trades": 121, "taker_buy_base": 232812.0, "taker_buy_quote": 6993.32838 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.03018, "high": 0.0309, "low": 0.03018, "close": 0.03076, "volume": 722906.0, "close_time": 1763351999999, "quote_volume": 22106.09279, "trades": 221, "taker_buy_base": 389334.0, "taker_buy_quote": 11907.44992 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.03088, "high": 0.03106, "low": 0.03038, "close": 0.03038, "volume": 166424.0, "close_time": 1763355599999, "quote_volume": 5123.57446, "trades": 104, "taker_buy_base": 75021.0, "taker_buy_quote": 2312.92609 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.03053, "high": 0.03054, "low": 0.03005, "close": 0.03005, "volume": 137709.0, "close_time": 1763359199999, "quote_volume": 4161.78813, "trades": 39, "taker_buy_base": 30386.0, "taker_buy_quote": 919.25979 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.02999, "high": 0.0302, "low": 0.02961, "close": 0.03012, "volume": 557732.0, "close_time": 1763362799999, "quote_volume": 16664.11292, "trades": 229, "taker_buy_base": 155519.0, "taker_buy_quote": 4639.08042 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.03012, "high": 0.03012, "low": 0.02991, "close": 0.03012, "volume": 339063.0, "close_time": 1763366399999, "quote_volume": 10184.00008, "trades": 58, "taker_buy_base": 97781.0, "taker_buy_quote": 2938.64236 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.03016, "high": 0.03041, "low": 0.03016, "close": 0.03032, "volume": 215791.0, "close_time": 1763369999999, "quote_volume": 6536.25366, "trades": 75, "taker_buy_base": 142695.0, "taker_buy_quote": 4326.61567 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.03033, "high": 0.03066, "low": 0.03024, "close": 0.03034, "volume": 202257.0, "close_time": 1763373599999, "quote_volume": 6152.95873, "trades": 95, "taker_buy_base": 154411.0, "taker_buy_quote": 4694.18932 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.03047, "high": 0.03208, "low": 0.03041, "close": 0.03144, "volume": 1391241.0, "close_time": 1763377199999, "quote_volume": 43858.33202, "trades": 361, "taker_buy_base": 1092153.0, "taker_buy_quote": 34417.53925 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.03134, "high": 0.03134, "low": 0.03035, "close": 0.03047, "volume": 942113.0, "close_time": 1763380799999, "quote_volume": 29068.56019, "trades": 179, "taker_buy_base": 320495.0, "taker_buy_quote": 9869.87748 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03053, "high": 0.03063, "low": 0.03019, "close": 0.03038, "volume": 1220680.0, "close_time": 1763384399999, "quote_volume": 37072.58536, "trades": 256, "taker_buy_base": 361262.0, "taker_buy_quote": 10966.57814 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0304, "high": 0.0304, "low": 0.02905, "close": 0.02937, "volume": 3879702.0, "close_time": 1763387999999, "quote_volume": 113657.01931, "trades": 531, "taker_buy_base": 2037694.0, "taker_buy_quote": 59498.13489 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.02937, "high": 0.02996, "low": 0.02899, "close": 0.02952, "volume": 2401903.0, "close_time": 1763391599999, "quote_volume": 70407.70242, "trades": 653, "taker_buy_base": 1770441.0, "taker_buy_quote": 51881.98366 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0295, "high": 0.02958, "low": 0.02889, "close": 0.02902, "volume": 968681.0, "close_time": 1763395199999, "quote_volume": 28333.09144, "trades": 247, "taker_buy_base": 315500.0, "taker_buy_quote": 9250.82026 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.02907, "high": 0.03004, "low": 0.02856, "close": 0.03004, "volume": 1390425.0, "close_time": 1763398799999, "quote_volume": 40518.92374, "trades": 542, "taker_buy_base": 614518.0, "taker_buy_quote": 18031.31714 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.03014, "high": 0.03061, "low": 0.02922, "close": 0.02946, "volume": 2543200.0, "close_time": 1763402399999, "quote_volume": 76183.45242, "trades": 555, "taker_buy_base": 1592612.0, "taker_buy_quote": 47726.84793 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.02949, "high": 0.02966, "low": 0.02906, "close": 0.02924, "volume": 241950.0, "close_time": 1763405999999, "quote_volume": 7091.04681, "trades": 120, "taker_buy_base": 171301.0, "taker_buy_quote": 5020.97188 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.02918, "high": 0.02941, "low": 0.02881, "close": 0.02881, "volume": 566385.0, "close_time": 1763409599999, "quote_volume": 16463.50928, "trades": 242, "taker_buy_base": 174475.0, "taker_buy_quote": 5103.99898 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.02879, "high": 0.02887, "low": 0.02833, "close": 0.02869, "volume": 489980.0, "close_time": 1763413199999, "quote_volume": 14009.76894, "trades": 99, "taker_buy_base": 180050.0, "taker_buy_quote": 5164.76282 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.02868, "high": 0.02883, "low": 0.02838, "close": 0.02849, "volume": 139855.0, "close_time": 1763416799999, "quote_volume": 4006.45054, "trades": 63, "taker_buy_base": 87790.0, "taker_buy_quote": 2519.99554 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.02854, "high": 0.02903, "low": 0.02854, "close": 0.02903, "volume": 217259.0, "close_time": 1763420399999, "quote_volume": 6256.79234, "trades": 40, "taker_buy_base": 121787.0, "taker_buy_quote": 3509.5278 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.02905, "high": 0.02905, "low": 0.02861, "close": 0.02895, "volume": 245962.0, "close_time": 1763423999999, "quote_volume": 7102.4599, "trades": 77, "taker_buy_base": 132232.0, "taker_buy_quote": 3828.69773 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.02897, "high": 0.02913, "low": 0.0282, "close": 0.02901, "volume": 128853.0, "close_time": 1763427599999, "quote_volume": 3708.73278, "trades": 85, "taker_buy_base": 90295.0, "taker_buy_quote": 2605.44033 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.02894, "high": 0.02907, "low": 0.02886, "close": 0.02893, "volume": 103065.0, "close_time": 1763431199999, "quote_volume": 2981.20789, "trades": 53, "taker_buy_base": 81673.0, "taker_buy_quote": 2362.85041 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.02899, "high": 0.02937, "low": 0.02855, "close": 0.02884, "volume": 387891.0, "close_time": 1763434799999, "quote_volume": 11258.23536, "trades": 164, "taker_buy_base": 155067.0, "taker_buy_quote": 4501.3242 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.02882, "high": 0.02939, "low": 0.02849, "close": 0.02923, "volume": 940364.0, "close_time": 1763438399999, "quote_volume": 27005.94916, "trades": 275, "taker_buy_base": 634618.0, "taker_buy_quote": 18219.60206 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.02921, "high": 0.02923, "low": 0.02866, "close": 0.02917, "volume": 269193.0, "close_time": 1763441999999, "quote_volume": 7773.78831, "trades": 87, "taker_buy_base": 107339.0, "taker_buy_quote": 3097.91046 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.02893, "high": 0.02953, "low": 0.02893, "close": 0.02909, "volume": 103385.0, "close_time": 1763445599999, "quote_volume": 3025.66159, "trades": 40, "taker_buy_base": 56241.0, "taker_buy_quote": 1645.92478 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.02912, "high": 0.02912, "low": 0.02843, "close": 0.02843, "volume": 311828.0, "close_time": 1763449199999, "quote_volume": 8942.06415, "trades": 117, "taker_buy_base": 149979.0, "taker_buy_quote": 4293.34799 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.02821, "high": 0.02868, "low": 0.02816, "close": 0.02854, "volume": 159611.0, "close_time": 1763452799999, "quote_volume": 4561.32683, "trades": 53, "taker_buy_base": 42930.0, "taker_buy_quote": 1225.00762 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.02854, "high": 0.02884, "low": 0.02838, "close": 0.02853, "volume": 733912.0, "close_time": 1763456399999, "quote_volume": 20995.48967, "trades": 293, "taker_buy_base": 499775.0, "taker_buy_quote": 14307.75944 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.02848, "high": 0.02857, "low": 0.02827, "close": 0.02857, "volume": 320755.0, "close_time": 1763459999999, "quote_volume": 9105.75468, "trades": 108, "taker_buy_base": 81533.0, "taker_buy_quote": 2318.28139 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.02861, "high": 0.02914, "low": 0.0284, "close": 0.02905, "volume": 286543.0, "close_time": 1763463599999, "quote_volume": 8289.03502, "trades": 77, "taker_buy_base": 109170.0, "taker_buy_quote": 3144.79274 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.02905, "high": 0.02921, "low": 0.02867, "close": 0.02883, "volume": 295168.0, "close_time": 1763467199999, "quote_volume": 8536.94701, "trades": 65, "taker_buy_base": 157397.0, "taker_buy_quote": 4556.5197 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0288, "high": 0.02881, "low": 0.02849, "close": 0.02866, "volume": 230282.0, "close_time": 1763470799999, "quote_volume": 6601.13244, "trades": 94, "taker_buy_base": 19599.0, "taker_buy_quote": 561.36527 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.02866, "high": 0.02866, "low": 0.0284, "close": 0.02861, "volume": 178599.0, "close_time": 1763474399999, "quote_volume": 5096.40675, "trades": 56, "taker_buy_base": 68843.0, "taker_buy_quote": 1969.41812 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.02855, "high": 0.0291, "low": 0.02855, "close": 0.0289, "volume": 160017.0, "close_time": 1763477999999, "quote_volume": 4609.24933, "trades": 79, "taker_buy_base": 46988.0, "taker_buy_quote": 1356.41749 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0287, "high": 0.0298, "low": 0.0286, "close": 0.02952, "volume": 526658.0, "close_time": 1763481599999, "quote_volume": 15486.05704, "trades": 153, "taker_buy_base": 252250.0, "taker_buy_quote": 7413.6651 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.02944, "high": 0.0304, "low": 0.02929, "close": 0.02988, "volume": 700110.0, "close_time": 1763485199999, "quote_volume": 20882.37796, "trades": 142, "taker_buy_base": 217342.0, "taker_buy_quote": 6491.11034 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.02977, "high": 0.03004, "low": 0.02936, "close": 0.02953, "volume": 516383.0, "close_time": 1763488799999, "quote_volume": 15335.02487, "trades": 130, "taker_buy_base": 343196.0, "taker_buy_quote": 10184.18229 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.02952, "high": 0.02961, "low": 0.0294, "close": 0.02956, "volume": 134789.0, "close_time": 1763492399999, "quote_volume": 3978.4905, "trades": 33, "taker_buy_base": 107814.0, "taker_buy_quote": 3183.23957 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0294, "high": 0.02974, "low": 0.02936, "close": 0.02954, "volume": 307790.0, "close_time": 1763495999999, "quote_volume": 9095.9465, "trades": 72, "taker_buy_base": 179118.0, "taker_buy_quote": 5288.26168 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.02959, "high": 0.02962, "low": 0.0292, "close": 0.0292, "volume": 247327.0, "close_time": 1763499599999, "quote_volume": 7296.93964, "trades": 91, "taker_buy_base": 229343.0, "taker_buy_quote": 6767.37622 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.02913, "high": 0.02929, "low": 0.02872, "close": 0.02872, "volume": 103980.0, "close_time": 1763503199999, "quote_volume": 3016.50965, "trades": 27, "taker_buy_base": 23896.0, "taker_buy_quote": 690.56055 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.02893, "high": 0.0293, "low": 0.02893, "close": 0.02928, "volume": 116522.0, "close_time": 1763506799999, "quote_volume": 3392.6839, "trades": 28, "taker_buy_base": 32211.0, "taker_buy_quote": 935.05555 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.02912, "high": 0.02914, "low": 0.02892, "close": 0.02896, "volume": 477634.0, "close_time": 1763510399999, "quote_volume": 13826.6476, "trades": 106, "taker_buy_base": 107045.0, "taker_buy_quote": 3100.25744 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.02896, "high": 0.02896, "low": 0.02836, "close": 0.02881, "volume": 779575.0, "close_time": 1763513999999, "quote_volume": 22415.934, "trades": 254, "taker_buy_base": 107936.0, "taker_buy_quote": 3103.90621 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0288, "high": 0.02931, "low": 0.02872, "close": 0.02927, "volume": 618645.0, "close_time": 1763517599999, "quote_volume": 18032.38998, "trades": 259, "taker_buy_base": 262501.0, "taker_buy_quote": 7657.03448 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.02919, "high": 0.02936, "low": 0.02903, "close": 0.02926, "volume": 513304.0, "close_time": 1763521199999, "quote_volume": 14966.77985, "trades": 99, "taker_buy_base": 205211.0, "taker_buy_quote": 5978.04783 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.02923, "high": 0.02935, "low": 0.02875, "close": 0.02885, "volume": 475468.0, "close_time": 1763524799999, "quote_volume": 13807.06492, "trades": 116, "taker_buy_base": 179808.0, "taker_buy_quote": 5223.76567 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.02881, "high": 0.02883, "low": 0.02844, "close": 0.02849, "volume": 483830.0, "close_time": 1763528399999, "quote_volume": 13849.72546, "trades": 97, "taker_buy_base": 78509.0, "taker_buy_quote": 2258.59053 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.02845, "high": 0.02845, "low": 0.02757, "close": 0.02762, "volume": 540626.0, "close_time": 1763531999999, "quote_volume": 15085.05591, "trades": 151, "taker_buy_base": 215391.0, "taker_buy_quote": 6011.93734 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.02766, "high": 0.02815, "low": 0.02766, "close": 0.02815, "volume": 45013.0, "close_time": 1763535599999, "quote_volume": 1256.89809, "trades": 27, "taker_buy_base": 13532.0, "taker_buy_quote": 378.43988 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.02812, "high": 0.02861, "low": 0.02812, "close": 0.02858, "volume": 106731.0, "close_time": 1763539199999, "quote_volume": 3026.95803, "trades": 47, "taker_buy_base": 98820.0, "taker_buy_quote": 2801.78874 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.02846, "high": 0.02872, "low": 0.0284, "close": 0.02851, "volume": 435464.0, "close_time": 1763542799999, "quote_volume": 12398.61627, "trades": 94, "taker_buy_base": 218761.0, "taker_buy_quote": 6235.80273 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.02852, "high": 0.02906, "low": 0.02833, "close": 0.02887, "volume": 343659.0, "close_time": 1763546399999, "quote_volume": 9872.0526, "trades": 63, "taker_buy_base": 195391.0, "taker_buy_quote": 5620.48404 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.02906, "high": 0.02968, "low": 0.02906, "close": 0.02942, "volume": 337542.0, "close_time": 1763549999999, "quote_volume": 9883.65925, "trades": 99, "taker_buy_base": 212331.0, "taker_buy_quote": 6222.69425 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.02943, "high": 0.02953, "low": 0.02893, "close": 0.02936, "volume": 159657.0, "close_time": 1763553599999, "quote_volume": 4656.59224, "trades": 75, "taker_buy_base": 120010.0, "taker_buy_quote": 3501.37664 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.02937, "high": 0.02938, "low": 0.02905, "close": 0.02907, "volume": 283811.0, "close_time": 1763557199999, "quote_volume": 8275.22457, "trades": 61, "taker_buy_base": 123131.0, "taker_buy_quote": 3587.62638 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.02907, "high": 0.02918, "low": 0.02851, "close": 0.02854, "volume": 403800.0, "close_time": 1763560799999, "quote_volume": 11639.02536, "trades": 73, "taker_buy_base": 25745.0, "taker_buy_quote": 743.49707 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.02861, "high": 0.02888, "low": 0.02799, "close": 0.02887, "volume": 544524.0, "close_time": 1763564399999, "quote_volume": 15469.28866, "trades": 108, "taker_buy_base": 231901.0, "taker_buy_quote": 6627.68244 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.02912, "high": 0.02961, "low": 0.02766, "close": 0.02771, "volume": 1006446.0, "close_time": 1763567999999, "quote_volume": 28894.58453, "trades": 185, "taker_buy_base": 402878.0, "taker_buy_quote": 11699.81628 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.02775, "high": 0.02777, "low": 0.02685, "close": 0.02708, "volume": 860964.0, "close_time": 1763571599999, "quote_volume": 23416.51127, "trades": 183, "taker_buy_base": 419614.0, "taker_buy_quote": 11450.44581 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.02721, "high": 0.02731, "low": 0.02659, "close": 0.027, "volume": 1767220.0, "close_time": 1763575199999, "quote_volume": 47477.49248, "trades": 222, "taker_buy_base": 1047322.0, "taker_buy_quote": 28137.27526 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.02713, "high": 0.02726, "low": 0.02636, "close": 0.02656, "volume": 913174.0, "close_time": 1763578799999, "quote_volume": 24518.56246, "trades": 163, "taker_buy_base": 385173.0, "taker_buy_quote": 10323.50769 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.02657, "high": 0.02682, "low": 0.02633, "close": 0.02664, "volume": 892639.0, "close_time": 1763582399999, "quote_volume": 23700.42084, "trades": 222, "taker_buy_base": 414554.0, "taker_buy_quote": 11033.51352 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0267, "high": 0.0269, "low": 0.02655, "close": 0.02676, "volume": 392589.0, "close_time": 1763585999999, "quote_volume": 10496.51229, "trades": 123, "taker_buy_base": 224313.0, "taker_buy_quote": 6002.2142 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.02682, "high": 0.02766, "low": 0.02677, "close": 0.0274, "volume": 984013.0, "close_time": 1763589599999, "quote_volume": 26830.62671, "trades": 251, "taker_buy_base": 392459.0, "taker_buy_quote": 10736.02073 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.02751, "high": 0.0276, "low": 0.02707, "close": 0.02753, "volume": 323154.0, "close_time": 1763593199999, "quote_volume": 8822.8214, "trades": 43, "taker_buy_base": 211095.0, "taker_buy_quote": 5780.02915 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.02753, "high": 0.02763, "low": 0.02734, "close": 0.02748, "volume": 210651.0, "close_time": 1763596799999, "quote_volume": 5791.15118, "trades": 69, "taker_buy_base": 99954.0, "taker_buy_quote": 2749.63873 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02746, "high": 0.02759, "low": 0.02745, "close": 0.02745, "volume": 121004.0, "close_time": 1763600399999, "quote_volume": 3326.64835, "trades": 12, "taker_buy_base": 27037.0, "taker_buy_quote": 743.67065 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.02751, "high": 0.02761, "low": 0.0274, "close": 0.02753, "volume": 229383.0, "close_time": 1763603999999, "quote_volume": 6305.55472, "trades": 64, "taker_buy_base": 146955.0, "taker_buy_quote": 4042.42353 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.02755, "high": 0.0277, "low": 0.02728, "close": 0.02737, "volume": 241567.0, "close_time": 1763607599999, "quote_volume": 6643.42818, "trades": 68, "taker_buy_base": 207032.0, "taker_buy_quote": 5694.14771 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0274, "high": 0.0274, "low": 0.02718, "close": 0.0272, "volume": 17099.0, "close_time": 1763611199999, "quote_volume": 466.94578, "trades": 11, "taker_buy_base": 4631.0, "taker_buy_quote": 126.1582 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.02717, "high": 0.02717, "low": 0.02692, "close": 0.02716, "volume": 179471.0, "close_time": 1763614799999, "quote_volume": 4853.07114, "trades": 38, "taker_buy_base": 118027.0, "taker_buy_quote": 3189.15126 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.02723, "high": 0.02723, "low": 0.02703, "close": 0.02718, "volume": 249931.0, "close_time": 1763618399999, "quote_volume": 6781.33268, "trades": 55, "taker_buy_base": 172684.0, "taker_buy_quote": 4688.245 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0273, "high": 0.02747, "low": 0.02724, "close": 0.02725, "volume": 334558.0, "close_time": 1763621999999, "quote_volume": 9150.9795, "trades": 96, "taker_buy_base": 82826.0, "taker_buy_quote": 2265.03762 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.02732, "high": 0.02749, "low": 0.02727, "close": 0.02745, "volume": 275660.0, "close_time": 1763625599999, "quote_volume": 7558.82843, "trades": 58, "taker_buy_base": 87913.0, "taker_buy_quote": 2408.27555 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.02743, "high": 0.02753, "low": 0.02734, "close": 0.02746, "volume": 133045.0, "close_time": 1763629199999, "quote_volume": 3648.51057, "trades": 33, "taker_buy_base": 39028.0, "taker_buy_quote": 1071.83301 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0274, "high": 0.02749, "low": 0.0273, "close": 0.02733, "volume": 61522.0, "close_time": 1763632799999, "quote_volume": 1684.30763, "trades": 17, "taker_buy_base": 27532.0, "taker_buy_quote": 753.94348 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0274, "high": 0.02743, "low": 0.02721, "close": 0.02726, "volume": 130916.0, "close_time": 1763636399999, "quote_volume": 3571.65544, "trades": 40, "taker_buy_base": 56194.0, "taker_buy_quote": 1532.70075 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.02721, "high": 0.02725, "low": 0.02694, "close": 0.02705, "volume": 327199.0, "close_time": 1763639999999, "quote_volume": 8833.79686, "trades": 66, "taker_buy_base": 183502.0, "taker_buy_quote": 4955.08928 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.02689, "high": 0.02746, "low": 0.02688, "close": 0.02746, "volume": 2479470.0, "close_time": 1763643599999, "quote_volume": 67119.66847, "trades": 425, "taker_buy_base": 658172.0, "taker_buy_quote": 17845.35153 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.02743, "high": 0.02752, "low": 0.02708, "close": 0.02709, "volume": 494212.0, "close_time": 1763647199999, "quote_volume": 13480.98153, "trades": 147, "taker_buy_base": 375810.0, "taker_buy_quote": 10250.56011 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.02706, "high": 0.02772, "low": 0.0264, "close": 0.02712, "volume": 726050.0, "close_time": 1763650799999, "quote_volume": 19701.50167, "trades": 203, "taker_buy_base": 342332.0, "taker_buy_quote": 9309.90873 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.02709, "high": 0.02709, "low": 0.02587, "close": 0.0259, "volume": 1677744.0, "close_time": 1763654399999, "quote_volume": 43770.835, "trades": 270, "taker_buy_base": 1211448.0, "taker_buy_quote": 31545.82624 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.02593, "high": 0.02595, "low": 0.025, "close": 0.02513, "volume": 2153841.0, "close_time": 1763657999999, "quote_volume": 54514.63565, "trades": 423, "taker_buy_base": 836179.0, "taker_buy_quote": 21214.74009 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.02514, "high": 0.02528, "low": 0.02471, "close": 0.02503, "volume": 1319018.0, "close_time": 1763661599999, "quote_volume": 32802.79017, "trades": 234, "taker_buy_base": 361061.0, "taker_buy_quote": 9004.82119 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.02497, "high": 0.02527, "low": 0.02484, "close": 0.02489, "volume": 2254858.0, "close_time": 1763665199999, "quote_volume": 56534.06437, "trades": 321, "taker_buy_base": 1008997.0, "taker_buy_quote": 25324.58654 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.02487, "high": 0.02509, "low": 0.02464, "close": 0.02485, "volume": 917631.0, "close_time": 1763668799999, "quote_volume": 22808.247, "trades": 176, "taker_buy_base": 300416.0, "taker_buy_quote": 7463.45291 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.02479, "high": 0.02484, "low": 0.02439, "close": 0.02468, "volume": 151154.0, "close_time": 1763672399999, "quote_volume": 3721.63634, "trades": 59, "taker_buy_base": 74636.0, "taker_buy_quote": 1842.83044 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.02464, "high": 0.02522, "low": 0.02464, "close": 0.02518, "volume": 59713.0, "close_time": 1763675999999, "quote_volume": 1489.54191, "trades": 34, "taker_buy_base": 38116.0, "taker_buy_quote": 950.49966 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.02522, "high": 0.02581, "low": 0.02517, "close": 0.0256, "volume": 435429.0, "close_time": 1763679599999, "quote_volume": 11161.93558, "trades": 64, "taker_buy_base": 198280.0, "taker_buy_quote": 5075.47365 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.02559, "high": 0.02559, "low": 0.02503, "close": 0.02503, "volume": 243827.0, "close_time": 1763683199999, "quote_volume": 6136.88654, "trades": 96, "taker_buy_base": 30817.0, "taker_buy_quote": 778.07218 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02517, "high": 0.02569, "low": 0.02517, "close": 0.02559, "volume": 368405.0, "close_time": 1763686799999, "quote_volume": 9361.06549, "trades": 38, "taker_buy_base": 103528.0, "taker_buy_quote": 2636.6725 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.02566, "high": 0.02585, "low": 0.02558, "close": 0.02575, "volume": 572394.0, "close_time": 1763690399999, "quote_volume": 14720.05293, "trades": 84, "taker_buy_base": 328557.0, "taker_buy_quote": 8463.98196 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.02576, "high": 0.02577, "low": 0.02482, "close": 0.02493, "volume": 772489.0, "close_time": 1763693999999, "quote_volume": 19511.50484, "trades": 185, "taker_buy_base": 318248.0, "taker_buy_quote": 8040.86673 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0249, "high": 0.02533, "low": 0.02488, "close": 0.02515, "volume": 491292.0, "close_time": 1763697599999, "quote_volume": 12348.23129, "trades": 93, "taker_buy_base": 309753.0, "taker_buy_quote": 7794.12363 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.02505, "high": 0.02509, "low": 0.02451, "close": 0.02508, "volume": 276048.0, "close_time": 1763701199999, "quote_volume": 6840.38074, "trades": 72, "taker_buy_base": 177881.0, "taker_buy_quote": 4401.33156 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.02503, "high": 0.02545, "low": 0.02486, "close": 0.02496, "volume": 657294.0, "close_time": 1763704799999, "quote_volume": 16414.07981, "trades": 82, "taker_buy_base": 549097.0, "taker_buy_quote": 13706.89271 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.02505, "high": 0.02505, "low": 0.02462, "close": 0.02485, "volume": 139179.0, "close_time": 1763708399999, "quote_volume": 3448.83123, "trades": 31, "taker_buy_base": 35534.0, "taker_buy_quote": 883.95376 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.02488, "high": 0.02499, "low": 0.02312, "close": 0.02391, "volume": 1748477.0, "close_time": 1763711999999, "quote_volume": 42363.45714, "trades": 356, "taker_buy_base": 885791.0, "taker_buy_quote": 21513.64923 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.02387, "high": 0.02427, "low": 0.02364, "close": 0.02399, "volume": 778937.0, "close_time": 1763715599999, "quote_volume": 18613.02982, "trades": 148, "taker_buy_base": 580680.0, "taker_buy_quote": 13870.8613 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.02402, "high": 0.02415, "low": 0.0233, "close": 0.0234, "volume": 1039200.0, "close_time": 1763719199999, "quote_volume": 24561.73538, "trades": 173, "taker_buy_base": 459305.0, "taker_buy_quote": 10853.30814 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.02335, "high": 0.02435, "low": 0.02311, "close": 0.02404, "volume": 1659916.0, "close_time": 1763722799999, "quote_volume": 39343.64666, "trades": 394, "taker_buy_base": 1035309.0, "taker_buy_quote": 24578.0867 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.02404, "high": 0.02496, "low": 0.02404, "close": 0.02454, "volume": 1010181.0, "close_time": 1763726399999, "quote_volume": 24922.47229, "trades": 218, "taker_buy_base": 432242.0, "taker_buy_quote": 10651.21688 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.02454, "high": 0.02508, "low": 0.02365, "close": 0.02469, "volume": 801263.0, "close_time": 1763729999999, "quote_volume": 19520.97136, "trades": 171, "taker_buy_base": 372114.0, "taker_buy_quote": 9013.55366 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.02469, "high": 0.02514, "low": 0.02438, "close": 0.02438, "volume": 2898307.0, "close_time": 1763733599999, "quote_volume": 72060.45577, "trades": 423, "taker_buy_base": 384030.0, "taker_buy_quote": 9529.1378 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.02444, "high": 0.0248, "low": 0.02408, "close": 0.02473, "volume": 1200665.0, "close_time": 1763737199999, "quote_volume": 29351.13308, "trades": 230, "taker_buy_base": 588135.0, "taker_buy_quote": 14394.4428 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.02468, "high": 0.0247, "low": 0.02419, "close": 0.02424, "volume": 516815.0, "close_time": 1763740799999, "quote_volume": 12639.46348, "trades": 144, "taker_buy_base": 260624.0, "taker_buy_quote": 6378.82831 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.02429, "high": 0.02473, "low": 0.02386, "close": 0.02469, "volume": 1009337.0, "close_time": 1763744399999, "quote_volume": 24514.12394, "trades": 241, "taker_buy_base": 520263.0, "taker_buy_quote": 12653.79873 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.02464, "high": 0.02486, "low": 0.02428, "close": 0.02433, "volume": 598057.0, "close_time": 1763747999999, "quote_volume": 14766.40375, "trades": 170, "taker_buy_base": 253540.0, "taker_buy_quote": 6272.64133 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.02442, "high": 0.02443, "low": 0.02375, "close": 0.02416, "volume": 406565.0, "close_time": 1763751599999, "quote_volume": 9832.89444, "trades": 148, "taker_buy_base": 204293.0, "taker_buy_quote": 4941.14897 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.02419, "high": 0.02426, "low": 0.02385, "close": 0.02389, "volume": 301396.0, "close_time": 1763755199999, "quote_volume": 7257.66251, "trades": 108, "taker_buy_base": 73385.0, "taker_buy_quote": 1762.33432 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.02392, "high": 0.02394, "low": 0.02349, "close": 0.0237, "volume": 766099.0, "close_time": 1763758799999, "quote_volume": 18132.87106, "trades": 110, "taker_buy_base": 417656.0, "taker_buy_quote": 9880.55662 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.02374, "high": 0.02406, "low": 0.02354, "close": 0.02383, "volume": 309611.0, "close_time": 1763762399999, "quote_volume": 7362.93652, "trades": 106, "taker_buy_base": 163195.0, "taker_buy_quote": 3887.95039 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.02385, "high": 0.02394, "low": 0.02322, "close": 0.02327, "volume": 157631.0, "close_time": 1763765999999, "quote_volume": 3746.01515, "trades": 54, "taker_buy_base": 95052.0, "taker_buy_quote": 2256.83046 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.02321, "high": 0.02375, "low": 0.0229, "close": 0.02373, "volume": 2888520.0, "close_time": 1763769599999, "quote_volume": 66609.08978, "trades": 400, "taker_buy_base": 2548456.0, "taker_buy_quote": 58755.90944 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02372, "high": 0.02418, "low": 0.02364, "close": 0.02382, "volume": 559408.0, "close_time": 1763773199999, "quote_volume": 13330.4456, "trades": 180, "taker_buy_base": 277494.0, "taker_buy_quote": 6626.45454 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.02388, "high": 0.02411, "low": 0.02375, "close": 0.02401, "volume": 245584.0, "close_time": 1763776799999, "quote_volume": 5872.0431, "trades": 84, "taker_buy_base": 222778.0, "taker_buy_quote": 5326.76889 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.02405, "high": 0.02425, "low": 0.0238, "close": 0.02423, "volume": 419342.0, "close_time": 1763780399999, "quote_volume": 10046.38471, "trades": 87, "taker_buy_base": 278006.0, "taker_buy_quote": 6673.33285 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.02406, "high": 0.02431, "low": 0.02388, "close": 0.02412, "volume": 266169.0, "close_time": 1763783999999, "quote_volume": 6415.80231, "trades": 118, "taker_buy_base": 190604.0, "taker_buy_quote": 4593.9451 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.02413, "high": 0.02415, "low": 0.02342, "close": 0.02357, "volume": 225031.0, "close_time": 1763787599999, "quote_volume": 5336.57732, "trades": 92, "taker_buy_base": 111371.0, "taker_buy_quote": 2636.29374 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.02372, "high": 0.02372, "low": 0.02325, "close": 0.02361, "volume": 704800.0, "close_time": 1763791199999, "quote_volume": 16469.35729, "trades": 187, "taker_buy_base": 213406.0, "taker_buy_quote": 4986.20419 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.02355, "high": 0.02426, "low": 0.02341, "close": 0.02412, "volume": 348499.0, "close_time": 1763794799999, "quote_volume": 8353.17163, "trades": 222, "taker_buy_base": 101977.0, "taker_buy_quote": 2443.04351 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.02414, "high": 0.02422, "low": 0.02377, "close": 0.02392, "volume": 438438.0, "close_time": 1763798399999, "quote_volume": 10482.83153, "trades": 89, "taker_buy_base": 98448.0, "taker_buy_quote": 2359.51842 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.02393, "high": 0.02394, "low": 0.0233, "close": 0.02331, "volume": 425387.0, "close_time": 1763801999999, "quote_volume": 10021.63377, "trades": 106, "taker_buy_base": 262538.0, "taker_buy_quote": 6180.42815 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.02342, "high": 0.02405, "low": 0.02339, "close": 0.0239, "volume": 2194275.0, "close_time": 1763805599999, "quote_volume": 51650.63446, "trades": 423, "taker_buy_base": 247408.0, "taker_buy_quote": 5849.30499 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.02391, "high": 0.02407, "low": 0.02358, "close": 0.02388, "volume": 382927.0, "close_time": 1763809199999, "quote_volume": 9117.56829, "trades": 243, "taker_buy_base": 178189.0, "taker_buy_quote": 4242.94823 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.02392, "high": 0.02529, "low": 0.02387, "close": 0.02472, "volume": 1003375.0, "close_time": 1763812799999, "quote_volume": 24831.06133, "trades": 398, "taker_buy_base": 642090.0, "taker_buy_quote": 15900.57057 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.02464, "high": 0.02471, "low": 0.02415, "close": 0.02426, "volume": 720065.0, "close_time": 1763816399999, "quote_volume": 17604.59913, "trades": 106, "taker_buy_base": 344427.0, "taker_buy_quote": 8400.46493 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.02405, "high": 0.02427, "low": 0.02375, "close": 0.02376, "volume": 723911.0, "close_time": 1763819999999, "quote_volume": 17341.22557, "trades": 197, "taker_buy_base": 322303.0, "taker_buy_quote": 7725.48773 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.02384, "high": 0.02442, "low": 0.02384, "close": 0.0244, "volume": 1741780.0, "close_time": 1763823599999, "quote_volume": 42076.71809, "trades": 314, "taker_buy_base": 873703.0, "taker_buy_quote": 21151.13245 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.02444, "high": 0.02479, "low": 0.02401, "close": 0.02405, "volume": 598583.0, "close_time": 1763827199999, "quote_volume": 14588.25289, "trades": 121, "taker_buy_base": 330484.0, "taker_buy_quote": 8103.47686 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.02412, "high": 0.02445, "low": 0.02396, "close": 0.02407, "volume": 988284.0, "close_time": 1763830799999, "quote_volume": 23865.63864, "trades": 146, "taker_buy_base": 482250.0, "taker_buy_quote": 11666.9374 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.02408, "high": 0.02408, "low": 0.02362, "close": 0.02382, "volume": 881118.0, "close_time": 1763834399999, "quote_volume": 20926.60453, "trades": 154, "taker_buy_base": 427990.0, "taker_buy_quote": 10171.55507 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0238, "high": 0.0239, "low": 0.02359, "close": 0.02374, "volume": 1437000.0, "close_time": 1763837999999, "quote_volume": 34141.06759, "trades": 253, "taker_buy_base": 541800.0, "taker_buy_quote": 12877.44884 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.02381, "high": 0.02558, "low": 0.02381, "close": 0.02516, "volume": 4535688.0, "close_time": 1763841599999, "quote_volume": 111548.95492, "trades": 1359, "taker_buy_base": 1813702.0, "taker_buy_quote": 44682.89236 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.02504, "high": 0.0252, "low": 0.02428, "close": 0.02434, "volume": 2375303.0, "close_time": 1763845199999, "quote_volume": 59000.09428, "trades": 601, "taker_buy_base": 1113052.0, "taker_buy_quote": 27733.96028 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.02431, "high": 0.0244, "low": 0.02389, "close": 0.02393, "volume": 1278711.0, "close_time": 1763848799999, "quote_volume": 30806.53271, "trades": 287, "taker_buy_base": 178476.0, "taker_buy_quote": 4307.12003 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.02399, "high": 0.0245, "low": 0.02387, "close": 0.02436, "volume": 458271.0, "close_time": 1763852399999, "quote_volume": 11038.52492, "trades": 129, "taker_buy_base": 80201.0, "taker_buy_quote": 1936.88213 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.02435, "high": 0.02436, "low": 0.02404, "close": 0.0241, "volume": 48278.0, "close_time": 1763855999999, "quote_volume": 1166.1481, "trades": 38, "taker_buy_base": 4166.0, "taker_buy_quote": 100.89216 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02405, "high": 0.02424, "low": 0.02402, "close": 0.02409, "volume": 531401.0, "close_time": 1763859599999, "quote_volume": 12820.49959, "trades": 113, "taker_buy_base": 387154.0, "taker_buy_quote": 9336.40366 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.02413, "high": 0.02446, "low": 0.02411, "close": 0.02419, "volume": 523502.0, "close_time": 1763863199999, "quote_volume": 12693.10246, "trades": 143, "taker_buy_base": 170695.0, "taker_buy_quote": 4145.33885 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.02414, "high": 0.02435, "low": 0.02409, "close": 0.02425, "volume": 385316.0, "close_time": 1763866799999, "quote_volume": 9330.69895, "trades": 95, "taker_buy_base": 206597.0, "taker_buy_quote": 5000.62205 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.02412, "high": 0.02414, "low": 0.02397, "close": 0.02412, "volume": 370692.0, "close_time": 1763870399999, "quote_volume": 8913.6245, "trades": 54, "taker_buy_base": 177350.0, "taker_buy_quote": 4263.68482 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.02413, "high": 0.02435, "low": 0.0241, "close": 0.02435, "volume": 219450.0, "close_time": 1763873999999, "quote_volume": 5314.87215, "trades": 49, "taker_buy_base": 100793.0, "taker_buy_quote": 2440.55206 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.02428, "high": 0.02432, "low": 0.0241, "close": 0.02418, "volume": 227913.0, "close_time": 1763877599999, "quote_volume": 5519.01679, "trades": 67, "taker_buy_base": 53313.0, "taker_buy_quote": 1293.87996 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.02425, "high": 0.02425, "low": 0.02376, "close": 0.02378, "volume": 221570.0, "close_time": 1763881199999, "quote_volume": 5326.88557, "trades": 105, "taker_buy_base": 138292.0, "taker_buy_quote": 3326.93038 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.02377, "high": 0.02397, "low": 0.02362, "close": 0.02386, "volume": 99697.0, "close_time": 1763884799999, "quote_volume": 2372.29499, "trades": 53, "taker_buy_base": 57680.0, "taker_buy_quote": 1374.48563 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.02387, "high": 0.024, "low": 0.0238, "close": 0.02398, "volume": 312365.0, "close_time": 1763888399999, "quote_volume": 7478.2797, "trades": 75, "taker_buy_base": 190386.0, "taker_buy_quote": 4561.18065 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.02394, "high": 0.02428, "low": 0.02393, "close": 0.02412, "volume": 336285.0, "close_time": 1763891999999, "quote_volume": 8139.02468, "trades": 81, "taker_buy_base": 68535.0, "taker_buy_quote": 1657.86819 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.02405, "high": 0.02405, "low": 0.02376, "close": 0.02392, "volume": 302341.0, "close_time": 1763895599999, "quote_volume": 7225.75889, "trades": 69, "taker_buy_base": 210501.0, "taker_buy_quote": 5039.49225 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.02379, "high": 0.02392, "low": 0.0237, "close": 0.02386, "volume": 451765.0, "close_time": 1763899199999, "quote_volume": 10763.98005, "trades": 90, "taker_buy_base": 220799.0, "taker_buy_quote": 5266.33429 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.02381, "high": 0.02409, "low": 0.02381, "close": 0.02401, "volume": 283963.0, "close_time": 1763902799999, "quote_volume": 6815.75069, "trades": 60, "taker_buy_base": 243566.0, "taker_buy_quote": 5845.09807 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.02404, "high": 0.02406, "low": 0.02383, "close": 0.02405, "volume": 300702.0, "close_time": 1763906399999, "quote_volume": 7195.90493, "trades": 85, "taker_buy_base": 56298.0, "taker_buy_quote": 1348.03424 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.02407, "high": 0.02421, "low": 0.02363, "close": 0.02366, "volume": 644345.0, "close_time": 1763909999999, "quote_volume": 15365.40377, "trades": 130, "taker_buy_base": 204683.0, "taker_buy_quote": 4889.22782 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.02362, "high": 0.02438, "low": 0.02361, "close": 0.02428, "volume": 588472.0, "close_time": 1763913599999, "quote_volume": 14176.23496, "trades": 237, "taker_buy_base": 460639.0, "taker_buy_quote": 11092.82573 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.02433, "high": 0.02442, "low": 0.02395, "close": 0.02395, "volume": 116566.0, "close_time": 1763917199999, "quote_volume": 2827.93899, "trades": 69, "taker_buy_base": 71093.0, "taker_buy_quote": 1726.60701 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.02398, "high": 0.0243, "low": 0.02389, "close": 0.0243, "volume": 1296162.0, "close_time": 1763920799999, "quote_volume": 31156.30997, "trades": 346, "taker_buy_base": 298935.0, "taker_buy_quote": 7196.87686 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.02424, "high": 0.02448, "low": 0.02401, "close": 0.02403, "volume": 369389.0, "close_time": 1763924399999, "quote_volume": 8952.54086, "trades": 135, "taker_buy_base": 92110.0, "taker_buy_quote": 2232.4384 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.02404, "high": 0.02499, "low": 0.02403, "close": 0.02436, "volume": 531685.0, "close_time": 1763927999999, "quote_volume": 12983.64242, "trades": 157, "taker_buy_base": 391169.0, "taker_buy_quote": 9558.33279 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.02436, "high": 0.02461, "low": 0.02436, "close": 0.02451, "volume": 891048.0, "close_time": 1763931599999, "quote_volume": 21841.53263, "trades": 113, "taker_buy_base": 269561.0, "taker_buy_quote": 6610.52142 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.0245, "high": 0.02481, "low": 0.02447, "close": 0.02474, "volume": 989523.0, "close_time": 1763935199999, "quote_volume": 24356.78704, "trades": 121, "taker_buy_base": 672802.0, "taker_buy_quote": 16533.84713 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.02473, "high": 0.02883, "low": 0.02445, "close": 0.02675, "volume": 2185302.0, "close_time": 1763938799999, "quote_volume": 57452.6183, "trades": 957, "taker_buy_base": 1235794.0, "taker_buy_quote": 32093.58689 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.02692, "high": 0.02693, "low": 0.02539, "close": 0.02604, "volume": 2128706.0, "close_time": 1763942399999, "quote_volume": 55137.21919, "trades": 504, "taker_buy_base": 810110.0, "taker_buy_quote": 20982.60656 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02605, "high": 0.02605, "low": 0.02529, "close": 0.02534, "volume": 1822809.0, "close_time": 1763945999999, "quote_volume": 46443.32473, "trades": 418, "taker_buy_base": 538356.0, "taker_buy_quote": 13735.90787 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.02528, "high": 0.02543, "low": 0.02452, "close": 0.02457, "volume": 2295977.0, "close_time": 1763949599999, "quote_volume": 57147.19667, "trades": 260, "taker_buy_base": 1259613.0, "taker_buy_quote": 31283.03111 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.02458, "high": 0.02513, "low": 0.02454, "close": 0.02477, "volume": 1871359.0, "close_time": 1763953199999, "quote_volume": 46595.87817, "trades": 390, "taker_buy_base": 902617.0, "taker_buy_quote": 22507.86827 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.02476, "high": 0.02478, "low": 0.02441, "close": 0.02453, "volume": 819157.0, "close_time": 1763956799999, "quote_volume": 20177.40187, "trades": 133, "taker_buy_base": 531867.0, "taker_buy_quote": 13121.56272 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0245, "high": 0.02456, "low": 0.02399, "close": 0.0241, "volume": 275679.0, "close_time": 1763960399999, "quote_volume": 6683.14472, "trades": 89, "taker_buy_base": 219423.0, "taker_buy_quote": 5319.46115 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.02412, "high": 0.02461, "low": 0.02411, "close": 0.02439, "volume": 782935.0, "close_time": 1763963999999, "quote_volume": 19120.86462, "trades": 156, "taker_buy_base": 453547.0, "taker_buy_quote": 11074.89019 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.02452, "high": 0.02488, "low": 0.02414, "close": 0.0244, "volume": 743884.0, "close_time": 1763967599999, "quote_volume": 18151.20073, "trades": 142, "taker_buy_base": 406594.0, "taker_buy_quote": 9895.69776 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.02431, "high": 0.02437, "low": 0.02409, "close": 0.02414, "volume": 749316.0, "close_time": 1763971199999, "quote_volume": 18157.12515, "trades": 139, "taker_buy_base": 346864.0, "taker_buy_quote": 8416.38678 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.02409, "high": 0.02432, "low": 0.02403, "close": 0.02419, "volume": 1084029.0, "close_time": 1763974799999, "quote_volume": 26157.99417, "trades": 276, "taker_buy_base": 316492.0, "taker_buy_quote": 7648.63335 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.02418, "high": 0.02442, "low": 0.02356, "close": 0.02365, "volume": 839824.0, "close_time": 1763978399999, "quote_volume": 20041.40082, "trades": 247, "taker_buy_base": 179433.0, "taker_buy_quote": 4315.53943 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.02364, "high": 0.02403, "low": 0.02364, "close": 0.02392, "volume": 278468.0, "close_time": 1763981999999, "quote_volume": 6628.45576, "trades": 89, "taker_buy_base": 129181.0, "taker_buy_quote": 3069.77032 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.02391, "high": 0.02442, "low": 0.02389, "close": 0.02442, "volume": 1798762.0, "close_time": 1763985599999, "quote_volume": 43478.49088, "trades": 277, "taker_buy_base": 1240258.0, "taker_buy_quote": 30024.28215 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.02442, "high": 0.02442, "low": 0.02392, "close": 0.02396, "volume": 874549.0, "close_time": 1763989199999, "quote_volume": 21092.53253, "trades": 185, "taker_buy_base": 391223.0, "taker_buy_quote": 9426.08359 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.02397, "high": 0.02504, "low": 0.02395, "close": 0.02437, "volume": 1043006.0, "close_time": 1763992799999, "quote_volume": 25335.43677, "trades": 220, "taker_buy_base": 641492.0, "taker_buy_quote": 15587.11527 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.02436, "high": 0.02476, "low": 0.02401, "close": 0.02442, "volume": 870427.0, "close_time": 1763996399999, "quote_volume": 21194.42292, "trades": 265, "taker_buy_base": 523721.0, "taker_buy_quote": 12765.88834 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.02444, "high": 0.02475, "low": 0.02418, "close": 0.02464, "volume": 981978.0, "close_time": 1763999999999, "quote_volume": 24031.07362, "trades": 348, "taker_buy_base": 427020.0, "taker_buy_quote": 10447.51245 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.02469, "high": 0.02567, "low": 0.02457, "close": 0.02505, "volume": 2311832.0, "close_time": 1764003599999, "quote_volume": 58050.34587, "trades": 499, "taker_buy_base": 1086748.0, "taker_buy_quote": 27352.82957 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.02504, "high": 0.02583, "low": 0.02499, "close": 0.02562, "volume": 1339325.0, "close_time": 1764007199999, "quote_volume": 34092.44627, "trades": 319, "taker_buy_base": 595355.0, "taker_buy_quote": 15106.36441 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.02571, "high": 0.02678, "low": 0.02563, "close": 0.02599, "volume": 2728778.0, "close_time": 1764010799999, "quote_volume": 71732.15563, "trades": 609, "taker_buy_base": 1425572.0, "taker_buy_quote": 37455.33187 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.02591, "high": 0.02596, "low": 0.02536, "close": 0.02555, "volume": 1072780.0, "close_time": 1764014399999, "quote_volume": 27599.14298, "trades": 286, "taker_buy_base": 625583.0, "taker_buy_quote": 16096.21923 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.02558, "high": 0.02637, "low": 0.02553, "close": 0.02597, "volume": 1122980.0, "close_time": 1764017999999, "quote_volume": 29059.95557, "trades": 301, "taker_buy_base": 504112.0, "taker_buy_quote": 13051.64089 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.02595, "high": 0.02597, "low": 0.02529, "close": 0.02529, "volume": 338668.0, "close_time": 1764021599999, "quote_volume": 8714.70949, "trades": 125, "taker_buy_base": 176282.0, "taker_buy_quote": 4554.24773 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.02529, "high": 0.02551, "low": 0.02528, "close": 0.02536, "volume": 431947.0, "close_time": 1764025199999, "quote_volume": 10949.25221, "trades": 98, "taker_buy_base": 219125.0, "taker_buy_quote": 5560.34658 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0254, "high": 0.0256, "low": 0.0253, "close": 0.02538, "volume": 450498.0, "close_time": 1764028799999, "quote_volume": 11459.34989, "trades": 120, "taker_buy_base": 189496.0, "taker_buy_quote": 4816.40571 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02555, "high": 0.0257, "low": 0.02539, "close": 0.02561, "volume": 575224.0, "close_time": 1764032399999, "quote_volume": 14685.4499, "trades": 155, "taker_buy_base": 246118.0, "taker_buy_quote": 6289.77044 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.02558, "high": 0.02558, "low": 0.02527, "close": 0.02527, "volume": 253768.0, "close_time": 1764035999999, "quote_volume": 6453.38573, "trades": 66, "taker_buy_base": 88883.0, "taker_buy_quote": 2261.81341 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.02528, "high": 0.0257, "low": 0.02516, "close": 0.02569, "volume": 264482.0, "close_time": 1764039599999, "quote_volume": 6727.1691, "trades": 74, "taker_buy_base": 187809.0, "taker_buy_quote": 4778.78491 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.02557, "high": 0.02567, "low": 0.02557, "close": 0.02567, "volume": 16027.0, "close_time": 1764043199999, "quote_volume": 410.34923, "trades": 20, "taker_buy_base": 10598.0, "taker_buy_quote": 271.28698 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.02563, "high": 0.02608, "low": 0.02544, "close": 0.02599, "volume": 717998.0, "close_time": 1764046799999, "quote_volume": 18527.0894, "trades": 198, "taker_buy_base": 344189.0, "taker_buy_quote": 8903.60352 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.026, "high": 0.02647, "low": 0.02585, "close": 0.02585, "volume": 582013.0, "close_time": 1764050399999, "quote_volume": 15194.34264, "trades": 265, "taker_buy_base": 278607.0, "taker_buy_quote": 7289.65673 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.0259, "high": 0.0259, "low": 0.02514, "close": 0.02524, "volume": 165975.0, "close_time": 1764053999999, "quote_volume": 4218.93382, "trades": 45, "taker_buy_base": 60974.0, "taker_buy_quote": 1551.80194 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.02532, "high": 0.02553, "low": 0.02519, "close": 0.02549, "volume": 165402.0, "close_time": 1764057599999, "quote_volume": 4197.49357, "trades": 64, "taker_buy_base": 90225.0, "taker_buy_quote": 2290.03133 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.02552, "high": 0.02623, "low": 0.02552, "close": 0.02573, "volume": 394187.0, "close_time": 1764061199999, "quote_volume": 10152.9355, "trades": 126, "taker_buy_base": 218299.0, "taker_buy_quote": 5629.01332 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.02559, "high": 0.02562, "low": 0.02513, "close": 0.02545, "volume": 838527.0, "close_time": 1764064799999, "quote_volume": 21198.25935, "trades": 160, "taker_buy_base": 478168.0, "taker_buy_quote": 12099.44095 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.02538, "high": 0.02567, "low": 0.02519, "close": 0.02567, "volume": 581847.0, "close_time": 1764068399999, "quote_volume": 14793.69426, "trades": 98, "taker_buy_base": 269542.0, "taker_buy_quote": 6853.02527 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0256, "high": 0.02566, "low": 0.02545, "close": 0.02545, "volume": 212825.0, "close_time": 1764071999999, "quote_volume": 5441.27795, "trades": 65, "taker_buy_base": 60530.0, "taker_buy_quote": 1548.07062 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.02528, "high": 0.0253, "low": 0.02502, "close": 0.0252, "volume": 577644.0, "close_time": 1764075599999, "quote_volume": 14525.95678, "trades": 145, "taker_buy_base": 232459.0, "taker_buy_quote": 5852.67139 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.02516, "high": 0.02545, "low": 0.02489, "close": 0.02499, "volume": 315546.0, "close_time": 1764079199999, "quote_volume": 7943.43326, "trades": 90, "taker_buy_base": 165414.0, "taker_buy_quote": 4179.50748 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.025, "high": 0.02508, "low": 0.02428, "close": 0.02455, "volume": 522156.0, "close_time": 1764082799999, "quote_volume": 12862.47126, "trades": 196, "taker_buy_base": 323595.0, "taker_buy_quote": 7962.05456 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.02442, "high": 0.02505, "low": 0.02437, "close": 0.02488, "volume": 497551.0, "close_time": 1764086399999, "quote_volume": 12279.04872, "trades": 101, "taker_buy_base": 281887.0, "taker_buy_quote": 6947.27571 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.02485, "high": 0.02534, "low": 0.02474, "close": 0.02519, "volume": 248189.0, "close_time": 1764089999999, "quote_volume": 6221.02187, "trades": 78, "taker_buy_base": 180015.0, "taker_buy_quote": 4514.92232 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.02518, "high": 0.02548, "low": 0.02509, "close": 0.0253, "volume": 465679.0, "close_time": 1764093599999, "quote_volume": 11783.09313, "trades": 182, "taker_buy_base": 176699.0, "taker_buy_quote": 4474.17749 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.02527, "high": 0.02544, "low": 0.02506, "close": 0.02506, "volume": 103055.0, "close_time": 1764097199999, "quote_volume": 2601.45837, "trades": 51, "taker_buy_base": 26352.0, "taker_buy_quote": 666.24217 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.02506, "high": 0.02506, "low": 0.02455, "close": 0.02502, "volume": 503107.0, "close_time": 1764100799999, "quote_volume": 12499.56224, "trades": 98, "taker_buy_base": 199191.0, "taker_buy_quote": 4944.88345 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.02503, "high": 0.02558, "low": 0.02496, "close": 0.0254, "volume": 299426.0, "close_time": 1764104399999, "quote_volume": 7584.36384, "trades": 81, "taker_buy_base": 199498.0, "taker_buy_quote": 5058.68789 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.02536, "high": 0.02555, "low": 0.02524, "close": 0.02525, "volume": 247186.0, "close_time": 1764107999999, "quote_volume": 6285.48413, "trades": 71, "taker_buy_base": 119495.0, "taker_buy_quote": 3045.14505 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.02519, "high": 0.02519, "low": 0.02476, "close": 0.02512, "volume": 748397.0, "close_time": 1764111599999, "quote_volume": 18644.52379, "trades": 123, "taker_buy_base": 306153.0, "taker_buy_quote": 7647.97094 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.02525, "high": 0.0255, "low": 0.02519, "close": 0.02524, "volume": 174174.0, "close_time": 1764115199999, "quote_volume": 4429.16863, "trades": 64, "taker_buy_base": 117249.0, "taker_buy_quote": 2983.07569 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02522, "high": 0.02547, "low": 0.02515, "close": 0.02529, "volume": 433479.0, "close_time": 1764118799999, "quote_volume": 10991.31025, "trades": 107, "taker_buy_base": 219101.0, "taker_buy_quote": 5569.56082 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.02517, "high": 0.02567, "low": 0.02517, "close": 0.0255, "volume": 601140.0, "close_time": 1764122399999, "quote_volume": 15311.6228, "trades": 188, "taker_buy_base": 426782.0, "taker_buy_quote": 10872.3269 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.02551, "high": 0.02571, "low": 0.02551, "close": 0.02559, "volume": 100450.0, "close_time": 1764125999999, "quote_volume": 2570.38985, "trades": 53, "taker_buy_base": 49200.0, "taker_buy_quote": 1259.09547 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.02546, "high": 0.0256, "low": 0.02531, "close": 0.02537, "volume": 52814.0, "close_time": 1764129599999, "quote_volume": 1342.84215, "trades": 22, "taker_buy_base": 21513.0, "taker_buy_quote": 546.56498 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.02538, "high": 0.02544, "low": 0.02516, "close": 0.02524, "volume": 250485.0, "close_time": 1764133199999, "quote_volume": 6326.92121, "trades": 60, "taker_buy_base": 22617.0, "taker_buy_quote": 570.19463 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.02523, "high": 0.044, "low": 0.02523, "close": 0.033, "volume": 12153640.0, "close_time": 1764136799999, "quote_volume": 426863.59209, "trades": 4943, "taker_buy_base": 5327523.0, "taker_buy_quote": 184569.39352 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.03299, "high": 0.04891, "low": 0.03275, "close": 0.03648, "volume": 30028777.0, "close_time": 1764140399999, "quote_volume": 1238045.64973, "trades": 10169, "taker_buy_base": 13184003.0, "taker_buy_quote": 544872.33377 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.03627, "high": 0.0373, "low": 0.03143, "close": 0.03312, "volume": 12059243.0, "close_time": 1764143999999, "quote_volume": 405168.99914, "trades": 4713, "taker_buy_base": 7001037.0, "taker_buy_quote": 234547.06156 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.03281, "high": 0.03281, "low": 0.02797, "close": 0.02811, "volume": 12516243.0, "close_time": 1764147599999, "quote_volume": 380702.92432, "trades": 3758, "taker_buy_base": 4623847.0, "taker_buy_quote": 141413.88651 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.02797, "high": 0.0305, "low": 0.02783, "close": 0.02945, "volume": 9577646.0, "close_time": 1764151199999, "quote_volume": 279515.64296, "trades": 3407, "taker_buy_base": 4301557.0, "taker_buy_quote": 125329.6481 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.02937, "high": 0.02989, "low": 0.02828, "close": 0.02843, "volume": 7544792.0, "close_time": 1764154799999, "quote_volume": 218402.56032, "trades": 2568, "taker_buy_base": 3929758.0, "taker_buy_quote": 113535.81166 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.02841, "high": 0.02853, "low": 0.02636, "close": 0.02668, "volume": 9039746.0, "close_time": 1764158399999, "quote_volume": 246078.05754, "trades": 1822, "taker_buy_base": 3485000.0, "taker_buy_quote": 94958.61119 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.02665, "high": 0.02791, "low": 0.02616, "close": 0.02649, "volume": 5055683.0, "close_time": 1764161999999, "quote_volume": 135799.62711, "trades": 1858, "taker_buy_base": 2787110.0, "taker_buy_quote": 74839.71561 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.02645, "high": 0.02761, "low": 0.0262, "close": 0.02736, "volume": 7629251.0, "close_time": 1764165599999, "quote_volume": 204120.64507, "trades": 1892, "taker_buy_base": 2995366.0, "taker_buy_quote": 80008.87163 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.02734, "high": 0.02817, "low": 0.02672, "close": 0.02674, "volume": 3013071.0, "close_time": 1764169199999, "quote_volume": 82743.31699, "trades": 1066, "taker_buy_base": 1638737.0, "taker_buy_quote": 45101.41972 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.02669, "high": 0.02686, "low": 0.0257, "close": 0.02609, "volume": 4262119.0, "close_time": 1764172799999, "quote_volume": 111805.45777, "trades": 897, "taker_buy_base": 2542991.0, "taker_buy_quote": 66595.02609 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.02609, "high": 0.02767, "low": 0.02517, "close": 0.0268, "volume": 4795452.0, "close_time": 1764176399999, "quote_volume": 127691.54639, "trades": 1638, "taker_buy_base": 2152495.0, "taker_buy_quote": 57435.39738 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.02681, "high": 0.02921, "low": 0.02632, "close": 0.02677, "volume": 8283661.0, "close_time": 1764179999999, "quote_volume": 227466.38117, "trades": 2509, "taker_buy_base": 3566471.0, "taker_buy_quote": 97583.99318 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.02675, "high": 0.02737, "low": 0.02631, "close": 0.02643, "volume": 3576311.0, "close_time": 1764183599999, "quote_volume": 95283.54352, "trades": 1044, "taker_buy_base": 1912041.0, "taker_buy_quote": 50999.97554 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.02642, "high": 0.0266, "low": 0.02593, "close": 0.02632, "volume": 2000713.0, "close_time": 1764187199999, "quote_volume": 52658.18189, "trades": 652, "taker_buy_base": 1209920.0, "taker_buy_quote": 31912.44891 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.02626, "high": 0.02636, "low": 0.02566, "close": 0.02618, "volume": 701724.0, "close_time": 1764190799999, "quote_volume": 18254.84344, "trades": 258, "taker_buy_base": 322324.0, "taker_buy_quote": 8396.75875 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.02598, "high": 0.02637, "low": 0.02582, "close": 0.02622, "volume": 811003.0, "close_time": 1764194399999, "quote_volume": 21184.83809, "trades": 354, "taker_buy_base": 437152.0, "taker_buy_quote": 11443.19691 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.02622, "high": 0.02632, "low": 0.02555, "close": 0.02591, "volume": 1013117.0, "close_time": 1764197999999, "quote_volume": 26183.51673, "trades": 331, "taker_buy_base": 394726.0, "taker_buy_quote": 10216.70741 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.02593, "high": 0.02621, "low": 0.02587, "close": 0.02595, "volume": 1103694.0, "close_time": 1764201599999, "quote_volume": 28750.64047, "trades": 363, "taker_buy_base": 642601.0, "taker_buy_quote": 16733.4727 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02594, "high": 0.02637, "low": 0.02585, "close": 0.02592, "volume": 767787.0, "close_time": 1764205199999, "quote_volume": 20020.69253, "trades": 305, "taker_buy_base": 203433.0, "taker_buy_quote": 5326.41546 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.02592, "high": 0.02624, "low": 0.02568, "close": 0.02607, "volume": 484729.0, "close_time": 1764208799999, "quote_volume": 12595.932, "trades": 274, "taker_buy_base": 211234.0, "taker_buy_quote": 5486.32636 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.02593, "high": 0.02593, "low": 0.02528, "close": 0.02528, "volume": 468768.0, "close_time": 1764212399999, "quote_volume": 11955.4056, "trades": 206, "taker_buy_base": 214138.0, "taker_buy_quote": 5465.56043 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0253, "high": 0.02553, "low": 0.02482, "close": 0.02487, "volume": 1087663.0, "close_time": 1764215999999, "quote_volume": 27350.7003, "trades": 585, "taker_buy_base": 497117.0, "taker_buy_quote": 12543.81073 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.02485, "high": 0.02525, "low": 0.02484, "close": 0.02498, "volume": 427777.0, "close_time": 1764219599999, "quote_volume": 10727.53132, "trades": 198, "taker_buy_base": 213466.0, "taker_buy_quote": 5357.39682 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.0249, "high": 0.02541, "low": 0.02468, "close": 0.02533, "volume": 1001997.0, "close_time": 1764223199999, "quote_volume": 25032.61478, "trades": 399, "taker_buy_base": 424051.0, "taker_buy_quote": 10588.59413 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.02523, "high": 0.0267, "low": 0.02514, "close": 0.02572, "volume": 2185108.0, "close_time": 1764226799999, "quote_volume": 55876.46541, "trades": 784, "taker_buy_base": 1098232.0, "taker_buy_quote": 28104.85974 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.02568, "high": 0.02584, "low": 0.02477, "close": 0.02479, "volume": 2807619.0, "close_time": 1764230399999, "quote_volume": 70758.41035, "trades": 859, "taker_buy_base": 687831.0, "taker_buy_quote": 17309.16252 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.02477, "high": 0.02481, "low": 0.02391, "close": 0.02414, "volume": 5649065.0, "close_time": 1764233999999, "quote_volume": 137521.44551, "trades": 2134, "taker_buy_base": 1994729.0, "taker_buy_quote": 48579.50466 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.02416, "high": 0.02439, "low": 0.024, "close": 0.02407, "volume": 2568037.0, "close_time": 1764237599999, "quote_volume": 62185.0248, "trades": 2223, "taker_buy_base": 911929.0, "taker_buy_quote": 22088.02178 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.02406, "high": 0.02446, "low": 0.02392, "close": 0.0241, "volume": 1600181.0, "close_time": 1764241199999, "quote_volume": 38765.91199, "trades": 1649, "taker_buy_base": 538626.0, "taker_buy_quote": 13029.35902 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.02402, "high": 0.02424, "low": 0.02399, "close": 0.02408, "volume": 1736230.0, "close_time": 1764244799999, "quote_volume": 41813.31684, "trades": 1685, "taker_buy_base": 712566.0, "taker_buy_quote": 17165.5874 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.02404, "high": 0.0243, "low": 0.02389, "close": 0.02389, "volume": 1912550.0, "close_time": 1764248399999, "quote_volume": 46037.2133, "trades": 1291, "taker_buy_base": 564855.0, "taker_buy_quote": 13610.74835 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.02392, "high": 0.02405, "low": 0.02362, "close": 0.02367, "volume": 661229.0, "close_time": 1764251999999, "quote_volume": 15771.42696, "trades": 610, "taker_buy_base": 335496.0, "taker_buy_quote": 8009.52993 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.02366, "high": 0.02392, "low": 0.02345, "close": 0.02375, "volume": 2586074.0, "close_time": 1764255599999, "quote_volume": 61222.3774, "trades": 1612, "taker_buy_base": 1095488.0, "taker_buy_quote": 25915.26304 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.02376, "high": 0.02389, "low": 0.02336, "close": 0.02353, "volume": 5171615.0, "close_time": 1764259199999, "quote_volume": 121595.08423, "trades": 1184, "taker_buy_base": 4148329.0, "taker_buy_quote": 97491.57265 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.02352, "high": 0.02374, "low": 0.02315, "close": 0.02362, "volume": 2606196.0, "close_time": 1764262799999, "quote_volume": 60933.47778, "trades": 1335, "taker_buy_base": 881271.0, "taker_buy_quote": 20635.44684 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.02359, "high": 0.02388, "low": 0.02338, "close": 0.02372, "volume": 1319641.0, "close_time": 1764266399999, "quote_volume": 31139.63055, "trades": 987, "taker_buy_base": 933928.0, "taker_buy_quote": 22043.27165 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.02372, "high": 0.02402, "low": 0.02357, "close": 0.02384, "volume": 981058.0, "close_time": 1764269999999, "quote_volume": 23382.32477, "trades": 565, "taker_buy_base": 574907.0, "taker_buy_quote": 13701.44073 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.02382, "high": 0.02383, "low": 0.02338, "close": 0.02352, "volume": 1199067.0, "close_time": 1764273599999, "quote_volume": 28262.67722, "trades": 464, "taker_buy_base": 675765.0, "taker_buy_quote": 15945.84768 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.02351, "high": 0.02388, "low": 0.02345, "close": 0.0237, "volume": 1308401.0, "close_time": 1764277199999, "quote_volume": 31062.67877, "trades": 510, "taker_buy_base": 585135.0, "taker_buy_quote": 13905.4179 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0237, "high": 0.02403, "low": 0.02369, "close": 0.02393, "volume": 1099681.0, "close_time": 1764280799999, "quote_volume": 26281.48784, "trades": 424, "taker_buy_base": 773209.0, "taker_buy_quote": 18481.73964 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.02396, "high": 0.02399, "low": 0.02359, "close": 0.02372, "volume": 570691.0, "close_time": 1764284399999, "quote_volume": 13547.53732, "trades": 117, "taker_buy_base": 195707.0, "taker_buy_quote": 4643.86457 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.02367, "high": 0.02371, "low": 0.02352, "close": 0.02366, "volume": 290013.0, "close_time": 1764287999999, "quote_volume": 6852.82101, "trades": 144, "taker_buy_base": 123988.0, "taker_buy_quote": 2930.79387 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02364, "high": 0.02395, "low": 0.02345, "close": 0.02353, "volume": 720469.0, "close_time": 1764291599999, "quote_volume": 17132.64631, "trades": 515, "taker_buy_base": 387897.0, "taker_buy_quote": 9231.06186 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0235, "high": 0.02365, "low": 0.02318, "close": 0.02326, "volume": 478920.0, "close_time": 1764295199999, "quote_volume": 11179.86381, "trades": 245, "taker_buy_base": 146042.0, "taker_buy_quote": 3419.95234 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0233, "high": 0.02332, "low": 0.02303, "close": 0.02326, "volume": 588096.0, "close_time": 1764298799999, "quote_volume": 13636.53398, "trades": 272, "taker_buy_base": 156545.0, "taker_buy_quote": 3628.73899 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.02326, "high": 0.02395, "low": 0.0232, "close": 0.02393, "volume": 585488.0, "close_time": 1764302399999, "quote_volume": 13770.89915, "trades": 354, "taker_buy_base": 170496.0, "taker_buy_quote": 4019.91854 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.02383, "high": 0.02407, "low": 0.02372, "close": 0.02384, "volume": 2093748.0, "close_time": 1764305999999, "quote_volume": 50031.43021, "trades": 785, "taker_buy_base": 1138678.0, "taker_buy_quote": 27199.54428 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.02387, "high": 0.02411, "low": 0.02387, "close": 0.02395, "volume": 1004478.0, "close_time": 1764309599999, "quote_volume": 24150.50361, "trades": 590, "taker_buy_base": 702393.0, "taker_buy_quote": 16892.345 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.02395, "high": 0.02412, "low": 0.02363, "close": 0.02378, "volume": 696562.0, "close_time": 1764313199999, "quote_volume": 16611.97657, "trades": 320, "taker_buy_base": 333048.0, "taker_buy_quote": 7937.90141 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.02376, "high": 0.02385, "low": 0.02349, "close": 0.02357, "volume": 525702.0, "close_time": 1764316799999, "quote_volume": 12447.78451, "trades": 283, "taker_buy_base": 310120.0, "taker_buy_quote": 7350.759 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.02358, "high": 0.02394, "low": 0.02351, "close": 0.02379, "volume": 858097.0, "close_time": 1764320399999, "quote_volume": 20401.75975, "trades": 316, "taker_buy_base": 419050.0, "taker_buy_quote": 9952.90721 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.02382, "high": 0.0242, "low": 0.02377, "close": 0.02393, "volume": 1850952.0, "close_time": 1764323999999, "quote_volume": 44536.14381, "trades": 476, "taker_buy_base": 589675.0, "taker_buy_quote": 14218.80756 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.02394, "high": 0.02475, "low": 0.02394, "close": 0.02415, "volume": 2395055.0, "close_time": 1764327599999, "quote_volume": 58297.75889, "trades": 836, "taker_buy_base": 1177234.0, "taker_buy_quote": 28770.30996 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.02415, "high": 0.02416, "low": 0.02364, "close": 0.02365, "volume": 1667313.0, "close_time": 1764331199999, "quote_volume": 39841.43106, "trades": 644, "taker_buy_base": 1325564.0, "taker_buy_quote": 31678.17701 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.02363, "high": 0.02395, "low": 0.02361, "close": 0.02378, "volume": 622355.0, "close_time": 1764334799999, "quote_volume": 14797.11019, "trades": 420, "taker_buy_base": 390082.0, "taker_buy_quote": 9273.90433 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.0238, "high": 0.02416, "low": 0.02371, "close": 0.02389, "volume": 1282834.0, "close_time": 1764338399999, "quote_volume": 30683.08703, "trades": 325, "taker_buy_base": 493282.0, "taker_buy_quote": 11756.19718 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.02397, "high": 0.02402, "low": 0.02373, "close": 0.02394, "volume": 709990.0, "close_time": 1764341999999, "quote_volume": 16952.60123, "trades": 212, "taker_buy_base": 271285.0, "taker_buy_quote": 6466.2078 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.02394, "high": 0.02398, "low": 0.0236, "close": 0.02394, "volume": 825622.0, "close_time": 1764345599999, "quote_volume": 19733.02617, "trades": 232, "taker_buy_base": 367100.0, "taker_buy_quote": 8777.2975 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0239, "high": 0.0239, "low": 0.02359, "close": 0.02368, "volume": 1155098.0, "close_time": 1764349199999, "quote_volume": 27385.11288, "trades": 272, "taker_buy_base": 511141.0, "taker_buy_quote": 12132.2465 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.02368, "high": 0.02407, "low": 0.0234, "close": 0.02356, "volume": 1943957.0, "close_time": 1764352799999, "quote_volume": 46181.18507, "trades": 559, "taker_buy_base": 935852.0, "taker_buy_quote": 22200.24505 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.02351, "high": 0.02362, "low": 0.02334, "close": 0.02354, "volume": 551772.0, "close_time": 1764356399999, "quote_volume": 12958.14852, "trades": 360, "taker_buy_base": 379041.0, "taker_buy_quote": 8906.55862 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.02355, "high": 0.0246, "low": 0.02355, "close": 0.02436, "volume": 2545899.0, "close_time": 1764359999999, "quote_volume": 61931.43089, "trades": 847, "taker_buy_base": 1701842.0, "taker_buy_quote": 41460.49149 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.02433, "high": 0.02437, "low": 0.02401, "close": 0.0241, "volume": 1630356.0, "close_time": 1764363599999, "quote_volume": 39364.04972, "trades": 674, "taker_buy_base": 780327.0, "taker_buy_quote": 18856.12631 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.02408, "high": 0.0243, "low": 0.02396, "close": 0.02403, "volume": 1589257.0, "close_time": 1764367199999, "quote_volume": 38404.29077, "trades": 452, "taker_buy_base": 836789.0, "taker_buy_quote": 20223.7834 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.02403, "high": 0.02458, "low": 0.02403, "close": 0.02432, "volume": 2318371.0, "close_time": 1764370799999, "quote_volume": 56401.71522, "trades": 746, "taker_buy_base": 1295339.0, "taker_buy_quote": 31522.27464 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.02433, "high": 0.0244, "low": 0.0239, "close": 0.02391, "volume": 804414.0, "close_time": 1764374399999, "quote_volume": 19370.79758, "trades": 169, "taker_buy_base": 369224.0, "taker_buy_quote": 8896.87119 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.02394, "high": 0.0246, "low": 0.02361, "close": 0.02419, "volume": 1389919.0, "close_time": 1764377999999, "quote_volume": 33353.41674, "trades": 564, "taker_buy_base": 829820.0, "taker_buy_quote": 19887.87315 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.02416, "high": 0.02423, "low": 0.02386, "close": 0.02397, "volume": 151841.0, "close_time": 1764381599999, "quote_volume": 3636.44761, "trades": 95, "taker_buy_base": 67428.0, "taker_buy_quote": 1616.54768 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.02388, "high": 0.02395, "low": 0.02375, "close": 0.02389, "volume": 143004.0, "close_time": 1764385199999, "quote_volume": 3410.66607, "trades": 108, "taker_buy_base": 82765.0, "taker_buy_quote": 1972.37504 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.02395, "high": 0.02401, "low": 0.02374, "close": 0.02376, "volume": 693272.0, "close_time": 1764388799999, "quote_volume": 16602.43708, "trades": 214, "taker_buy_base": 92877.0, "taker_buy_quote": 2218.28862 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.02379, "high": 0.02391, "low": 0.02376, "close": 0.02383, "volume": 483273.0, "close_time": 1764392399999, "quote_volume": 11501.38006, "trades": 117, "taker_buy_base": 350781.0, "taker_buy_quote": 8345.40959 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.02382, "high": 0.02389, "low": 0.02372, "close": 0.02377, "volume": 126299.0, "close_time": 1764395999999, "quote_volume": 3006.35335, "trades": 81, "taker_buy_base": 56005.0, "taker_buy_quote": 1333.17774 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.02379, "high": 0.02381, "low": 0.02354, "close": 0.02361, "volume": 263028.0, "close_time": 1764399599999, "quote_volume": 6215.91519, "trades": 185, "taker_buy_base": 97098.0, "taker_buy_quote": 2295.60661 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.02369, "high": 0.02369, "low": 0.02346, "close": 0.02352, "volume": 167160.0, "close_time": 1764403199999, "quote_volume": 3935.59158, "trades": 112, "taker_buy_base": 101972.0, "taker_buy_quote": 2399.50488 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.02349, "high": 0.02352, "low": 0.02326, "close": 0.02327, "volume": 867013.0, "close_time": 1764406799999, "quote_volume": 20247.65656, "trades": 345, "taker_buy_base": 329678.0, "taker_buy_quote": 7687.5591 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.02329, "high": 0.02333, "low": 0.02315, "close": 0.02319, "volume": 438177.0, "close_time": 1764410399999, "quote_volume": 10186.23632, "trades": 251, "taker_buy_base": 152336.0, "taker_buy_quote": 3543.65357 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.02316, "high": 0.0235, "low": 0.02311, "close": 0.02327, "volume": 587035.0, "close_time": 1764413999999, "quote_volume": 13644.58668, "trades": 335, "taker_buy_base": 210104.0, "taker_buy_quote": 4888.03745 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.02326, "high": 0.02333, "low": 0.02272, "close": 0.02299, "volume": 2214641.0, "close_time": 1764417599999, "quote_volume": 50817.86449, "trades": 501, "taker_buy_base": 518713.0, "taker_buy_quote": 11910.53201 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.02297, "high": 0.02299, "low": 0.02236, "close": 0.02236, "volume": 1527111.0, "close_time": 1764421199999, "quote_volume": 34722.75008, "trades": 524, "taker_buy_base": 548868.0, "taker_buy_quote": 12472.11563 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.02242, "high": 0.02259, "low": 0.0223, "close": 0.02237, "volume": 1798333.0, "close_time": 1764424799999, "quote_volume": 40308.74311, "trades": 455, "taker_buy_base": 1240780.0, "taker_buy_quote": 27817.31816 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.02235, "high": 0.02238, "low": 0.02212, "close": 0.02223, "volume": 1063230.0, "close_time": 1764428399999, "quote_volume": 23649.96542, "trades": 351, "taker_buy_base": 402755.0, "taker_buy_quote": 8946.87438 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.02222, "high": 0.02246, "low": 0.02163, "close": 0.02165, "volume": 1352869.0, "close_time": 1764431999999, "quote_volume": 29690.72614, "trades": 538, "taker_buy_base": 591795.0, "taker_buy_quote": 13025.43362 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.02164, "high": 0.02171, "low": 0.02109, "close": 0.02129, "volume": 3833478.0, "close_time": 1764435599999, "quote_volume": 81835.18839, "trades": 977, "taker_buy_base": 1024656.0, "taker_buy_quote": 21887.48855 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.02132, "high": 0.02169, "low": 0.0212, "close": 0.02144, "volume": 930338.0, "close_time": 1764439199999, "quote_volume": 19987.88267, "trades": 567, "taker_buy_base": 551161.0, "taker_buy_quote": 11830.86176 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.02144, "high": 0.02147, "low": 0.02113, "close": 0.02123, "volume": 536492.0, "close_time": 1764442799999, "quote_volume": 11426.93399, "trades": 359, "taker_buy_base": 266600.0, "taker_buy_quote": 5684.33643 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.02125, "high": 0.0214, "low": 0.02119, "close": 0.02129, "volume": 607506.0, "close_time": 1764446399999, "quote_volume": 12970.79672, "trades": 191, "taker_buy_base": 91415.0, "taker_buy_quote": 1947.72877 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.02128, "high": 0.02185, "low": 0.02125, "close": 0.02165, "volume": 721607.0, "close_time": 1764449999999, "quote_volume": 15555.17169, "trades": 431, "taker_buy_base": 434536.0, "taker_buy_quote": 9363.49989 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.02166, "high": 0.02172, "low": 0.02142, "close": 0.02142, "volume": 415040.0, "close_time": 1764453599999, "quote_volume": 8941.04204, "trades": 245, "taker_buy_base": 222827.0, "taker_buy_quote": 4801.24203 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.02141, "high": 0.02162, "low": 0.02137, "close": 0.02139, "volume": 224182.0, "close_time": 1764457199999, "quote_volume": 4807.87276, "trades": 114, "taker_buy_base": 92566.0, "taker_buy_quote": 1986.96631 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.02138, "high": 0.02144, "low": 0.02126, "close": 0.02134, "volume": 206360.0, "close_time": 1764460799999, "quote_volume": 4405.10459, "trades": 81, "taker_buy_base": 101622.0, "taker_buy_quote": 2169.56442 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.02142, "high": 0.02142, "low": 0.02129, "close": 0.02134, "volume": 397280.0, "close_time": 1764464399999, "quote_volume": 8479.0787, "trades": 104, "taker_buy_base": 273512.0, "taker_buy_quote": 5836.13868 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.02131, "high": 0.02145, "low": 0.02113, "close": 0.02115, "volume": 336291.0, "close_time": 1764467999999, "quote_volume": 7148.21117, "trades": 104, "taker_buy_base": 157761.0, "taker_buy_quote": 3354.54527 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.02115, "high": 0.02131, "low": 0.02113, "close": 0.02113, "volume": 176591.0, "close_time": 1764471599999, "quote_volume": 3752.96757, "trades": 63, "taker_buy_base": 148972.0, "taker_buy_quote": 3166.9795 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.02122, "high": 0.02127, "low": 0.02097, "close": 0.02118, "volume": 136473.0, "close_time": 1764475199999, "quote_volume": 2875.91633, "trades": 72, "taker_buy_base": 83954.0, "taker_buy_quote": 1771.26339 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.02119, "high": 0.02135, "low": 0.02102, "close": 0.02104, "volume": 145516.0, "close_time": 1764478799999, "quote_volume": 3082.09551, "trades": 88, "taker_buy_base": 82275.0, "taker_buy_quote": 1743.87461 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.021, "high": 0.02102, "low": 0.02065, "close": 0.02073, "volume": 298391.0, "close_time": 1764482399999, "quote_volume": 6206.44837, "trades": 118, "taker_buy_base": 149069.0, "taker_buy_quote": 3101.38225 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.02075, "high": 0.0211, "low": 0.02075, "close": 0.02104, "volume": 408559.0, "close_time": 1764485999999, "quote_volume": 8567.44053, "trades": 163, "taker_buy_base": 205929.0, "taker_buy_quote": 4318.92276 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.02102, "high": 0.02133, "low": 0.021, "close": 0.02118, "volume": 1204491.0, "close_time": 1764489599999, "quote_volume": 25575.99056, "trades": 193, "taker_buy_base": 1078282.0, "taker_buy_quote": 22897.95702 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.02119, "high": 0.02144, "low": 0.02117, "close": 0.02128, "volume": 224372.0, "close_time": 1764493199999, "quote_volume": 4781.92732, "trades": 171, "taker_buy_base": 142516.0, "taker_buy_quote": 3035.4037 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.02128, "high": 0.02128, "low": 0.02106, "close": 0.02112, "volume": 180016.0, "close_time": 1764496799999, "quote_volume": 3806.76065, "trades": 102, "taker_buy_base": 98468.0, "taker_buy_quote": 2081.38063 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0211, "high": 0.0211, "low": 0.02081, "close": 0.02085, "volume": 345566.0, "close_time": 1764500399999, "quote_volume": 7250.35677, "trades": 124, "taker_buy_base": 117072.0, "taker_buy_quote": 2456.70851 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.02085, "high": 0.02093, "low": 0.02074, "close": 0.02076, "volume": 1210621.0, "close_time": 1764503999999, "quote_volume": 25170.77724, "trades": 274, "taker_buy_base": 563928.0, "taker_buy_quote": 11722.40945 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.02076, "high": 0.02105, "low": 0.02067, "close": 0.0209, "volume": 476278.0, "close_time": 1764507599999, "quote_volume": 9893.77026, "trades": 153, "taker_buy_base": 203219.0, "taker_buy_quote": 4222.88677 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.02089, "high": 0.02115, "low": 0.02089, "close": 0.02112, "volume": 319402.0, "close_time": 1764511199999, "quote_volume": 6730.65144, "trades": 155, "taker_buy_base": 208539.0, "taker_buy_quote": 4397.99723 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.02113, "high": 0.02116, "low": 0.02077, "close": 0.02083, "volume": 398469.0, "close_time": 1764514799999, "quote_volume": 8373.62238, "trades": 192, "taker_buy_base": 205463.0, "taker_buy_quote": 4312.47923 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.02084, "high": 0.02097, "low": 0.02064, "close": 0.02092, "volume": 245918.0, "close_time": 1764518399999, "quote_volume": 5118.94711, "trades": 163, "taker_buy_base": 72193.0, "taker_buy_quote": 1503.83823 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.02085, "high": 0.02175, "low": 0.02085, "close": 0.02143, "volume": 982592.0, "close_time": 1764521999999, "quote_volume": 21046.07928, "trades": 392, "taker_buy_base": 595283.0, "taker_buy_quote": 12754.63671 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.02143, "high": 0.02183, "low": 0.02131, "close": 0.02178, "volume": 892547.0, "close_time": 1764525599999, "quote_volume": 19286.77185, "trades": 269, "taker_buy_base": 475823.0, "taker_buy_quote": 10306.0563 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.02178, "high": 0.02179, "low": 0.02137, "close": 0.0214, "volume": 730488.0, "close_time": 1764529199999, "quote_volume": 15790.66388, "trades": 217, "taker_buy_base": 255272.0, "taker_buy_quote": 5527.45014 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.02144, "high": 0.02148, "low": 0.02136, "close": 0.02148, "volume": 160113.0, "close_time": 1764532799999, "quote_volume": 3430.02298, "trades": 71, "taker_buy_base": 82061.0, "taker_buy_quote": 1758.39518 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.02153, "high": 0.02189, "low": 0.02145, "close": 0.02148, "volume": 1137129.0, "close_time": 1764536399999, "quote_volume": 24612.00007, "trades": 264, "taker_buy_base": 751477.0, "taker_buy_quote": 16300.5925 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.02148, "high": 0.02148, "low": 0.0213, "close": 0.02137, "volume": 414856.0, "close_time": 1764539999999, "quote_volume": 8852.51902, "trades": 95, "taker_buy_base": 192401.0, "taker_buy_quote": 4106.77836 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.02135, "high": 0.02153, "low": 0.02133, "close": 0.0214, "volume": 271942.0, "close_time": 1764543599999, "quote_volume": 5829.84825, "trades": 127, "taker_buy_base": 176529.0, "taker_buy_quote": 3784.8356 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0215, "high": 0.02157, "low": 0.0213, "close": 0.02137, "volume": 275183.0, "close_time": 1764547199999, "quote_volume": 5899.96192, "trades": 134, "taker_buy_base": 152546.0, "taker_buy_quote": 3268.65969 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.02137, "high": 0.02137, "low": 0.0193, "close": 0.01934, "volume": 3929227.0, "close_time": 1764550799999, "quote_volume": 79687.32373, "trades": 1159, "taker_buy_base": 1399183.0, "taker_buy_quote": 28574.72241 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.01944, "high": 0.01945, "low": 0.01871, "close": 0.01891, "volume": 1927794.0, "close_time": 1764554399999, "quote_volume": 37023.94759, "trades": 583, "taker_buy_base": 587985.0, "taker_buy_quote": 11256.0169 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.01897, "high": 0.01914, "low": 0.01861, "close": 0.01902, "volume": 2991857.0, "close_time": 1764557999999, "quote_volume": 56234.38576, "trades": 465, "taker_buy_base": 2242148.0, "taker_buy_quote": 42160.57121 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.01894, "high": 0.01955, "low": 0.0187, "close": 0.01873, "volume": 1222444.0, "close_time": 1764561599999, "quote_volume": 23371.77767, "trades": 418, "taker_buy_base": 589262.0, "taker_buy_quote": 11293.75588 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.01872, "high": 0.01894, "low": 0.01857, "close": 0.01888, "volume": 610595.0, "close_time": 1764565199999, "quote_volume": 11459.80521, "trades": 317, "taker_buy_base": 361042.0, "taker_buy_quote": 6776.66056 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0189, "high": 0.01926, "low": 0.01887, "close": 0.01921, "volume": 267277.0, "close_time": 1764568799999, "quote_volume": 5090.49914, "trades": 114, "taker_buy_base": 140964.0, "taker_buy_quote": 2686.15749 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.01917, "high": 0.0192, "low": 0.01904, "close": 0.0191, "volume": 1515701.0, "close_time": 1764572399999, "quote_volume": 28973.84325, "trades": 166, "taker_buy_base": 926123.0, "taker_buy_quote": 17694.32216 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.01903, "high": 0.01912, "low": 0.01897, "close": 0.01903, "volume": 384875.0, "close_time": 1764575999999, "quote_volume": 7331.52029, "trades": 228, "taker_buy_base": 224906.0, "taker_buy_quote": 4288.01798 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.01906, "high": 0.01911, "low": 0.01897, "close": 0.01906, "volume": 1135444.0, "close_time": 1764579599999, "quote_volume": 21601.08886, "trades": 204, "taker_buy_base": 610426.0, "taker_buy_quote": 11613.74561 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.01904, "high": 0.01929, "low": 0.01904, "close": 0.01917, "volume": 1229773.0, "close_time": 1764583199999, "quote_volume": 23607.86323, "trades": 265, "taker_buy_base": 724176.0, "taker_buy_quote": 13895.17802 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.01927, "high": 0.01945, "low": 0.01922, "close": 0.01934, "volume": 344528.0, "close_time": 1764586799999, "quote_volume": 6657.82323, "trades": 151, "taker_buy_base": 183263.0, "taker_buy_quote": 3540.31947 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.0193, "high": 0.0194, "low": 0.01912, "close": 0.01916, "volume": 643347.0, "close_time": 1764590399999, "quote_volume": 12404.26979, "trades": 98, "taker_buy_base": 293814.0, "taker_buy_quote": 5668.67441 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.01916, "high": 0.01917, "low": 0.01873, "close": 0.0189, "volume": 694383.0, "close_time": 1764593999999, "quote_volume": 13136.4342, "trades": 178, "taker_buy_base": 238264.0, "taker_buy_quote": 4513.1991 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.01892, "high": 0.01915, "low": 0.01891, "close": 0.01911, "volume": 808999.0, "close_time": 1764597599999, "quote_volume": 15387.25175, "trades": 224, "taker_buy_base": 536251.0, "taker_buy_quote": 10199.68681 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.01908, "high": 0.01927, "low": 0.01895, "close": 0.01922, "volume": 478545.0, "close_time": 1764601199999, "quote_volume": 9150.9174, "trades": 124, "taker_buy_base": 244359.0, "taker_buy_quote": 4672.62387 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.01921, "high": 0.01922, "low": 0.01869, "close": 0.01894, "volume": 817318.0, "close_time": 1764604799999, "quote_volume": 15518.98713, "trades": 229, "taker_buy_base": 312123.0, "taker_buy_quote": 5925.99406 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.01894, "high": 0.01902, "low": 0.01877, "close": 0.01877, "volume": 580485.0, "close_time": 1764608399999, "quote_volume": 10968.3193, "trades": 163, "taker_buy_base": 463058.0, "taker_buy_quote": 8751.34769 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.01876, "high": 0.01897, "low": 0.01874, "close": 0.01887, "volume": 399688.0, "close_time": 1764611999999, "quote_volume": 7523.67266, "trades": 144, "taker_buy_base": 216501.0, "taker_buy_quote": 4075.24608 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.01891, "high": 0.01914, "low": 0.01884, "close": 0.01907, "volume": 524799.0, "close_time": 1764615599999, "quote_volume": 9968.2567, "trades": 154, "taker_buy_base": 305500.0, "taker_buy_quote": 5802.52182 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0191, "high": 0.0191, "low": 0.01885, "close": 0.01893, "volume": 335467.0, "close_time": 1764619199999, "quote_volume": 6361.42651, "trades": 70, "taker_buy_base": 126064.0, "taker_buy_quote": 2386.46813 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.019, "high": 0.01918, "low": 0.01899, "close": 0.01901, "volume": 593427.0, "close_time": 1764622799999, "quote_volume": 11304.23248, "trades": 146, "taker_buy_base": 279278.0, "taker_buy_quote": 5321.16149 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.01899, "high": 0.01935, "low": 0.01899, "close": 0.01932, "volume": 1144858.0, "close_time": 1764626399999, "quote_volume": 21982.60574, "trades": 237, "taker_buy_base": 538649.0, "taker_buy_quote": 10345.46276 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.01938, "high": 0.02012, "low": 0.01938, "close": 0.02001, "volume": 1301906.0, "close_time": 1764629999999, "quote_volume": 25753.23123, "trades": 229, "taker_buy_base": 374408.0, "taker_buy_quote": 7366.58029 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.01982, "high": 0.01999, "low": 0.01966, "close": 0.0198, "volume": 923341.0, "close_time": 1764633599999, "quote_volume": 18278.24121, "trades": 176, "taker_buy_base": 350876.0, "taker_buy_quote": 6950.00845 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0198, "high": 0.02038, "low": 0.01943, "close": 0.01979, "volume": 2301848.0, "close_time": 1764637199999, "quote_volume": 45505.54567, "trades": 501, "taker_buy_base": 1204342.0, "taker_buy_quote": 23859.31684 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.01982, "high": 0.01998, "low": 0.01973, "close": 0.01997, "volume": 581011.0, "close_time": 1764640799999, "quote_volume": 11524.75595, "trades": 228, "taker_buy_base": 290040.0, "taker_buy_quote": 5754.1427 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.02, "high": 0.02061, "low": 0.01979, "close": 0.02001, "volume": 1612364.0, "close_time": 1764644399999, "quote_volume": 32542.75828, "trades": 453, "taker_buy_base": 697272.0, "taker_buy_quote": 14103.33049 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.02002, "high": 0.02012, "low": 0.01953, "close": 0.01995, "volume": 1420445.0, "close_time": 1764647999999, "quote_volume": 28142.81273, "trades": 325, "taker_buy_base": 780634.0, "taker_buy_quote": 15520.01643 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.01989, "high": 0.02076, "low": 0.01983, "close": 0.02001, "volume": 1648130.0, "close_time": 1764651599999, "quote_volume": 33255.25613, "trades": 476, "taker_buy_base": 709934.0, "taker_buy_quote": 14327.17624 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.01995, "high": 0.02005, "low": 0.01972, "close": 0.01997, "volume": 1071411.0, "close_time": 1764655199999, "quote_volume": 21263.38269, "trades": 237, "taker_buy_base": 480410.0, "taker_buy_quote": 9553.13478 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.01997, "high": 0.02002, "low": 0.01979, "close": 0.01999, "volume": 598006.0, "close_time": 1764658799999, "quote_volume": 11916.94822, "trades": 136, "taker_buy_base": 229943.0, "taker_buy_quote": 4582.41177 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.01989, "high": 0.01994, "low": 0.01961, "close": 0.0197, "volume": 504077.0, "close_time": 1764662399999, "quote_volume": 9971.04109, "trades": 131, "taker_buy_base": 163829.0, "taker_buy_quote": 3255.29395 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0197, "high": 0.01971, "low": 0.01949, "close": 0.01952, "volume": 363301.0, "close_time": 1764665999999, "quote_volume": 7122.4151, "trades": 85, "taker_buy_base": 174159.0, "taker_buy_quote": 3415.80855 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.01948, "high": 0.01958, "low": 0.01927, "close": 0.01935, "volume": 489113.0, "close_time": 1764669599999, "quote_volume": 9509.03984, "trades": 151, "taker_buy_base": 257740.0, "taker_buy_quote": 5012.81722 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.01936, "high": 0.01966, "low": 0.01936, "close": 0.01961, "volume": 243677.0, "close_time": 1764673199999, "quote_volume": 4750.72867, "trades": 104, "taker_buy_base": 150678.0, "taker_buy_quote": 2939.52561 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.01963, "high": 0.01986, "low": 0.01961, "close": 0.01981, "volume": 156568.0, "close_time": 1764676799999, "quote_volume": 3086.38387, "trades": 122, "taker_buy_base": 56007.0, "taker_buy_quote": 1105.3632 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.01983, "high": 0.01988, "low": 0.01968, "close": 0.0197, "volume": 262185.0, "close_time": 1764680399999, "quote_volume": 5183.05354, "trades": 174, "taker_buy_base": 71308.0, "taker_buy_quote": 1410.96034 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.01972, "high": 0.01974, "low": 0.01958, "close": 0.01967, "volume": 1325148.0, "close_time": 1764683999999, "quote_volume": 26057.82615, "trades": 190, "taker_buy_base": 390077.0, "taker_buy_quote": 7673.99984 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.01964, "high": 0.02014, "low": 0.01964, "close": 0.02011, "volume": 991831.0, "close_time": 1764687599999, "quote_volume": 19676.09447, "trades": 173, "taker_buy_base": 602675.0, "taker_buy_quote": 11946.45504 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.0202, "high": 0.02079, "low": 0.0202, "close": 0.02073, "volume": 983732.0, "close_time": 1764691199999, "quote_volume": 20231.70886, "trades": 459, "taker_buy_base": 686606.0, "taker_buy_quote": 14118.38173 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.02072, "high": 0.0208, "low": 0.02042, "close": 0.02056, "volume": 1279473.0, "close_time": 1764694799999, "quote_volume": 26398.75361, "trades": 378, "taker_buy_base": 366509.0, "taker_buy_quote": 7560.59902 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.02056, "high": 0.0206, "low": 0.02039, "close": 0.02045, "volume": 698398.0, "close_time": 1764698399999, "quote_volume": 14312.37077, "trades": 254, "taker_buy_base": 269524.0, "taker_buy_quote": 5519.07553 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.02044, "high": 0.02061, "low": 0.02044, "close": 0.0205, "volume": 301007.0, "close_time": 1764701999999, "quote_volume": 6163.82438, "trades": 58, "taker_buy_base": 108242.0, "taker_buy_quote": 2213.83651 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.02049, "high": 0.02161, "low": 0.02021, "close": 0.02034, "volume": 1943669.0, "close_time": 1764705599999, "quote_volume": 40192.02392, "trades": 575, "taker_buy_base": 824870.0, "taker_buy_quote": 17056.59839 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0203, "high": 0.02044, "low": 0.02008, "close": 0.02023, "volume": 1629298.0, "close_time": 1764709199999, "quote_volume": 32971.66111, "trades": 273, "taker_buy_base": 1182383.0, "taker_buy_quote": 23954.52811 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.02035, "high": 0.0208, "low": 0.02033, "close": 0.02076, "volume": 385625.0, "close_time": 1764712799999, "quote_volume": 7932.56503, "trades": 123, "taker_buy_base": 206321.0, "taker_buy_quote": 4242.89794 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0208, "high": 0.02097, "low": 0.0207, "close": 0.02074, "volume": 269372.0, "close_time": 1764716399999, "quote_volume": 5609.41028, "trades": 61, "taker_buy_base": 101540.0, "taker_buy_quote": 2118.12311 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.02072, "high": 0.02085, "low": 0.02067, "close": 0.02072, "volume": 338772.0, "close_time": 1764719999999, "quote_volume": 7021.57266, "trades": 63, "taker_buy_base": 48954.0, "taker_buy_quote": 1016.0889 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.02063, "high": 0.0213, "low": 0.02042, "close": 0.02057, "volume": 1469813.0, "close_time": 1764723599999, "quote_volume": 30584.90301, "trades": 517, "taker_buy_base": 698639.0, "taker_buy_quote": 14577.7786 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.02053, "high": 0.02083, "low": 0.02038, "close": 0.0207, "volume": 348197.0, "close_time": 1764727199999, "quote_volume": 7183.90826, "trades": 106, "taker_buy_base": 91729.0, "taker_buy_quote": 1891.27598 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.02066, "high": 0.02085, "low": 0.0206, "close": 0.02066, "volume": 759494.0, "close_time": 1764730799999, "quote_volume": 15709.76846, "trades": 123, "taker_buy_base": 229755.0, "taker_buy_quote": 4754.14439 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.02064, "high": 0.02072, "low": 0.02063, "close": 0.02068, "volume": 217539.0, "close_time": 1764734399999, "quote_volume": 4498.3851, "trades": 79, "taker_buy_base": 121867.0, "taker_buy_quote": 2520.37862 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.02058, "high": 0.0215, "low": 0.02055, "close": 0.02121, "volume": 917825.0, "close_time": 1764737999999, "quote_volume": 19183.68744, "trades": 126, "taker_buy_base": 727986.0, "taker_buy_quote": 15207.41745 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.02107, "high": 0.02112, "low": 0.02091, "close": 0.02092, "volume": 422172.0, "close_time": 1764741599999, "quote_volume": 8845.28848, "trades": 123, "taker_buy_base": 111849.0, "taker_buy_quote": 2343.50428 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.02094, "high": 0.02117, "low": 0.02094, "close": 0.02109, "volume": 1872994.0, "close_time": 1764745199999, "quote_volume": 39435.07183, "trades": 431, "taker_buy_base": 222589.0, "taker_buy_quote": 4692.9421 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.02114, "high": 0.02124, "low": 0.02105, "close": 0.02118, "volume": 889516.0, "close_time": 1764748799999, "quote_volume": 18791.42201, "trades": 231, "taker_buy_base": 197063.0, "taker_buy_quote": 4174.67459 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.02133, "high": 0.02158, "low": 0.02124, "close": 0.02124, "volume": 616479.0, "close_time": 1764752399999, "quote_volume": 13159.39045, "trades": 159, "taker_buy_base": 273649.0, "taker_buy_quote": 5837.21399 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.02118, "high": 0.02118, "low": 0.02094, "close": 0.02102, "volume": 735333.0, "close_time": 1764755999999, "quote_volume": 15457.03719, "trades": 130, "taker_buy_base": 446681.0, "taker_buy_quote": 9383.22636 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.02114, "high": 0.0212, "low": 0.02098, "close": 0.02102, "volume": 149342.0, "close_time": 1764759599999, "quote_volume": 3153.71141, "trades": 36, "taker_buy_base": 54191.0, "taker_buy_quote": 1146.30477 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.02092, "high": 0.021, "low": 0.02086, "close": 0.02092, "volume": 258468.0, "close_time": 1764763199999, "quote_volume": 5410.46861, "trades": 92, "taker_buy_base": 83237.0, "taker_buy_quote": 1741.65757 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.02085, "high": 0.02091, "low": 0.02072, "close": 0.02082, "volume": 537657.0, "close_time": 1764766799999, "quote_volume": 11218.82961, "trades": 134, "taker_buy_base": 100390.0, "taker_buy_quote": 2095.926 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.02084, "high": 0.021, "low": 0.02083, "close": 0.02095, "volume": 55932.0, "close_time": 1764770399999, "quote_volume": 1172.20477, "trades": 25, "taker_buy_base": 34611.0, "taker_buy_quote": 726.10105 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.02093, "high": 0.02134, "low": 0.02052, "close": 0.02104, "volume": 375348.0, "close_time": 1764773999999, "quote_volume": 7834.16334, "trades": 106, "taker_buy_base": 181257.0, "taker_buy_quote": 3777.56645 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.02112, "high": 0.02116, "low": 0.02091, "close": 0.02098, "volume": 368707.0, "close_time": 1764777599999, "quote_volume": 7766.56527, "trades": 79, "taker_buy_base": 163173.0, "taker_buy_quote": 3433.44263 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.02099, "high": 0.021, "low": 0.02079, "close": 0.02096, "volume": 135079.0, "close_time": 1764781199999, "quote_volume": 2818.25112, "trades": 86, "taker_buy_base": 58798.0, "taker_buy_quote": 1227.72633 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.02092, "high": 0.02096, "low": 0.02072, "close": 0.02096, "volume": 220854.0, "close_time": 1764784799999, "quote_volume": 4589.57042, "trades": 82, "taker_buy_base": 102447.0, "taker_buy_quote": 2130.00049 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.02097, "high": 0.02103, "low": 0.02078, "close": 0.0208, "volume": 78498.0, "close_time": 1764788399999, "quote_volume": 1642.86195, "trades": 35, "taker_buy_base": 33668.0, "taker_buy_quote": 704.58303 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.02075, "high": 0.02094, "low": 0.02074, "close": 0.02088, "volume": 687012.0, "close_time": 1764791999999, "quote_volume": 14261.49924, "trades": 134, "taker_buy_base": 102632.0, "taker_buy_quote": 2136.43459 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.02089, "high": 0.02091, "low": 0.02084, "close": 0.02089, "volume": 88081.0, "close_time": 1764795599999, "quote_volume": 1838.74051, "trades": 30, "taker_buy_base": 70577.0, "taker_buy_quote": 1473.44226 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.02087, "high": 0.02104, "low": 0.02086, "close": 0.02104, "volume": 1716761.0, "close_time": 1764799199999, "quote_volume": 35914.81705, "trades": 134, "taker_buy_base": 326180.0, "taker_buy_quote": 6824.21374 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0211, "high": 0.02157, "low": 0.02097, "close": 0.02143, "volume": 335523.0, "close_time": 1764802799999, "quote_volume": 7132.09063, "trades": 97, "taker_buy_base": 131109.0, "taker_buy_quote": 2791.93968 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.02143, "high": 0.02172, "low": 0.02134, "close": 0.02137, "volume": 1287750.0, "close_time": 1764806399999, "quote_volume": 27578.72681, "trades": 250, "taker_buy_base": 183117.0, "taker_buy_quote": 3932.2988 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.02138, "high": 0.02164, "low": 0.02089, "close": 0.02099, "volume": 1503339.0, "close_time": 1764809999999, "quote_volume": 31813.73539, "trades": 204, "taker_buy_base": 536545.0, "taker_buy_quote": 11276.59057 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.02093, "high": 0.02119, "low": 0.02093, "close": 0.02094, "volume": 333976.0, "close_time": 1764813599999, "quote_volume": 7009.42651, "trades": 55, "taker_buy_base": 122614.0, "taker_buy_quote": 2581.06406 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.02095, "high": 0.02113, "low": 0.02093, "close": 0.0211, "volume": 706753.0, "close_time": 1764817199999, "quote_volume": 14884.71719, "trades": 105, "taker_buy_base": 672375.0, "taker_buy_quote": 14159.18271 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.02105, "high": 0.02117, "low": 0.02095, "close": 0.02097, "volume": 172324.0, "close_time": 1764820799999, "quote_volume": 3628.45846, "trades": 52, "taker_buy_base": 155362.0, "taker_buy_quote": 3271.3629 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0209, "high": 0.0209, "low": 0.02081, "close": 0.0209, "volume": 220567.0, "close_time": 1764824399999, "quote_volume": 4600.99705, "trades": 49, "taker_buy_base": 102204.0, "taker_buy_quote": 2131.25485 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.02092, "high": 0.02106, "low": 0.02087, "close": 0.021, "volume": 538133.0, "close_time": 1764827999999, "quote_volume": 11281.07068, "trades": 101, "taker_buy_base": 438830.0, "taker_buy_quote": 9199.38104 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.02096, "high": 0.02104, "low": 0.0209, "close": 0.02092, "volume": 277191.0, "close_time": 1764831599999, "quote_volume": 5817.12168, "trades": 66, "taker_buy_base": 35117.0, "taker_buy_quote": 736.48784 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.02095, "high": 0.02104, "low": 0.02082, "close": 0.02104, "volume": 132343.0, "close_time": 1764835199999, "quote_volume": 2765.36901, "trades": 27, "taker_buy_base": 72096.0, "taker_buy_quote": 1508.11316 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.02107, "high": 0.02112, "low": 0.02097, "close": 0.02104, "volume": 229596.0, "close_time": 1764838799999, "quote_volume": 4828.11258, "trades": 28, "taker_buy_base": 96306.0, "taker_buy_quote": 2027.475 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.02106, "high": 0.02189, "low": 0.02106, "close": 0.02165, "volume": 729870.0, "close_time": 1764842399999, "quote_volume": 15711.7733, "trades": 161, "taker_buy_base": 383249.0, "taker_buy_quote": 8260.98652 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.02165, "high": 0.02182, "low": 0.02133, "close": 0.0214, "volume": 1082154.0, "close_time": 1764845999999, "quote_volume": 23344.51529, "trades": 155, "taker_buy_base": 612496.0, "taker_buy_quote": 13263.3765 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.02132, "high": 0.02132, "low": 0.02113, "close": 0.02118, "volume": 340657.0, "close_time": 1764849599999, "quote_volume": 7228.77701, "trades": 65, "taker_buy_base": 57051.0, "taker_buy_quote": 1210.6525 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.02128, "high": 0.0214, "low": 0.02122, "close": 0.02125, "volume": 212798.0, "close_time": 1764853199999, "quote_volume": 4542.53847, "trades": 38, "taker_buy_base": 181702.0, "taker_buy_quote": 3881.32178 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.02126, "high": 0.02158, "low": 0.02119, "close": 0.02119, "volume": 791266.0, "close_time": 1764856799999, "quote_volume": 16925.69293, "trades": 128, "taker_buy_base": 497460.0, "taker_buy_quote": 10636.4784 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.02132, "high": 0.02153, "low": 0.02097, "close": 0.02097, "volume": 585042.0, "close_time": 1764860399999, "quote_volume": 12419.90999, "trades": 127, "taker_buy_base": 83529.0, "taker_buy_quote": 1780.29929 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.02103, "high": 0.02145, "low": 0.02103, "close": 0.02145, "volume": 425187.0, "close_time": 1764863999999, "quote_volume": 9051.2096, "trades": 88, "taker_buy_base": 123572.0, "taker_buy_quote": 2641.3653 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.02139, "high": 0.02157, "low": 0.02121, "close": 0.02132, "volume": 588936.0, "close_time": 1764867599999, "quote_volume": 12595.01177, "trades": 93, "taker_buy_base": 154067.0, "taker_buy_quote": 3303.8902 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.02132, "high": 0.02135, "low": 0.02104, "close": 0.02117, "volume": 949589.0, "close_time": 1764871199999, "quote_volume": 20160.06252, "trades": 194, "taker_buy_base": 555222.0, "taker_buy_quote": 11809.58185 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.02118, "high": 0.02165, "low": 0.02118, "close": 0.02162, "volume": 702723.0, "close_time": 1764874799999, "quote_volume": 15064.91838, "trades": 86, "taker_buy_base": 501922.0, "taker_buy_quote": 10765.05433 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.02159, "high": 0.02159, "low": 0.0211, "close": 0.02152, "volume": 781456.0, "close_time": 1764878399999, "quote_volume": 16707.56871, "trades": 170, "taker_buy_base": 325527.0, "taker_buy_quote": 6949.43596 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.02148, "high": 0.02148, "low": 0.02131, "close": 0.0214, "volume": 97857.0, "close_time": 1764881999999, "quote_volume": 2091.98456, "trades": 61, "taker_buy_base": 44660.0, "taker_buy_quote": 955.54954 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.02146, "high": 0.02155, "low": 0.02125, "close": 0.02125, "volume": 302871.0, "close_time": 1764885599999, "quote_volume": 6455.45935, "trades": 78, "taker_buy_base": 46965.0, "taker_buy_quote": 1001.82933 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.0212, "high": 0.02144, "low": 0.02109, "close": 0.02144, "volume": 218449.0, "close_time": 1764889199999, "quote_volume": 4626.71172, "trades": 75, "taker_buy_base": 105651.0, "taker_buy_quote": 2242.20334 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.02147, "high": 0.02161, "low": 0.02143, "close": 0.02155, "volume": 175268.0, "close_time": 1764892799999, "quote_volume": 3770.30286, "trades": 34, "taker_buy_base": 143511.0, "taker_buy_quote": 3086.94041 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.02144, "high": 0.02162, "low": 0.02126, "close": 0.02147, "volume": 347321.0, "close_time": 1764896399999, "quote_volume": 7463.81394, "trades": 71, "taker_buy_base": 175015.0, "taker_buy_quote": 3761.21149 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.02138, "high": 0.02178, "low": 0.02134, "close": 0.02167, "volume": 471791.0, "close_time": 1764899999999, "quote_volume": 10174.03251, "trades": 63, "taker_buy_base": 218589.0, "taker_buy_quote": 4719.20332 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.02168, "high": 0.02242, "low": 0.02165, "close": 0.02234, "volume": 277824.0, "close_time": 1764903599999, "quote_volume": 6142.89885, "trades": 89, "taker_buy_base": 209061.0, "taker_buy_quote": 4617.36323 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.02234, "high": 0.02268, "low": 0.02203, "close": 0.02261, "volume": 463966.0, "close_time": 1764907199999, "quote_volume": 10365.26441, "trades": 108, "taker_buy_base": 239147.0, "taker_buy_quote": 5344.65622 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.02263, "high": 0.02284, "low": 0.02172, "close": 0.02225, "volume": 2257297.0, "close_time": 1764910799999, "quote_volume": 50079.6468, "trades": 438, "taker_buy_base": 1223614.0, "taker_buy_quote": 27405.02285 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.02227, "high": 0.02243, "low": 0.02203, "close": 0.02232, "volume": 1611426.0, "close_time": 1764914399999, "quote_volume": 35815.52577, "trades": 252, "taker_buy_base": 1227463.0, "taker_buy_quote": 27289.92633 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.02224, "high": 0.02251, "low": 0.02167, "close": 0.02178, "volume": 960210.0, "close_time": 1764917999999, "quote_volume": 21093.19779, "trades": 125, "taker_buy_base": 151726.0, "taker_buy_quote": 3344.83805 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.02174, "high": 0.02209, "low": 0.02174, "close": 0.02194, "volume": 1702168.0, "close_time": 1764921599999, "quote_volume": 37435.31267, "trades": 254, "taker_buy_base": 957358.0, "taker_buy_quote": 21027.41413 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0219, "high": 0.02207, "low": 0.02173, "close": 0.02185, "volume": 623378.0, "close_time": 1764925199999, "quote_volume": 13613.22655, "trades": 181, "taker_buy_base": 223008.0, "taker_buy_quote": 4877.85013 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0217, "high": 0.0217, "low": 0.02124, "close": 0.02134, "volume": 470008.0, "close_time": 1764928799999, "quote_volume": 10068.48236, "trades": 161, "taker_buy_base": 186903.0, "taker_buy_quote": 3991.90438 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.02134, "high": 0.0217, "low": 0.02128, "close": 0.02164, "volume": 439250.0, "close_time": 1764932399999, "quote_volume": 9440.82872, "trades": 102, "taker_buy_base": 261383.0, "taker_buy_quote": 5623.60917 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.02169, "high": 0.02245, "low": 0.02169, "close": 0.0218, "volume": 2528356.0, "close_time": 1764935999999, "quote_volume": 55669.08754, "trades": 484, "taker_buy_base": 1021286.0, "taker_buy_quote": 22468.36245 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.02185, "high": 0.02234, "low": 0.0217, "close": 0.02223, "volume": 782381.0, "close_time": 1764939599999, "quote_volume": 17307.42099, "trades": 168, "taker_buy_base": 491078.0, "taker_buy_quote": 10875.11166 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0223, "high": 0.02253, "low": 0.0217, "close": 0.02201, "volume": 1787050.0, "close_time": 1764943199999, "quote_volume": 39731.35899, "trades": 438, "taker_buy_base": 693623.0, "taker_buy_quote": 15469.21243 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.02202, "high": 0.02216, "low": 0.02166, "close": 0.02182, "volume": 958831.0, "close_time": 1764946799999, "quote_volume": 21022.38594, "trades": 148, "taker_buy_base": 352786.0, "taker_buy_quote": 7739.55791 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.02186, "high": 0.02234, "low": 0.0218, "close": 0.02181, "volume": 685994.0, "close_time": 1764950399999, "quote_volume": 15161.13742, "trades": 298, "taker_buy_base": 549118.0, "taker_buy_quote": 12138.3976 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.02181, "high": 0.02181, "low": 0.02066, "close": 0.02096, "volume": 2079535.0, "close_time": 1764953999999, "quote_volume": 43901.51951, "trades": 342, "taker_buy_base": 372797.0, "taker_buy_quote": 7816.02735 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.02095, "high": 0.0213, "low": 0.02084, "close": 0.02092, "volume": 795698.0, "close_time": 1764957599999, "quote_volume": 16705.66161, "trades": 272, "taker_buy_base": 458209.0, "taker_buy_quote": 9627.31059 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.02094, "high": 0.0211, "low": 0.02045, "close": 0.02046, "volume": 974645.0, "close_time": 1764961199999, "quote_volume": 20254.57005, "trades": 239, "taker_buy_base": 671682.0, "taker_buy_quote": 13971.4374 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.02046, "high": 0.02098, "low": 0.02038, "close": 0.02086, "volume": 449736.0, "close_time": 1764964799999, "quote_volume": 9308.63394, "trades": 118, "taker_buy_base": 103682.0, "taker_buy_quote": 2160.36154 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.02083, "high": 0.02136, "low": 0.02078, "close": 0.02098, "volume": 944349.0, "close_time": 1764968399999, "quote_volume": 19886.35744, "trades": 248, "taker_buy_base": 707563.0, "taker_buy_quote": 14900.66475 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.02098, "high": 0.02112, "low": 0.02088, "close": 0.02105, "volume": 631549.0, "close_time": 1764971999999, "quote_volume": 13249.92574, "trades": 180, "taker_buy_base": 168915.0, "taker_buy_quote": 3543.6769 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.02102, "high": 0.02125, "low": 0.02096, "close": 0.02101, "volume": 134100.0, "close_time": 1764975599999, "quote_volume": 2828.43742, "trades": 52, "taker_buy_base": 80552.0, "taker_buy_quote": 1699.79866 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.021, "high": 0.02112, "low": 0.02091, "close": 0.02098, "volume": 63242.0, "close_time": 1764979199999, "quote_volume": 1326.70093, "trades": 11, "taker_buy_base": 31627.0, "taker_buy_quote": 661.77017 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02101, "high": 0.02197, "low": 0.0208, "close": 0.02129, "volume": 1938556.0, "close_time": 1764982799999, "quote_volume": 41467.95567, "trades": 440, "taker_buy_base": 1060902.0, "taker_buy_quote": 22698.67179 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.02123, "high": 0.0217, "low": 0.02123, "close": 0.02149, "volume": 71478.0, "close_time": 1764986399999, "quote_volume": 1541.07693, "trades": 48, "taker_buy_base": 46514.0, "taker_buy_quote": 1002.55905 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0215, "high": 0.02161, "low": 0.0215, "close": 0.02157, "volume": 1114.0, "close_time": 1764989999999, "quote_volume": 24.00941, "trades": 4, "taker_buy_base": 557.0, "taker_buy_quote": 12.00608 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.02153, "high": 0.02153, "low": 0.02143, "close": 0.02143, "volume": 10759.0, "close_time": 1764993599999, "quote_volume": 231.07487, "trades": 4, "taker_buy_base": 5095.0, "taker_buy_quote": 109.69535 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.02145, "high": 0.02147, "low": 0.02127, "close": 0.02127, "volume": 10745.0, "close_time": 1764997199999, "quote_volume": 229.09665, "trades": 7, "taker_buy_base": 3378.0, "taker_buy_quote": 72.26826 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.02113, "high": 0.02118, "low": 0.02088, "close": 0.02088, "volume": 76346.0, "close_time": 1765000799999, "quote_volume": 1599.09435, "trades": 21, "taker_buy_base": 10706.0, "taker_buy_quote": 226.41736 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.02088, "high": 0.02095, "low": 0.02078, "close": 0.02094, "volume": 287296.0, "close_time": 1765004399999, "quote_volume": 5985.4572, "trades": 100, "taker_buy_base": 121887.0, "taker_buy_quote": 2538.58264 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.02097, "high": 0.02102, "low": 0.02057, "close": 0.02089, "volume": 1164238.0, "close_time": 1765007999999, "quote_volume": 24219.08119, "trades": 163, "taker_buy_base": 289701.0, "taker_buy_quote": 6058.92564 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.02085, "high": 0.02096, "low": 0.02063, "close": 0.02063, "volume": 912333.0, "close_time": 1765011599999, "quote_volume": 19014.50812, "trades": 145, "taker_buy_base": 761876.0, "taker_buy_quote": 15890.94905 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.02075, "high": 0.02079, "low": 0.02072, "close": 0.02075, "volume": 104831.0, "close_time": 1765015199999, "quote_volume": 2175.82408, "trades": 9, "taker_buy_base": 103600.0, "taker_buy_quote": 2150.31776 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.02073, "high": 0.02074, "low": 0.02051, "close": 0.0206, "volume": 84617.0, "close_time": 1765018799999, "quote_volume": 1745.35989, "trades": 38, "taker_buy_base": 67567.0, "taker_buy_quote": 1393.99533 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.02052, "high": 0.02073, "low": 0.02052, "close": 0.02071, "volume": 370554.0, "close_time": 1765022399999, "quote_volume": 7648.54494, "trades": 60, "taker_buy_base": 302432.0, "taker_buy_quote": 6243.16008 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.02069, "high": 0.02084, "low": 0.02067, "close": 0.02076, "volume": 284523.0, "close_time": 1765025999999, "quote_volume": 5897.97965, "trades": 46, "taker_buy_base": 248804.0, "taker_buy_quote": 5156.01075 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.02073, "high": 0.02095, "low": 0.02073, "close": 0.02087, "volume": 46554.0, "close_time": 1765029599999, "quote_volume": 971.45552, "trades": 25, "taker_buy_base": 43095.0, "taker_buy_quote": 899.1591 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0208, "high": 0.02104, "low": 0.02078, "close": 0.02094, "volume": 301714.0, "close_time": 1765033199999, "quote_volume": 6320.20907, "trades": 43, "taker_buy_base": 70383.0, "taker_buy_quote": 1472.9615 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.02087, "high": 0.02087, "low": 0.02063, "close": 0.02078, "volume": 708289.0, "close_time": 1765036799999, "quote_volume": 14716.20121, "trades": 126, "taker_buy_base": 79166.0, "taker_buy_quote": 1645.31692 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.02075, "high": 0.02092, "low": 0.02075, "close": 0.02081, "volume": 471290.0, "close_time": 1765040399999, "quote_volume": 9822.2643, "trades": 106, "taker_buy_base": 241394.0, "taker_buy_quote": 5031.51305 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.02081, "high": 0.02094, "low": 0.02077, "close": 0.02094, "volume": 695443.0, "close_time": 1765043999999, "quote_volume": 14492.22365, "trades": 73, "taker_buy_base": 377188.0, "taker_buy_quote": 7866.55216 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.02094, "high": 0.0212, "low": 0.02094, "close": 0.02102, "volume": 2301622.0, "close_time": 1765047599999, "quote_volume": 48503.01358, "trades": 320, "taker_buy_base": 277287.0, "taker_buy_quote": 5841.52448 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.02107, "high": 0.02109, "low": 0.02067, "close": 0.02078, "volume": 552652.0, "close_time": 1765051199999, "quote_volume": 11496.83268, "trades": 134, "taker_buy_base": 202738.0, "taker_buy_quote": 4211.7903 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.02087, "high": 0.02087, "low": 0.02079, "close": 0.02081, "volume": 166250.0, "close_time": 1765054799999, "quote_volume": 3465.94633, "trades": 35, "taker_buy_base": 119650.0, "taker_buy_quote": 2496.3285 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.02084, "high": 0.021, "low": 0.02075, "close": 0.02083, "volume": 335015.0, "close_time": 1765058399999, "quote_volume": 6986.99614, "trades": 59, "taker_buy_base": 194960.0, "taker_buy_quote": 4069.63671 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.02083, "high": 0.02088, "low": 0.02072, "close": 0.02072, "volume": 181372.0, "close_time": 1765061999999, "quote_volume": 3775.52472, "trades": 14, "taker_buy_base": 123338.0, "taker_buy_quote": 2571.06152 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0207, "high": 0.02074, "low": 0.02055, "close": 0.02074, "volume": 474523.0, "close_time": 1765065599999, "quote_volume": 9779.72169, "trades": 84, "taker_buy_base": 60041.0, "taker_buy_quote": 1238.7361 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.02077, "high": 0.02078, "low": 0.02022, "close": 0.02036, "volume": 893376.0, "close_time": 1765069199999, "quote_volume": 18216.66576, "trades": 253, "taker_buy_base": 309564.0, "taker_buy_quote": 6337.28525 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.02036, "high": 0.02041, "low": 0.01993, "close": 0.01996, "volume": 2088196.0, "close_time": 1765072799999, "quote_volume": 41904.58985, "trades": 290, "taker_buy_base": 1173912.0, "taker_buy_quote": 23528.01943 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.01996, "high": 0.02019, "low": 0.01986, "close": 0.02014, "volume": 3925505.0, "close_time": 1765076399999, "quote_volume": 78530.47319, "trades": 615, "taker_buy_base": 3475070.0, "taker_buy_quote": 69485.24839 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.02011, "high": 0.02023, "low": 0.02004, "close": 0.02017, "volume": 587502.0, "close_time": 1765079999999, "quote_volume": 11810.93205, "trades": 93, "taker_buy_base": 359355.0, "taker_buy_quote": 7234.78479 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.02009, "high": 0.02076, "low": 0.02, "close": 0.02046, "volume": 1124135.0, "close_time": 1765083599999, "quote_volume": 22753.50308, "trades": 264, "taker_buy_base": 560714.0, "taker_buy_quote": 11391.59486 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.02049, "high": 0.02118, "low": 0.02048, "close": 0.02085, "volume": 940509.0, "close_time": 1765087199999, "quote_volume": 19608.29214, "trades": 248, "taker_buy_base": 415635.0, "taker_buy_quote": 8684.39883 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.02088, "high": 0.02101, "low": 0.02073, "close": 0.02077, "volume": 485874.0, "close_time": 1765090799999, "quote_volume": 10099.58989, "trades": 64, "taker_buy_base": 19039.0, "taker_buy_quote": 397.33045 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.02071, "high": 0.02071, "low": 0.02051, "close": 0.02059, "volume": 120034.0, "close_time": 1765094399999, "quote_volume": 2478.45385, "trades": 33, "taker_buy_base": 43201.0, "taker_buy_quote": 890.44897 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.02054, "high": 0.02054, "low": 0.02036, "close": 0.02039, "volume": 51793.0, "close_time": 1765097999999, "quote_volume": 1058.38126, "trades": 21, "taker_buy_base": 7239.0, "taker_buy_quote": 147.86763 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.02036, "high": 0.02053, "low": 0.0202, "close": 0.02021, "volume": 391466.0, "close_time": 1765101599999, "quote_volume": 7948.93848, "trades": 90, "taker_buy_base": 307679.0, "taker_buy_quote": 6252.69678 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.02022, "high": 0.02046, "low": 0.02011, "close": 0.02014, "volume": 749897.0, "close_time": 1765105199999, "quote_volume": 15212.67161, "trades": 212, "taker_buy_base": 586553.0, "taker_buy_quote": 11903.20785 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.02017, "high": 0.02033, "low": 0.02006, "close": 0.02029, "volume": 64153.0, "close_time": 1765108799999, "quote_volume": 1296.60531, "trades": 41, "taker_buy_base": 2880.0, "taker_buy_quote": 58.12901 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.02029, "high": 0.02041, "low": 0.02023, "close": 0.02041, "volume": 117252.0, "close_time": 1765112399999, "quote_volume": 2380.82557, "trades": 27, "taker_buy_base": 12816.0, "taker_buy_quote": 260.30892 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.02035, "high": 0.02049, "low": 0.02007, "close": 0.02014, "volume": 221785.0, "close_time": 1765115999999, "quote_volume": 4515.61345, "trades": 76, "taker_buy_base": 149504.0, "taker_buy_quote": 3046.60059 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.02011, "high": 0.02017, "low": 0.01952, "close": 0.01979, "volume": 496331.0, "close_time": 1765119599999, "quote_volume": 9813.70628, "trades": 228, "taker_buy_base": 333324.0, "taker_buy_quote": 6569.8378 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.01971, "high": 0.02019, "low": 0.0196, "close": 0.02015, "volume": 705314.0, "close_time": 1765123199999, "quote_volume": 13893.01673, "trades": 214, "taker_buy_base": 590094.0, "taker_buy_quote": 11613.63051 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.02012, "high": 0.02016, "low": 0.01987, "close": 0.01994, "volume": 47275.0, "close_time": 1765126799999, "quote_volume": 946.71476, "trades": 26, "taker_buy_base": 27499.0, "taker_buy_quote": 551.1269 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.02001, "high": 0.02084, "low": 0.01998, "close": 0.0207, "volume": 621917.0, "close_time": 1765130399999, "quote_volume": 12614.58057, "trades": 253, "taker_buy_base": 313131.0, "taker_buy_quote": 6335.35907 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.02079, "high": 0.02118, "low": 0.02075, "close": 0.02112, "volume": 980936.0, "close_time": 1765133999999, "quote_volume": 20510.45297, "trades": 324, "taker_buy_base": 635942.0, "taker_buy_quote": 13286.03535 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.02113, "high": 0.02117, "low": 0.02093, "close": 0.0211, "volume": 1892826.0, "close_time": 1765137599999, "quote_volume": 39862.79304, "trades": 427, "taker_buy_base": 266428.0, "taker_buy_quote": 5607.9785 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.02118, "high": 0.0212, "low": 0.02089, "close": 0.02091, "volume": 535345.0, "close_time": 1765141199999, "quote_volume": 11273.38, "trades": 154, "taker_buy_base": 122167.0, "taker_buy_quote": 2569.02857 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0209, "high": 0.0209, "low": 0.02021, "close": 0.02026, "volume": 318172.0, "close_time": 1765144799999, "quote_volume": 6539.04192, "trades": 155, "taker_buy_base": 66928.0, "taker_buy_quote": 1378.85544 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.02025, "high": 0.02025, "low": 0.01967, "close": 0.02009, "volume": 827767.0, "close_time": 1765148399999, "quote_volume": 16541.89617, "trades": 148, "taker_buy_base": 173856.0, "taker_buy_quote": 3471.18241 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.02003, "high": 0.02008, "low": 0.0199, "close": 0.02008, "volume": 94460.0, "close_time": 1765151999999, "quote_volume": 1884.12032, "trades": 42, "taker_buy_base": 35034.0, "taker_buy_quote": 698.86837 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.02007, "high": 0.02007, "low": 0.01982, "close": 0.01982, "volume": 95326.0, "close_time": 1765155599999, "quote_volume": 1897.03083, "trades": 57, "taker_buy_base": 33206.0, "taker_buy_quote": 661.22459 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.01979, "high": 0.0203, "low": 0.01979, "close": 0.02014, "volume": 53183.0, "close_time": 1765159199999, "quote_volume": 1067.75102, "trades": 21, "taker_buy_base": 19223.0, "taker_buy_quote": 388.66622 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.02012, "high": 0.02029, "low": 0.02009, "close": 0.02027, "volume": 31883.0, "close_time": 1765162799999, "quote_volume": 643.64003, "trades": 20, "taker_buy_base": 16800.0, "taker_buy_quote": 339.57457 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.02027, "high": 0.02052, "low": 0.02027, "close": 0.02042, "volume": 41554.0, "close_time": 1765166399999, "quote_volume": 848.89965, "trades": 37, "taker_buy_base": 23778.0, "taker_buy_quote": 485.95035 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.02047, "high": 0.02059, "low": 0.02046, "close": 0.02052, "volume": 22123.0, "close_time": 1765169999999, "quote_volume": 454.03764, "trades": 22, "taker_buy_base": 14776.0, "taker_buy_quote": 303.15333 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.02053, "high": 0.02053, "low": 0.02033, "close": 0.02033, "volume": 332949.0, "close_time": 1765173599999, "quote_volume": 6801.53519, "trades": 41, "taker_buy_base": 65831.0, "taker_buy_quote": 1344.95538 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.02028, "high": 0.02045, "low": 0.02027, "close": 0.02043, "volume": 100574.0, "close_time": 1765177199999, "quote_volume": 2053.00246, "trades": 23, "taker_buy_base": 49404.0, "taker_buy_quote": 1008.6019 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.02036, "high": 0.02065, "low": 0.02033, "close": 0.02048, "volume": 627535.0, "close_time": 1765180799999, "quote_volume": 12846.11595, "trades": 198, "taker_buy_base": 526510.0, "taker_buy_quote": 10773.26416 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.02045, "high": 0.02052, "low": 0.02042, "close": 0.02045, "volume": 165733.0, "close_time": 1765184399999, "quote_volume": 3389.51703, "trades": 42, "taker_buy_base": 23771.0, "taker_buy_quote": 486.75875 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.02055, "high": 0.02071, "low": 0.0204, "close": 0.0205, "volume": 2500827.0, "close_time": 1765187999999, "quote_volume": 51238.99454, "trades": 154, "taker_buy_base": 667370.0, "taker_buy_quote": 13728.12436 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.02051, "high": 0.02071, "low": 0.02051, "close": 0.02069, "volume": 504093.0, "close_time": 1765191599999, "quote_volume": 10395.94536, "trades": 137, "taker_buy_base": 500043.0, "taker_buy_quote": 10312.25211 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.02069, "high": 0.02071, "low": 0.02045, "close": 0.02054, "volume": 744923.0, "close_time": 1765195199999, "quote_volume": 15334.09094, "trades": 117, "taker_buy_base": 574731.0, "taker_buy_quote": 11828.39977 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.02055, "high": 0.02094, "low": 0.02049, "close": 0.02091, "volume": 191894.0, "close_time": 1765198799999, "quote_volume": 3971.21243, "trades": 53, "taker_buy_base": 172084.0, "taker_buy_quote": 3558.34938 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.02091, "high": 0.02106, "low": 0.0208, "close": 0.02087, "volume": 647372.0, "close_time": 1765202399999, "quote_volume": 13536.86747, "trades": 125, "taker_buy_base": 431233.0, "taker_buy_quote": 9015.70005 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.02085, "high": 0.02102, "low": 0.02048, "close": 0.02073, "volume": 384739.0, "close_time": 1765205999999, "quote_volume": 7960.35686, "trades": 145, "taker_buy_base": 135212.0, "taker_buy_quote": 2805.25122 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.02059, "high": 0.02065, "low": 0.02031, "close": 0.02052, "volume": 207507.0, "close_time": 1765209599999, "quote_volume": 4244.94571, "trades": 64, "taker_buy_base": 167378.0, "taker_buy_quote": 3423.8248 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.02045, "high": 0.02084, "low": 0.02033, "close": 0.02049, "volume": 173378.0, "close_time": 1765213199999, "quote_volume": 3560.3477, "trades": 40, "taker_buy_base": 108351.0, "taker_buy_quote": 2228.42164 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.02058, "high": 0.0217, "low": 0.02038, "close": 0.02085, "volume": 4494051.0, "close_time": 1765216799999, "quote_volume": 92436.58213, "trades": 582, "taker_buy_base": 2942091.0, "taker_buy_quote": 60461.81436 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.02085, "high": 0.02163, "low": 0.02085, "close": 0.02118, "volume": 3110180.0, "close_time": 1765220399999, "quote_volume": 66337.51003, "trades": 684, "taker_buy_base": 1472537.0, "taker_buy_quote": 31361.71288 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.02114, "high": 0.02138, "low": 0.02099, "close": 0.02129, "volume": 757899.0, "close_time": 1765223999999, "quote_volume": 16081.25231, "trades": 170, "taker_buy_base": 518752.0, "taker_buy_quote": 11012.5656 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.02127, "high": 0.02141, "low": 0.02101, "close": 0.02114, "volume": 692110.0, "close_time": 1765227599999, "quote_volume": 14661.3953, "trades": 132, "taker_buy_base": 186949.0, "taker_buy_quote": 3966.47011 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.02112, "high": 0.02116, "low": 0.02089, "close": 0.02104, "volume": 359507.0, "close_time": 1765231199999, "quote_volume": 7564.95667, "trades": 85, "taker_buy_base": 215257.0, "taker_buy_quote": 4535.36185 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.021, "high": 0.02122, "low": 0.02081, "close": 0.02097, "volume": 999612.0, "close_time": 1765234799999, "quote_volume": 21017.77634, "trades": 120, "taker_buy_base": 428911.0, "taker_buy_quote": 9021.87249 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.02096, "high": 0.02144, "low": 0.02093, "close": 0.02132, "volume": 535681.0, "close_time": 1765238399999, "quote_volume": 11348.36809, "trades": 99, "taker_buy_base": 329978.0, "taker_buy_quote": 6965.82512 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.02133, "high": 0.02187, "low": 0.02111, "close": 0.0217, "volume": 719170.0, "close_time": 1765241999999, "quote_volume": 15466.8656, "trades": 212, "taker_buy_base": 344444.0, "taker_buy_quote": 7424.16261 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.02171, "high": 0.02212, "low": 0.02146, "close": 0.02162, "volume": 1662013.0, "close_time": 1765245599999, "quote_volume": 36323.1274, "trades": 723, "taker_buy_base": 868156.0, "taker_buy_quote": 19017.18635 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0218, "high": 0.02232, "low": 0.02161, "close": 0.02192, "volume": 1055027.0, "close_time": 1765249199999, "quote_volume": 23339.83809, "trades": 329, "taker_buy_base": 291382.0, "taker_buy_quote": 6426.49286 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.02191, "high": 0.02236, "low": 0.02174, "close": 0.02203, "volume": 489332.0, "close_time": 1765252799999, "quote_volume": 10811.13342, "trades": 158, "taker_buy_base": 261854.0, "taker_buy_quote": 5804.91474 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.02205, "high": 0.02222, "low": 0.02143, "close": 0.02157, "volume": 937910.0, "close_time": 1765256399999, "quote_volume": 20458.29955, "trades": 165, "taker_buy_base": 186071.0, "taker_buy_quote": 4082.84412 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.02159, "high": 0.022, "low": 0.02157, "close": 0.02198, "volume": 545236.0, "close_time": 1765259999999, "quote_volume": 11866.82056, "trades": 107, "taker_buy_base": 324049.0, "taker_buy_quote": 7035.8744 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.02191, "high": 0.02227, "low": 0.02186, "close": 0.0222, "volume": 2641938.0, "close_time": 1765263599999, "quote_volume": 58071.54197, "trades": 498, "taker_buy_base": 453536.0, "taker_buy_quote": 10000.57052 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.02221, "high": 0.02233, "low": 0.02189, "close": 0.02218, "volume": 760688.0, "close_time": 1765267199999, "quote_volume": 16832.8517, "trades": 188, "taker_buy_base": 437927.0, "taker_buy_quote": 9710.33281 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.02212, "high": 0.02227, "low": 0.02189, "close": 0.02189, "volume": 852439.0, "close_time": 1765270799999, "quote_volume": 18812.36646, "trades": 215, "taker_buy_base": 281987.0, "taker_buy_quote": 6237.67232 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.02183, "high": 0.02183, "low": 0.02125, "close": 0.02126, "volume": 549638.0, "close_time": 1765274399999, "quote_volume": 11844.34272, "trades": 173, "taker_buy_base": 380393.0, "taker_buy_quote": 8208.60952 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.02125, "high": 0.02185, "low": 0.0212, "close": 0.02177, "volume": 913603.0, "close_time": 1765277999999, "quote_volume": 19580.32031, "trades": 252, "taker_buy_base": 659263.0, "taker_buy_quote": 14125.12354 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.02162, "high": 0.02174, "low": 0.02145, "close": 0.02172, "volume": 368567.0, "close_time": 1765281599999, "quote_volume": 7960.91875, "trades": 98, "taker_buy_base": 235223.0, "taker_buy_quote": 5079.99497 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.02166, "high": 0.02199, "low": 0.02162, "close": 0.02188, "volume": 596554.0, "close_time": 1765285199999, "quote_volume": 13053.50444, "trades": 156, "taker_buy_base": 244681.0, "taker_buy_quote": 5352.20967 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.02196, "high": 0.02201, "low": 0.02166, "close": 0.0217, "volume": 234093.0, "close_time": 1765288799999, "quote_volume": 5108.80262, "trades": 104, "taker_buy_base": 127308.0, "taker_buy_quote": 2780.49157 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.02184, "high": 0.02184, "low": 0.0216, "close": 0.02172, "volume": 780144.0, "close_time": 1765292399999, "quote_volume": 16935.04411, "trades": 197, "taker_buy_base": 494654.0, "taker_buy_quote": 10742.42393 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.02179, "high": 0.02226, "low": 0.02179, "close": 0.0221, "volume": 1191982.0, "close_time": 1765295999999, "quote_volume": 26282.67318, "trades": 386, "taker_buy_base": 394334.0, "taker_buy_quote": 8704.20172 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.02215, "high": 0.02257, "low": 0.02213, "close": 0.02254, "volume": 468892.0, "close_time": 1765299599999, "quote_volume": 10489.66245, "trades": 267, "taker_buy_base": 280722.0, "taker_buy_quote": 6282.84181 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.02259, "high": 0.02265, "low": 0.02216, "close": 0.02228, "volume": 1123989.0, "close_time": 1765303199999, "quote_volume": 25095.6649, "trades": 336, "taker_buy_base": 418557.0, "taker_buy_quote": 9336.30083 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0223, "high": 0.02263, "low": 0.0222, "close": 0.02235, "volume": 857557.0, "close_time": 1765306799999, "quote_volume": 19195.14894, "trades": 250, "taker_buy_base": 424518.0, "taker_buy_quote": 9509.85741 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.02233, "high": 0.02256, "low": 0.02227, "close": 0.02235, "volume": 525475.0, "close_time": 1765310399999, "quote_volume": 11777.86319, "trades": 188, "taker_buy_base": 126476.0, "taker_buy_quote": 2839.29916 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.02234, "high": 0.02236, "low": 0.02179, "close": 0.02205, "volume": 971228.0, "close_time": 1765313999999, "quote_volume": 21485.60203, "trades": 216, "taker_buy_base": 398936.0, "taker_buy_quote": 8822.5881 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.02205, "high": 0.02212, "low": 0.02153, "close": 0.0216, "volume": 979417.0, "close_time": 1765317599999, "quote_volume": 21334.79583, "trades": 203, "taker_buy_base": 154278.0, "taker_buy_quote": 3387.89956 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.02175, "high": 0.02199, "low": 0.02165, "close": 0.02191, "volume": 494981.0, "close_time": 1765321199999, "quote_volume": 10796.85981, "trades": 126, "taker_buy_base": 287721.0, "taker_buy_quote": 6275.49507 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.02195, "high": 0.02202, "low": 0.02185, "close": 0.0219, "volume": 134298.0, "close_time": 1765324799999, "quote_volume": 2950.46156, "trades": 43, "taker_buy_base": 79118.0, "taker_buy_quote": 1737.29009 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.02189, "high": 0.02189, "low": 0.02147, "close": 0.02147, "volume": 431461.0, "close_time": 1765328399999, "quote_volume": 9349.60592, "trades": 125, "taker_buy_base": 121343.0, "taker_buy_quote": 2630.77968 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.02151, "high": 0.02156, "low": 0.02115, "close": 0.02126, "volume": 223226.0, "close_time": 1765331999999, "quote_volume": 4761.62135, "trades": 88, "taker_buy_base": 105682.0, "taker_buy_quote": 2251.47297 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.02126, "high": 0.02147, "low": 0.02121, "close": 0.02146, "volume": 384573.0, "close_time": 1765335599999, "quote_volume": 8208.37947, "trades": 100, "taker_buy_base": 114872.0, "taker_buy_quote": 2451.50776 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.02148, "high": 0.02151, "low": 0.02131, "close": 0.02133, "volume": 320861.0, "close_time": 1765339199999, "quote_volume": 6864.12319, "trades": 113, "taker_buy_base": 125579.0, "taker_buy_quote": 2688.89188 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.02132, "high": 0.02154, "low": 0.02132, "close": 0.0215, "volume": 282586.0, "close_time": 1765342799999, "quote_volume": 6064.34602, "trades": 105, "taker_buy_base": 130835.0, "taker_buy_quote": 2809.39362 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0215, "high": 0.02157, "low": 0.02117, "close": 0.02125, "volume": 260965.0, "close_time": 1765346399999, "quote_volume": 5578.67659, "trades": 77, "taker_buy_base": 115395.0, "taker_buy_quote": 2466.39289 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.02129, "high": 0.02146, "low": 0.02118, "close": 0.02142, "volume": 636055.0, "close_time": 1765349999999, "quote_volume": 13539.94705, "trades": 133, "taker_buy_base": 394836.0, "taker_buy_quote": 8411.38687 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.02136, "high": 0.02137, "low": 0.02122, "close": 0.02129, "volume": 265692.0, "close_time": 1765353599999, "quote_volume": 5654.99362, "trades": 62, "taker_buy_base": 110454.0, "taker_buy_quote": 2351.44453 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.02136, "high": 0.02136, "low": 0.02108, "close": 0.02114, "volume": 167491.0, "close_time": 1765357199999, "quote_volume": 3557.39274, "trades": 46, "taker_buy_base": 69497.0, "taker_buy_quote": 1475.63521 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.02116, "high": 0.02137, "low": 0.02098, "close": 0.02137, "volume": 369958.0, "close_time": 1765360799999, "quote_volume": 7841.13236, "trades": 99, "taker_buy_base": 99403.0, "taker_buy_quote": 2107.3892 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.02134, "high": 0.02142, "low": 0.02115, "close": 0.0212, "volume": 262218.0, "close_time": 1765364399999, "quote_volume": 5582.49431, "trades": 62, "taker_buy_base": 158078.0, "taker_buy_quote": 3368.81575 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.02115, "high": 0.02115, "low": 0.02105, "close": 0.02109, "volume": 103614.0, "close_time": 1765367999999, "quote_volume": 2184.67452, "trades": 37, "taker_buy_base": 61703.0, "taker_buy_quote": 1301.04203 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.02109, "high": 0.02109, "low": 0.02089, "close": 0.02104, "volume": 148781.0, "close_time": 1765371599999, "quote_volume": 3119.32776, "trades": 46, "taker_buy_base": 40393.0, "taker_buy_quote": 847.84777 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.02102, "high": 0.02102, "low": 0.02059, "close": 0.02081, "volume": 1773032.0, "close_time": 1765375199999, "quote_volume": 36802.24972, "trades": 333, "taker_buy_base": 597421.0, "taker_buy_quote": 12424.44935 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.02085, "high": 0.0209, "low": 0.02058, "close": 0.02068, "volume": 434114.0, "close_time": 1765378799999, "quote_volume": 9026.48417, "trades": 126, "taker_buy_base": 240606.0, "taker_buy_quote": 5006.06188 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0207, "high": 0.02113, "low": 0.02068, "close": 0.02092, "volume": 1707947.0, "close_time": 1765382399999, "quote_volume": 35589.11096, "trades": 282, "taker_buy_base": 1029662.0, "taker_buy_quote": 21447.72185 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.02092, "high": 0.02106, "low": 0.02091, "close": 0.02102, "volume": 350779.0, "close_time": 1765385999999, "quote_volume": 7354.11643, "trades": 75, "taker_buy_base": 101014.0, "taker_buy_quote": 2119.15246 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.02103, "high": 0.0225, "low": 0.02103, "close": 0.02234, "volume": 1858091.0, "close_time": 1765389599999, "quote_volume": 40789.41341, "trades": 409, "taker_buy_base": 859170.0, "taker_buy_quote": 18898.50753 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.02229, "high": 0.02246, "low": 0.02148, "close": 0.02163, "volume": 2422342.0, "close_time": 1765393199999, "quote_volume": 53167.02111, "trades": 435, "taker_buy_base": 1240563.0, "taker_buy_quote": 27127.21099 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.02179, "high": 0.02194, "low": 0.02141, "close": 0.02174, "volume": 778178.0, "close_time": 1765396799999, "quote_volume": 16917.60264, "trades": 245, "taker_buy_base": 260083.0, "taker_buy_quote": 5657.99329 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.02171, "high": 0.02202, "low": 0.02152, "close": 0.02157, "volume": 1697060.0, "close_time": 1765400399999, "quote_volume": 37098.65861, "trades": 351, "taker_buy_base": 900161.0, "taker_buy_quote": 19695.36263 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.02169, "high": 0.02172, "low": 0.02081, "close": 0.02085, "volume": 2075405.0, "close_time": 1765403999999, "quote_volume": 43738.54303, "trades": 348, "taker_buy_base": 583531.0, "taker_buy_quote": 12289.01769 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0209, "high": 0.02116, "low": 0.02076, "close": 0.02116, "volume": 246899.0, "close_time": 1765407599999, "quote_volume": 5174.30822, "trades": 79, "taker_buy_base": 215531.0, "taker_buy_quote": 4519.685 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.02116, "high": 0.02116, "low": 0.02092, "close": 0.02094, "volume": 45619.0, "close_time": 1765411199999, "quote_volume": 960.11296, "trades": 29, "taker_buy_base": 17230.0, "taker_buy_quote": 363.21278 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.02085, "high": 0.02091, "low": 0.02033, "close": 0.02041, "volume": 480874.0, "close_time": 1765414799999, "quote_volume": 9913.33611, "trades": 80, "taker_buy_base": 63548.0, "taker_buy_quote": 1310.06351 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.02037, "high": 0.02053, "low": 0.02009, "close": 0.02015, "volume": 950253.0, "close_time": 1765418399999, "quote_volume": 19291.88625, "trades": 189, "taker_buy_base": 443541.0, "taker_buy_quote": 9025.94413 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.02018, "high": 0.02021, "low": 0.01985, "close": 0.02009, "volume": 643703.0, "close_time": 1765421999999, "quote_volume": 12890.86964, "trades": 150, "taker_buy_base": 289080.0, "taker_buy_quote": 5786.67596 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.02, "high": 0.02, "low": 0.01976, "close": 0.01978, "volume": 556231.0, "close_time": 1765425599999, "quote_volume": 11080.45913, "trades": 116, "taker_buy_base": 324244.0, "taker_buy_quote": 6469.06234 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.01976, "high": 0.02013, "low": 0.01971, "close": 0.02009, "volume": 759306.0, "close_time": 1765429199999, "quote_volume": 15156.57502, "trades": 174, "taker_buy_base": 593304.0, "taker_buy_quote": 11840.47352 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.02002, "high": 0.0201, "low": 0.01989, "close": 0.02007, "volume": 84480.0, "close_time": 1765432799999, "quote_volume": 1688.80674, "trades": 30, "taker_buy_base": 41596.0, "taker_buy_quote": 831.67527 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.02003, "high": 0.02007, "low": 0.01986, "close": 0.01988, "volume": 514580.0, "close_time": 1765436399999, "quote_volume": 10257.28639, "trades": 128, "taker_buy_base": 123176.0, "taker_buy_quote": 2460.99549 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.01988, "high": 0.01997, "low": 0.01975, "close": 0.01986, "volume": 250375.0, "close_time": 1765439999999, "quote_volume": 4982.76583, "trades": 108, "taker_buy_base": 149360.0, "taker_buy_quote": 2972.67085 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.01988, "high": 0.01992, "low": 0.01971, "close": 0.01981, "volume": 370211.0, "close_time": 1765443599999, "quote_volume": 7336.39754, "trades": 169, "taker_buy_base": 137677.0, "taker_buy_quote": 2728.95765 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.01979, "high": 0.01985, "low": 0.01974, "close": 0.01978, "volume": 97163.0, "close_time": 1765447199999, "quote_volume": 1921.6044, "trades": 50, "taker_buy_base": 36253.0, "taker_buy_quote": 716.73318 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.01971, "high": 0.01976, "low": 0.01967, "close": 0.01974, "volume": 942891.0, "close_time": 1765450799999, "quote_volume": 18593.40285, "trades": 123, "taker_buy_base": 107283.0, "taker_buy_quote": 2115.30094 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.01973, "high": 0.02013, "low": 0.01973, "close": 0.01992, "volume": 462133.0, "close_time": 1765454399999, "quote_volume": 9222.38897, "trades": 105, "taker_buy_base": 265239.0, "taker_buy_quote": 5291.61126 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.01989, "high": 0.02008, "low": 0.01988, "close": 0.01996, "volume": 1262455.0, "close_time": 1765457999999, "quote_volume": 25156.11518, "trades": 180, "taker_buy_base": 759941.0, "taker_buy_quote": 15142.78492 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.01995, "high": 0.01999, "low": 0.0199, "close": 0.0199, "volume": 504133.0, "close_time": 1765461599999, "quote_volume": 10057.62095, "trades": 109, "taker_buy_base": 284107.0, "taker_buy_quote": 5666.56163 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.01992, "high": 0.02004, "low": 0.01974, "close": 0.01977, "volume": 312113.0, "close_time": 1765465199999, "quote_volume": 6211.9954, "trades": 84, "taker_buy_base": 208058.0, "taker_buy_quote": 4138.62052 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.01977, "high": 0.02008, "low": 0.01964, "close": 0.0197, "volume": 309963.0, "close_time": 1765468799999, "quote_volume": 6138.03749, "trades": 97, "taker_buy_base": 197099.0, "taker_buy_quote": 3906.64975 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0197, "high": 0.01985, "low": 0.01943, "close": 0.01967, "volume": 2957853.0, "close_time": 1765472399999, "quote_volume": 57942.27174, "trades": 543, "taker_buy_base": 751679.0, "taker_buy_quote": 14743.25087 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0197, "high": 0.01981, "low": 0.01959, "close": 0.01967, "volume": 969435.0, "close_time": 1765475999999, "quote_volume": 19068.29804, "trades": 259, "taker_buy_base": 265078.0, "taker_buy_quote": 5220.36305 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.01972, "high": 0.02002, "low": 0.01963, "close": 0.0198, "volume": 624577.0, "close_time": 1765479599999, "quote_volume": 12356.16553, "trades": 178, "taker_buy_base": 275249.0, "taker_buy_quote": 5446.83267 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.01985, "high": 0.02, "low": 0.01948, "close": 0.01955, "volume": 2170475.0, "close_time": 1765483199999, "quote_volume": 43045.62027, "trades": 377, "taker_buy_base": 796259.0, "taker_buy_quote": 15799.00425 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.01959, "high": 0.01991, "low": 0.01959, "close": 0.01989, "volume": 472233.0, "close_time": 1765486799999, "quote_volume": 9348.13775, "trades": 90, "taker_buy_base": 370170.0, "taker_buy_quote": 7329.22263 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.01995, "high": 0.02045, "low": 0.01995, "close": 0.02029, "volume": 2543781.0, "close_time": 1765490399999, "quote_volume": 51541.33105, "trades": 378, "taker_buy_base": 2087911.0, "taker_buy_quote": 42306.11994 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.02034, "high": 0.02037, "low": 0.01997, "close": 0.01999, "volume": 695525.0, "close_time": 1765493999999, "quote_volume": 14100.86367, "trades": 74, "taker_buy_base": 145793.0, "taker_buy_quote": 2944.09379 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.02002, "high": 0.02011, "low": 0.01997, "close": 0.02, "volume": 355606.0, "close_time": 1765497599999, "quote_volume": 7131.2568, "trades": 37, "taker_buy_base": 30354.0, "taker_buy_quote": 608.37233 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.02005, "high": 0.02011, "low": 0.01975, "close": 0.01975, "volume": 290333.0, "close_time": 1765501199999, "quote_volume": 5808.00939, "trades": 77, "taker_buy_base": 192497.0, "taker_buy_quote": 3854.94669 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.01979, "high": 0.01998, "low": 0.01977, "close": 0.01994, "volume": 122988.0, "close_time": 1765504799999, "quote_volume": 2442.05167, "trades": 36, "taker_buy_base": 76407.0, "taker_buy_quote": 1515.85336 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.01996, "high": 0.02016, "low": 0.01994, "close": 0.02016, "volume": 124013.0, "close_time": 1765508399999, "quote_volume": 2491.46582, "trades": 33, "taker_buy_base": 53613.0, "taker_buy_quote": 1076.53946 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.02014, "high": 0.02023, "low": 0.02008, "close": 0.02014, "volume": 55025.0, "close_time": 1765511999999, "quote_volume": 1108.124, "trades": 16, "taker_buy_base": 43772.0, "taker_buy_quote": 881.52064 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0202, "high": 0.02023, "low": 0.02, "close": 0.02002, "volume": 109265.0, "close_time": 1765515599999, "quote_volume": 2198.59517, "trades": 47, "taker_buy_base": 57859.0, "taker_buy_quote": 1165.87961 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.02004, "high": 0.02016, "low": 0.02004, "close": 0.02016, "volume": 588424.0, "close_time": 1765519199999, "quote_volume": 11824.2172, "trades": 65, "taker_buy_base": 190536.0, "taker_buy_quote": 3828.88235 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.02016, "high": 0.02046, "low": 0.02016, "close": 0.0203, "volume": 458295.0, "close_time": 1765522799999, "quote_volume": 9298.19197, "trades": 139, "taker_buy_base": 183867.0, "taker_buy_quote": 3730.48892 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.02029, "high": 0.02029, "low": 0.02006, "close": 0.02006, "volume": 188049.0, "close_time": 1765526399999, "quote_volume": 3794.47671, "trades": 72, "taker_buy_base": 55231.0, "taker_buy_quote": 1114.37221 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.02006, "high": 0.02015, "low": 0.01988, "close": 0.01988, "volume": 252351.0, "close_time": 1765529999999, "quote_volume": 5052.98306, "trades": 81, "taker_buy_base": 142998.0, "taker_buy_quote": 2865.79576 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.01992, "high": 0.02005, "low": 0.0199, "close": 0.02003, "volume": 1605903.0, "close_time": 1765533599999, "quote_volume": 32038.05922, "trades": 250, "taker_buy_base": 447349.0, "taker_buy_quote": 8922.15103 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.02017, "high": 0.02017, "low": 0.02004, "close": 0.02004, "volume": 1540646.0, "close_time": 1765537199999, "quote_volume": 31016.38264, "trades": 125, "taker_buy_base": 800000.0, "taker_buy_quote": 16102.95861 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.02001, "high": 0.02002, "low": 0.01989, "close": 0.01993, "volume": 194329.0, "close_time": 1765540799999, "quote_volume": 3869.42972, "trades": 66, "taker_buy_base": 147687.0, "taker_buy_quote": 2939.11255 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.01991, "high": 0.01991, "low": 0.01973, "close": 0.01984, "volume": 2603329.0, "close_time": 1765544399999, "quote_volume": 51646.00306, "trades": 267, "taker_buy_base": 807458.0, "taker_buy_quote": 16019.86798 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.01983, "high": 0.01996, "low": 0.01978, "close": 0.01984, "volume": 217428.0, "close_time": 1765547999999, "quote_volume": 4318.47873, "trades": 53, "taker_buy_base": 105035.0, "taker_buy_quote": 2086.16572 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.01985, "high": 0.02001, "low": 0.01977, "close": 0.01992, "volume": 296031.0, "close_time": 1765551599999, "quote_volume": 5889.72569, "trades": 119, "taker_buy_base": 150286.0, "taker_buy_quote": 2989.72999 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.01987, "high": 0.01987, "low": 0.01888, "close": 0.01895, "volume": 2603015.0, "close_time": 1765555199999, "quote_volume": 50193.16439, "trades": 464, "taker_buy_base": 1438275.0, "taker_buy_quote": 27709.24212 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.01891, "high": 0.01904, "low": 0.01866, "close": 0.01885, "volume": 2081490.0, "close_time": 1765558799999, "quote_volume": 39239.3275, "trades": 517, "taker_buy_base": 664550.0, "taker_buy_quote": 12521.7188 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.01885, "high": 0.01915, "low": 0.01878, "close": 0.01878, "volume": 2756309.0, "close_time": 1765562399999, "quote_volume": 52103.97839, "trades": 341, "taker_buy_base": 1446231.0, "taker_buy_quote": 27294.47615 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.01878, "high": 0.01894, "low": 0.01857, "close": 0.01857, "volume": 3462303.0, "close_time": 1765565999999, "quote_volume": 65181.83619, "trades": 517, "taker_buy_base": 1123575.0, "taker_buy_quote": 21141.11772 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.01858, "high": 0.01866, "low": 0.01839, "close": 0.01861, "volume": 993004.0, "close_time": 1765569599999, "quote_volume": 18414.86059, "trades": 104, "taker_buy_base": 609916.0, "taker_buy_quote": 11329.28297 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.01856, "high": 0.01867, "low": 0.01853, "close": 0.01858, "volume": 764574.0, "close_time": 1765573199999, "quote_volume": 14202.7598, "trades": 112, "taker_buy_base": 196638.0, "taker_buy_quote": 3656.21052 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0186, "high": 0.01886, "low": 0.01855, "close": 0.0187, "volume": 412705.0, "close_time": 1765576799999, "quote_volume": 7703.82263, "trades": 86, "taker_buy_base": 245723.0, "taker_buy_quote": 4580.39164 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.01872, "high": 0.01917, "low": 0.01871, "close": 0.01899, "volume": 415795.0, "close_time": 1765580399999, "quote_volume": 7866.05425, "trades": 97, "taker_buy_base": 146012.0, "taker_buy_quote": 2760.12469 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.01906, "high": 0.01906, "low": 0.01893, "close": 0.01896, "volume": 52947.0, "close_time": 1765583999999, "quote_volume": 1003.70542, "trades": 18, "taker_buy_base": 41040.0, "taker_buy_quote": 778.14391 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.019, "high": 0.01903, "low": 0.01896, "close": 0.01897, "volume": 191496.0, "close_time": 1765587599999, "quote_volume": 3637.68841, "trades": 73, "taker_buy_base": 82571.0, "taker_buy_quote": 1568.82225 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.019, "high": 0.01915, "low": 0.01899, "close": 0.01899, "volume": 87631.0, "close_time": 1765591199999, "quote_volume": 1671.38285, "trades": 27, "taker_buy_base": 34363.0, "taker_buy_quote": 655.62347 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.01903, "high": 0.01904, "low": 0.01889, "close": 0.0189, "volume": 141925.0, "close_time": 1765594799999, "quote_volume": 2693.73495, "trades": 46, "taker_buy_base": 83960.0, "taker_buy_quote": 1593.66529 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.01889, "high": 0.01892, "low": 0.01881, "close": 0.01881, "volume": 77366.0, "close_time": 1765598399999, "quote_volume": 1461.00859, "trades": 33, "taker_buy_base": 52726.0, "taker_buy_quote": 995.42902 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.01883, "high": 0.01898, "low": 0.0188, "close": 0.01887, "volume": 176924.0, "close_time": 1765601999999, "quote_volume": 3339.37503, "trades": 89, "taker_buy_base": 34291.0, "taker_buy_quote": 648.8322 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.01886, "high": 0.01887, "low": 0.01864, "close": 0.01869, "volume": 181126.0, "close_time": 1765605599999, "quote_volume": 3398.18469, "trades": 54, "taker_buy_base": 47223.0, "taker_buy_quote": 884.74993 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0187, "high": 0.01879, "low": 0.01868, "close": 0.01879, "volume": 98369.0, "close_time": 1765609199999, "quote_volume": 1843.61322, "trades": 39, "taker_buy_base": 77031.0, "taker_buy_quote": 1443.54778 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.01887, "high": 0.01893, "low": 0.0188, "close": 0.01891, "volume": 73653.0, "close_time": 1765612799999, "quote_volume": 1388.96803, "trades": 30, "taker_buy_base": 43442.0, "taker_buy_quote": 818.97217 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.01892, "high": 0.01905, "low": 0.0188, "close": 0.01889, "volume": 724889.0, "close_time": 1765616399999, "quote_volume": 13688.23414, "trades": 158, "taker_buy_base": 376018.0, "taker_buy_quote": 7105.13691 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.01889, "high": 0.01893, "low": 0.01881, "close": 0.01888, "volume": 213357.0, "close_time": 1765619999999, "quote_volume": 4026.16444, "trades": 104, "taker_buy_base": 65979.0, "taker_buy_quote": 1245.79804 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.01887, "high": 0.0189, "low": 0.01874, "close": 0.01874, "volume": 464205.0, "close_time": 1765623599999, "quote_volume": 8732.48917, "trades": 131, "taker_buy_base": 94370.0, "taker_buy_quote": 1779.28709 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.01878, "high": 0.0188, "low": 0.01872, "close": 0.01877, "volume": 99762.0, "close_time": 1765627199999, "quote_volume": 1870.97866, "trades": 37, "taker_buy_base": 46953.0, "taker_buy_quote": 880.84666 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.01879, "high": 0.01893, "low": 0.01878, "close": 0.01885, "volume": 120386.0, "close_time": 1765630799999, "quote_volume": 2268.21775, "trades": 47, "taker_buy_base": 59067.0, "taker_buy_quote": 1113.70767 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.01887, "high": 0.01889, "low": 0.01876, "close": 0.01882, "volume": 158838.0, "close_time": 1765634399999, "quote_volume": 2987.2103, "trades": 39, "taker_buy_base": 76169.0, "taker_buy_quote": 1433.2257 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.01882, "high": 0.01882, "low": 0.01866, "close": 0.01873, "volume": 341964.0, "close_time": 1765637999999, "quote_volume": 6406.95392, "trades": 102, "taker_buy_base": 152616.0, "taker_buy_quote": 2863.1552 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.01872, "high": 0.01885, "low": 0.01872, "close": 0.0188, "volume": 329559.0, "close_time": 1765641599999, "quote_volume": 6199.96922, "trades": 88, "taker_buy_base": 287430.0, "taker_buy_quote": 5408.67273 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.01884, "high": 0.019, "low": 0.01875, "close": 0.01898, "volume": 124082.0, "close_time": 1765645199999, "quote_volume": 2340.58538, "trades": 70, "taker_buy_base": 74587.0, "taker_buy_quote": 1406.13215 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.01897, "high": 0.01941, "low": 0.01895, "close": 0.01907, "volume": 385227.0, "close_time": 1765648799999, "quote_volume": 7330.14706, "trades": 202, "taker_buy_base": 155891.0, "taker_buy_quote": 2967.81958 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.01908, "high": 0.01926, "low": 0.01906, "close": 0.0191, "volume": 424560.0, "close_time": 1765652399999, "quote_volume": 8111.03613, "trades": 56, "taker_buy_base": 61666.0, "taker_buy_quote": 1182.92175 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.01912, "high": 0.01914, "low": 0.01896, "close": 0.01902, "volume": 303304.0, "close_time": 1765655999999, "quote_volume": 5772.27714, "trades": 87, "taker_buy_base": 247763.0, "taker_buy_quote": 4715.51012 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.01903, "high": 0.01903, "low": 0.01889, "close": 0.01889, "volume": 126480.0, "close_time": 1765659599999, "quote_volume": 2399.80569, "trades": 35, "taker_buy_base": 91593.0, "taker_buy_quote": 1738.80177 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.01884, "high": 0.01884, "low": 0.01869, "close": 0.01883, "volume": 309745.0, "close_time": 1765663199999, "quote_volume": 5800.2357, "trades": 97, "taker_buy_base": 259883.0, "taker_buy_quote": 4863.75416 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0188, "high": 0.0188, "low": 0.01869, "close": 0.0188, "volume": 45600.0, "close_time": 1765666799999, "quote_volume": 854.52186, "trades": 33, "taker_buy_base": 31498.0, "taker_buy_quote": 590.51546 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0188, "high": 0.01883, "low": 0.01877, "close": 0.01881, "volume": 58769.0, "close_time": 1765670399999, "quote_volume": 1105.24938, "trades": 23, "taker_buy_base": 9428.0, "taker_buy_quote": 177.15212 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.01879, "high": 0.01888, "low": 0.01876, "close": 0.01886, "volume": 359848.0, "close_time": 1765673999999, "quote_volume": 6764.00698, "trades": 45, "taker_buy_base": 90610.0, "taker_buy_quote": 1704.24798 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.01887, "high": 0.019, "low": 0.01881, "close": 0.01887, "volume": 414536.0, "close_time": 1765677599999, "quote_volume": 7817.21245, "trades": 103, "taker_buy_base": 114734.0, "taker_buy_quote": 2171.36125 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.01883, "high": 0.01884, "low": 0.01876, "close": 0.01882, "volume": 162309.0, "close_time": 1765681199999, "quote_volume": 3049.70441, "trades": 49, "taker_buy_base": 19450.0, "taker_buy_quote": 365.30064 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.01879, "high": 0.01879, "low": 0.01873, "close": 0.01874, "volume": 13532.0, "close_time": 1765684799999, "quote_volume": 253.96857, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.01873, "high": 0.01873, "low": 0.0186, "close": 0.0186, "volume": 22560.0, "close_time": 1765688399999, "quote_volume": 420.69043, "trades": 8, "taker_buy_base": 5533.0, "taker_buy_quote": 102.95767 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.01856, "high": 0.01856, "low": 0.01826, "close": 0.0184, "volume": 326793.0, "close_time": 1765691999999, "quote_volume": 5994.51984, "trades": 83, "taker_buy_base": 74398.0, "taker_buy_quote": 1364.4013 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.01833, "high": 0.01837, "low": 0.01824, "close": 0.01837, "volume": 176207.0, "close_time": 1765695599999, "quote_volume": 3223.94456, "trades": 49, "taker_buy_base": 60743.0, "taker_buy_quote": 1112.15081 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.01835, "high": 0.01845, "low": 0.01826, "close": 0.01829, "volume": 475281.0, "close_time": 1765699199999, "quote_volume": 8737.53109, "trades": 75, "taker_buy_base": 254210.0, "taker_buy_quote": 4676.52917 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.01833, "high": 0.01842, "low": 0.01815, "close": 0.0182, "volume": 138566.0, "close_time": 1765702799999, "quote_volume": 2533.93663, "trades": 38, "taker_buy_base": 92168.0, "taker_buy_quote": 1683.90744 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.01823, "high": 0.01832, "low": 0.01821, "close": 0.01832, "volume": 161428.0, "close_time": 1765706399999, "quote_volume": 2948.3605, "trades": 48, "taker_buy_base": 56608.0, "taker_buy_quote": 1035.47507 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.01832, "high": 0.01841, "low": 0.01824, "close": 0.01825, "volume": 3129037.0, "close_time": 1765709999999, "quote_volume": 57319.16058, "trades": 576, "taker_buy_base": 186395.0, "taker_buy_quote": 3415.24367 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0182, "high": 0.01825, "low": 0.01789, "close": 0.01825, "volume": 191928.0, "close_time": 1765713599999, "quote_volume": 3468.4584, "trades": 58, "taker_buy_base": 105567.0, "taker_buy_quote": 1908.82311 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.01822, "high": 0.0188, "low": 0.01819, "close": 0.01862, "volume": 655873.0, "close_time": 1765717199999, "quote_volume": 12229.48391, "trades": 101, "taker_buy_base": 122639.0, "taker_buy_quote": 2280.02222 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.01864, "high": 0.01892, "low": 0.01838, "close": 0.01847, "volume": 622227.0, "close_time": 1765720799999, "quote_volume": 11548.49472, "trades": 125, "taker_buy_base": 286321.0, "taker_buy_quote": 5308.82251 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.01852, "high": 0.01853, "low": 0.01809, "close": 0.01814, "volume": 530244.0, "close_time": 1765724399999, "quote_volume": 9660.16562, "trades": 119, "taker_buy_base": 155889.0, "taker_buy_quote": 2846.99334 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.01811, "high": 0.01814, "low": 0.01803, "close": 0.0181, "volume": 318600.0, "close_time": 1765727999999, "quote_volume": 5768.04622, "trades": 48, "taker_buy_base": 208407.0, "taker_buy_quote": 3773.1116 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.01807, "high": 0.01809, "low": 0.01788, "close": 0.01791, "volume": 608487.0, "close_time": 1765731599999, "quote_volume": 10899.79782, "trades": 76, "taker_buy_base": 87061.0, "taker_buy_quote": 1560.34096 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.01792, "high": 0.01792, "low": 0.01743, "close": 0.01747, "volume": 1273838.0, "close_time": 1765735199999, "quote_volume": 22416.21827, "trades": 177, "taker_buy_base": 521771.0, "taker_buy_quote": 9190.80055 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.01746, "high": 0.01771, "low": 0.01746, "close": 0.01762, "volume": 2444129.0, "close_time": 1765738799999, "quote_volume": 43045.9962, "trades": 267, "taker_buy_base": 888128.0, "taker_buy_quote": 15655.51112 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0174, "close": 0.01751, "volume": 1173262.0, "close_time": 1765742399999, "quote_volume": 20509.00666, "trades": 108, "taker_buy_base": 357346.0, "taker_buy_quote": 6247.51325 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.01754, "high": 0.01762, "low": 0.01744, "close": 0.01751, "volume": 226105.0, "close_time": 1765745999999, "quote_volume": 3964.08678, "trades": 52, "taker_buy_base": 118798.0, "taker_buy_quote": 2083.4711 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0175, "high": 0.01751, "low": 0.01722, "close": 0.01722, "volume": 161247.0, "close_time": 1765749599999, "quote_volume": 2801.65672, "trades": 33, "taker_buy_base": 82809.0, "taker_buy_quote": 1437.78694 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.01733, "high": 0.01738, "low": 0.01709, "close": 0.01718, "volume": 1414927.0, "close_time": 1765753199999, "quote_volume": 24350.56489, "trades": 110, "taker_buy_base": 501354.0, "taker_buy_quote": 8645.12961 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.01731, "high": 0.01736, "low": 0.01712, "close": 0.01728, "volume": 168341.0, "close_time": 1765756799999, "quote_volume": 2904.47442, "trades": 34, "taker_buy_base": 68883.0, "taker_buy_quote": 1188.65603 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.01729, "high": 0.01736, "low": 0.01696, "close": 0.01713, "volume": 6293859.0, "close_time": 1765760399999, "quote_volume": 107102.89259, "trades": 555, "taker_buy_base": 5602342.0, "taker_buy_quote": 95285.7927 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.01718, "high": 0.01751, "low": 0.01713, "close": 0.01742, "volume": 1050187.0, "close_time": 1765763999999, "quote_volume": 18136.41131, "trades": 127, "taker_buy_base": 879040.0, "taker_buy_quote": 15180.22039 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.01744, "high": 0.01759, "low": 0.01729, "close": 0.0173, "volume": 208681.0, "close_time": 1765767599999, "quote_volume": 3642.24658, "trades": 42, "taker_buy_base": 57886.0, "taker_buy_quote": 1008.69684 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0173, "high": 0.0173, "low": 0.01702, "close": 0.01713, "volume": 247410.0, "close_time": 1765771199999, "quote_volume": 4235.69614, "trades": 42, "taker_buy_base": 68649.0, "taker_buy_quote": 1172.71057 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.01716, "high": 0.01734, "low": 0.01716, "close": 0.01734, "volume": 353345.0, "close_time": 1765774799999, "quote_volume": 6113.64306, "trades": 50, "taker_buy_base": 342759.0, "taker_buy_quote": 5930.08182 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.01732, "high": 0.01739, "low": 0.01728, "close": 0.01734, "volume": 109169.0, "close_time": 1765778399999, "quote_volume": 1892.09191, "trades": 30, "taker_buy_base": 46463.0, "taker_buy_quote": 805.41163 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0173, "high": 0.01743, "low": 0.01726, "close": 0.01736, "volume": 565820.0, "close_time": 1765781999999, "quote_volume": 9797.36023, "trades": 179, "taker_buy_base": 215395.0, "taker_buy_quote": 3728.79214 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.01737, "high": 0.01739, "low": 0.01721, "close": 0.01725, "volume": 377892.0, "close_time": 1765785599999, "quote_volume": 6532.85428, "trades": 78, "taker_buy_base": 74263.0, "taker_buy_quote": 1285.12615 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.01728, "high": 0.01739, "low": 0.01722, "close": 0.01731, "volume": 463633.0, "close_time": 1765789199999, "quote_volume": 8018.21532, "trades": 56, "taker_buy_base": 354128.0, "taker_buy_quote": 6120.90545 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.01729, "high": 0.01733, "low": 0.0171, "close": 0.01715, "volume": 1223322.0, "close_time": 1765792799999, "quote_volume": 21059.52959, "trades": 140, "taker_buy_base": 123448.0, "taker_buy_quote": 2121.14546 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.01715, "high": 0.01721, "low": 0.01701, "close": 0.01705, "volume": 1140679.0, "close_time": 1765796399999, "quote_volume": 19502.33164, "trades": 178, "taker_buy_base": 925639.0, "taker_buy_quote": 15828.81155 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.01706, "high": 0.01723, "low": 0.01705, "close": 0.01712, "volume": 268427.0, "close_time": 1765799999999, "quote_volume": 4591.46632, "trades": 72, "taker_buy_base": 156029.0, "taker_buy_quote": 2665.20991 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.01715, "high": 0.01726, "low": 0.01707, "close": 0.01718, "volume": 298278.0, "close_time": 1765803599999, "quote_volume": 5111.86768, "trades": 63, "taker_buy_base": 161365.0, "taker_buy_quote": 2765.31984 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.01715, "high": 0.01715, "low": 0.01664, "close": 0.01685, "volume": 1387308.0, "close_time": 1765807199999, "quote_volume": 23371.89898, "trades": 248, "taker_buy_base": 551615.0, "taker_buy_quote": 9277.93581 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.01682, "high": 0.01708, "low": 0.01661, "close": 0.01669, "volume": 1206129.0, "close_time": 1765810799999, "quote_volume": 20447.72165, "trades": 154, "taker_buy_base": 637596.0, "taker_buy_quote": 10825.12919 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.01673, "high": 0.01684, "low": 0.01631, "close": 0.01636, "volume": 896898.0, "close_time": 1765814399999, "quote_volume": 14817.64508, "trades": 175, "taker_buy_base": 330589.0, "taker_buy_quote": 5448.0132 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0164, "high": 0.01653, "low": 0.01621, "close": 0.01625, "volume": 793650.0, "close_time": 1765817999999, "quote_volume": 12988.76088, "trades": 149, "taker_buy_base": 366298.0, "taker_buy_quote": 6006.86517 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0163, "high": 0.01641, "low": 0.01613, "close": 0.01622, "volume": 763375.0, "close_time": 1765821599999, "quote_volume": 12397.87595, "trades": 188, "taker_buy_base": 321312.0, "taker_buy_quote": 5229.64556 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0162, "high": 0.01648, "low": 0.01605, "close": 0.01648, "volume": 459170.0, "close_time": 1765825199999, "quote_volume": 7431.04933, "trades": 119, "taker_buy_base": 294093.0, "taker_buy_quote": 4759.56198 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.01648, "high": 0.01667, "low": 0.01642, "close": 0.01645, "volume": 341035.0, "close_time": 1765828799999, "quote_volume": 5623.59878, "trades": 70, "taker_buy_base": 204011.0, "taker_buy_quote": 3364.98589 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.01641, "high": 0.01643, "low": 0.01615, "close": 0.01616, "volume": 474712.0, "close_time": 1765832399999, "quote_volume": 7717.75345, "trades": 88, "taker_buy_base": 225767.0, "taker_buy_quote": 3680.0138 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.01613, "high": 0.01629, "low": 0.01609, "close": 0.01625, "volume": 477804.0, "close_time": 1765835999999, "quote_volume": 7723.1786, "trades": 49, "taker_buy_base": 136112.0, "taker_buy_quote": 2207.50135 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.01627, "high": 0.01633, "low": 0.01622, "close": 0.01628, "volume": 179106.0, "close_time": 1765839599999, "quote_volume": 2917.69291, "trades": 39, "taker_buy_base": 76884.0, "taker_buy_quote": 1252.60131 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0163, "high": 0.01638, "low": 0.01616, "close": 0.01619, "volume": 331491.0, "close_time": 1765843199999, "quote_volume": 5382.75074, "trades": 56, "taker_buy_base": 108655.0, "taker_buy_quote": 1771.85374 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.01621, "high": 0.01624, "low": 0.01574, "close": 0.0158, "volume": 568917.0, "close_time": 1765846799999, "quote_volume": 9131.91178, "trades": 70, "taker_buy_base": 170941.0, "taker_buy_quote": 2750.08774 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.01575, "high": 0.01578, "low": 0.01562, "close": 0.01575, "volume": 282840.0, "close_time": 1765850399999, "quote_volume": 4437.24124, "trades": 55, "taker_buy_base": 65383.0, "taker_buy_quote": 1024.94261 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.01578, "high": 0.01593, "low": 0.0157, "close": 0.01585, "volume": 514890.0, "close_time": 1765853999999, "quote_volume": 8165.50877, "trades": 93, "taker_buy_base": 301321.0, "taker_buy_quote": 4781.2026 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.01596, "high": 0.01596, "low": 0.01582, "close": 0.01587, "volume": 176766.0, "close_time": 1765857599999, "quote_volume": 2811.4806, "trades": 42, "taker_buy_base": 59484.0, "taker_buy_quote": 945.60853 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.01583, "high": 0.01586, "low": 0.01556, "close": 0.01568, "volume": 185699.0, "close_time": 1765861199999, "quote_volume": 2921.25834, "trades": 52, "taker_buy_base": 43175.0, "taker_buy_quote": 679.45754 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.01571, "high": 0.01578, "low": 0.01558, "close": 0.01571, "volume": 916377.0, "close_time": 1765864799999, "quote_volume": 14337.14789, "trades": 156, "taker_buy_base": 438365.0, "taker_buy_quote": 6863.32122 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.01571, "high": 0.01581, "low": 0.01571, "close": 0.01576, "volume": 250619.0, "close_time": 1765868399999, "quote_volume": 3948.46623, "trades": 59, "taker_buy_base": 228815.0, "taker_buy_quote": 3605.36181 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.01576, "high": 0.01577, "low": 0.01551, "close": 0.01552, "volume": 441119.0, "close_time": 1765871999999, "quote_volume": 6887.87348, "trades": 78, "taker_buy_base": 192627.0, "taker_buy_quote": 3013.0845 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0156, "high": 0.01576, "low": 0.0156, "close": 0.01562, "volume": 491599.0, "close_time": 1765875599999, "quote_volume": 7701.75123, "trades": 57, "taker_buy_base": 232774.0, "taker_buy_quote": 3644.83475 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.01565, "high": 0.01588, "low": 0.01565, "close": 0.01586, "volume": 269362.0, "close_time": 1765879199999, "quote_volume": 4254.90077, "trades": 53, "taker_buy_base": 141671.0, "taker_buy_quote": 2238.44248 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.01589, "high": 0.01614, "low": 0.01575, "close": 0.016, "volume": 264921.0, "close_time": 1765882799999, "quote_volume": 4210.2027, "trades": 49, "taker_buy_base": 149798.0, "taker_buy_quote": 2382.89833 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.01598, "high": 0.01607, "low": 0.01596, "close": 0.01605, "volume": 1021964.0, "close_time": 1765886399999, "quote_volume": 16350.32963, "trades": 100, "taker_buy_base": 429898.0, "taker_buy_quote": 6871.90032 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.01605, "high": 0.01608, "low": 0.01596, "close": 0.01601, "volume": 128015.0, "close_time": 1765889999999, "quote_volume": 2048.99185, "trades": 27, "taker_buy_base": 34552.0, "taker_buy_quote": 553.41034 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.01596, "high": 0.01612, "low": 0.01585, "close": 0.01597, "volume": 335756.0, "close_time": 1765893599999, "quote_volume": 5368.95474, "trades": 49, "taker_buy_base": 143511.0, "taker_buy_quote": 2300.20597 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.01586, "high": 0.01626, "low": 0.01578, "close": 0.01613, "volume": 156050.0, "close_time": 1765897199999, "quote_volume": 2509.07701, "trades": 35, "taker_buy_base": 93577.0, "taker_buy_quote": 1506.4093 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.01621, "high": 0.01636, "low": 0.01614, "close": 0.01634, "volume": 251604.0, "close_time": 1765900799999, "quote_volume": 4086.44696, "trades": 56, "taker_buy_base": 148149.0, "taker_buy_quote": 2405.82245 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.01633, "high": 0.01637, "low": 0.01617, "close": 0.01619, "volume": 397590.0, "close_time": 1765904399999, "quote_volume": 6476.29604, "trades": 75, "taker_buy_base": 149139.0, "taker_buy_quote": 2427.48091 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.01617, "high": 0.01622, "low": 0.016, "close": 0.01605, "volume": 324626.0, "close_time": 1765907999999, "quote_volume": 5225.25215, "trades": 62, "taker_buy_base": 244007.0, "taker_buy_quote": 3931.94421 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.01604, "high": 0.01628, "low": 0.01604, "close": 0.01622, "volume": 325239.0, "close_time": 1765911599999, "quote_volume": 5239.91914, "trades": 55, "taker_buy_base": 258464.0, "taker_buy_quote": 4163.60438 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.01622, "high": 0.01622, "low": 0.01606, "close": 0.01613, "volume": 46473.0, "close_time": 1765915199999, "quote_volume": 749.57074, "trades": 15, "taker_buy_base": 31576.0, "taker_buy_quote": 509.57157 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.01613, "high": 0.01623, "low": 0.01613, "close": 0.01621, "volume": 73186.0, "close_time": 1765918799999, "quote_volume": 1184.27094, "trades": 20, "taker_buy_base": 47772.0, "taker_buy_quote": 772.85058 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.01623, "high": 0.01628, "low": 0.0162, "close": 0.01621, "volume": 122889.0, "close_time": 1765922399999, "quote_volume": 1994.95819, "trades": 27, "taker_buy_base": 49631.0, "taker_buy_quote": 805.18228 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.01625, "high": 0.01627, "low": 0.01618, "close": 0.01618, "volume": 164351.0, "close_time": 1765925999999, "quote_volume": 2664.27137, "trades": 29, "taker_buy_base": 59460.0, "taker_buy_quote": 964.59643 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.01618, "high": 0.01631, "low": 0.01618, "close": 0.01628, "volume": 205265.0, "close_time": 1765929599999, "quote_volume": 3334.74212, "trades": 37, "taker_buy_base": 13377.0, "taker_buy_quote": 217.01356 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.01627, "high": 0.01627, "low": 0.01607, "close": 0.01609, "volume": 649520.0, "close_time": 1765933199999, "quote_volume": 10453.63832, "trades": 44, "taker_buy_base": 222520.0, "taker_buy_quote": 3579.1166 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.01612, "high": 0.01617, "low": 0.01606, "close": 0.01608, "volume": 59352.0, "close_time": 1765936799999, "quote_volume": 955.87954, "trades": 14, "taker_buy_base": 46286.0, "taker_buy_quote": 745.46694 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.01604, "high": 0.01604, "low": 0.01592, "close": 0.01597, "volume": 108287.0, "close_time": 1765940399999, "quote_volume": 1730.29576, "trades": 32, "taker_buy_base": 54116.0, "taker_buy_quote": 865.89098 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.01597, "high": 0.01604, "low": 0.01592, "close": 0.01594, "volume": 294487.0, "close_time": 1765943999999, "quote_volume": 4701.52041, "trades": 49, "taker_buy_base": 262438.0, "taker_buy_quote": 4189.85053 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.01591, "high": 0.01595, "low": 0.01582, "close": 0.01585, "volume": 148814.0, "close_time": 1765947599999, "quote_volume": 2361.80922, "trades": 45, "taker_buy_base": 84577.0, "taker_buy_quote": 1343.68381 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.01588, "high": 0.01588, "low": 0.0157, "close": 0.01582, "volume": 151161.0, "close_time": 1765951199999, "quote_volume": 2382.69193, "trades": 44, "taker_buy_base": 109557.0, "taker_buy_quote": 1725.90166 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.01585, "high": 0.01591, "low": 0.01583, "close": 0.01583, "volume": 160360.0, "close_time": 1765954799999, "quote_volume": 2545.22379, "trades": 41, "taker_buy_base": 142474.0, "taker_buy_quote": 2261.43401 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.01581, "high": 0.01588, "low": 0.01578, "close": 0.01583, "volume": 107163.0, "close_time": 1765958399999, "quote_volume": 1695.05101, "trades": 25, "taker_buy_base": 50307.0, "taker_buy_quote": 796.29403 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.01583, "high": 0.01584, "low": 0.01564, "close": 0.01569, "volume": 233045.0, "close_time": 1765961999999, "quote_volume": 3658.08655, "trades": 41, "taker_buy_base": 26229.0, "taker_buy_quote": 412.83735 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.01568, "high": 0.0157, "low": 0.01568, "close": 0.01569, "volume": 50762.0, "close_time": 1765965599999, "quote_volume": 796.51418, "trades": 18, "taker_buy_base": 39691.0, "taker_buy_quote": 622.75179 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.01566, "high": 0.01575, "low": 0.01565, "close": 0.01568, "volume": 259609.0, "close_time": 1765969199999, "quote_volume": 4078.46895, "trades": 40, "taker_buy_base": 212585.0, "taker_buy_quote": 3340.71033 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.01568, "high": 0.01572, "low": 0.01566, "close": 0.01571, "volume": 90682.0, "close_time": 1765972799999, "quote_volume": 1423.87912, "trades": 16, "taker_buy_base": 55353.0, "taker_buy_quote": 869.46664 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0157, "high": 0.01612, "low": 0.01561, "close": 0.01595, "volume": 1296394.0, "close_time": 1765976399999, "quote_volume": 20679.86619, "trades": 198, "taker_buy_base": 784656.0, "taker_buy_quote": 12516.83548 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.01597, "high": 0.01605, "low": 0.0157, "close": 0.01587, "volume": 1567733.0, "close_time": 1765979999999, "quote_volume": 24893.90307, "trades": 130, "taker_buy_base": 686695.0, "taker_buy_quote": 10882.09312 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.01588, "high": 0.01603, "low": 0.01541, "close": 0.01603, "volume": 446204.0, "close_time": 1765983599999, "quote_volume": 6998.57239, "trades": 114, "taker_buy_base": 275029.0, "taker_buy_quote": 4310.64885 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0161, "high": 0.0161, "low": 0.01549, "close": 0.01554, "volume": 371212.0, "close_time": 1765987199999, "quote_volume": 5891.9506, "trades": 68, "taker_buy_base": 139709.0, "taker_buy_quote": 2194.87502 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.01551, "high": 0.01555, "low": 0.01518, "close": 0.01553, "volume": 399647.0, "close_time": 1765990799999, "quote_volume": 6117.69101, "trades": 98, "taker_buy_base": 181945.0, "taker_buy_quote": 2786.20789 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.01553, "high": 0.01561, "low": 0.01536, "close": 0.01536, "volume": 1072614.0, "close_time": 1765994399999, "quote_volume": 16622.08694, "trades": 123, "taker_buy_base": 333288.0, "taker_buy_quote": 5171.23883 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.01541, "high": 0.01577, "low": 0.01541, "close": 0.01546, "volume": 2230282.0, "close_time": 1765997999999, "quote_volume": 34781.52472, "trades": 152, "taker_buy_base": 942860.0, "taker_buy_quote": 14745.20623 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0155, "high": 0.01554, "low": 0.01543, "close": 0.01549, "volume": 837972.0, "close_time": 1766001599999, "quote_volume": 12987.80237, "trades": 57, "taker_buy_base": 225573.0, "taker_buy_quote": 3496.97423 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.01549, "high": 0.01564, "low": 0.01545, "close": 0.01549, "volume": 530593.0, "close_time": 1766005199999, "quote_volume": 8268.04976, "trades": 60, "taker_buy_base": 400152.0, "taker_buy_quote": 6237.90598 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0155, "high": 0.01551, "low": 0.01514, "close": 0.01521, "volume": 119729.0, "close_time": 1766008799999, "quote_volume": 1828.85885, "trades": 31, "taker_buy_base": 35547.0, "taker_buy_quote": 542.08495 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.01519, "high": 0.01532, "low": 0.01515, "close": 0.01532, "volume": 628122.0, "close_time": 1766012399999, "quote_volume": 9563.72425, "trades": 35, "taker_buy_base": 268744.0, "taker_buy_quote": 4100.87843 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.01531, "high": 0.01537, "low": 0.01525, "close": 0.01533, "volume": 353766.0, "close_time": 1766015999999, "quote_volume": 5414.75075, "trades": 46, "taker_buy_base": 176945.0, "taker_buy_quote": 2710.52627 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.01532, "high": 0.01535, "low": 0.01528, "close": 0.01531, "volume": 151464.0, "close_time": 1766019599999, "quote_volume": 2319.18666, "trades": 30, "taker_buy_base": 129713.0, "taker_buy_quote": 1986.36596 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.01531, "high": 0.01531, "low": 0.015, "close": 0.01507, "volume": 312993.0, "close_time": 1766023199999, "quote_volume": 4724.05922, "trades": 31, "taker_buy_base": 108914.0, "taker_buy_quote": 1643.9884 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.01509, "high": 0.01519, "low": 0.01501, "close": 0.01512, "volume": 169883.0, "close_time": 1766026799999, "quote_volume": 2561.9238, "trades": 33, "taker_buy_base": 154584.0, "taker_buy_quote": 2330.8115 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.01512, "high": 0.01513, "low": 0.01481, "close": 0.01485, "volume": 390790.0, "close_time": 1766030399999, "quote_volume": 5857.79486, "trades": 68, "taker_buy_base": 69507.0, "taker_buy_quote": 1041.37364 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.01491, "high": 0.01495, "low": 0.01491, "close": 0.01495, "volume": 110646.0, "close_time": 1766033999999, "quote_volume": 1652.90543, "trades": 5, "taker_buy_base": 104370.0, "taker_buy_quote": 1559.13087 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.01494, "high": 0.01495, "low": 0.01466, "close": 0.01469, "volume": 321845.0, "close_time": 1766037599999, "quote_volume": 4772.90397, "trades": 38, "taker_buy_base": 53637.0, "taker_buy_quote": 796.85324 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.01474, "high": 0.01486, "low": 0.01474, "close": 0.0148, "volume": 636583.0, "close_time": 1766041199999, "quote_volume": 9413.22882, "trades": 28, "taker_buy_base": 58970.0, "taker_buy_quote": 875.34988 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.01484, "high": 0.01495, "low": 0.01482, "close": 0.0149, "volume": 207507.0, "close_time": 1766044799999, "quote_volume": 3087.56896, "trades": 26, "taker_buy_base": 83247.0, "taker_buy_quote": 1242.41235 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.01487, "high": 0.01502, "low": 0.01487, "close": 0.01502, "volume": 273737.0, "close_time": 1766048399999, "quote_volume": 4084.82885, "trades": 39, "taker_buy_base": 207681.0, "taker_buy_quote": 3100.3142 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.01506, "high": 0.01508, "low": 0.01493, "close": 0.01493, "volume": 221817.0, "close_time": 1766051999999, "quote_volume": 3331.1031, "trades": 34, "taker_buy_base": 88639.0, "taker_buy_quote": 1331.80359 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.01493, "high": 0.01504, "low": 0.01491, "close": 0.01499, "volume": 549825.0, "close_time": 1766055599999, "quote_volume": 8234.80842, "trades": 82, "taker_buy_base": 479490.0, "taker_buy_quote": 7180.30799 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.015, "high": 0.01502, "low": 0.01488, "close": 0.015, "volume": 120620.0, "close_time": 1766059199999, "quote_volume": 1802.59941, "trades": 25, "taker_buy_base": 80516.0, "taker_buy_quote": 1203.87283 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.01504, "high": 0.01511, "low": 0.01502, "close": 0.01511, "volume": 201140.0, "close_time": 1766062799999, "quote_volume": 3029.12215, "trades": 28, "taker_buy_base": 154433.0, "taker_buy_quote": 2326.06016 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.01512, "high": 0.01557, "low": 0.01512, "close": 0.01556, "volume": 252335.0, "close_time": 1766066399999, "quote_volume": 3881.4296, "trades": 56, "taker_buy_base": 142960.0, "taker_buy_quote": 2204.93461 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.01557, "high": 0.01563, "low": 0.01531, "close": 0.01532, "volume": 463646.0, "close_time": 1766069999999, "quote_volume": 7152.20945, "trades": 63, "taker_buy_base": 160937.0, "taker_buy_quote": 2498.5553 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.01537, "high": 0.01563, "low": 0.01536, "close": 0.01555, "volume": 68536.0, "close_time": 1766073599999, "quote_volume": 1060.5299, "trades": 20, "taker_buy_base": 30114.0, "taker_buy_quote": 467.75719 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.01554, "high": 0.01558, "low": 0.01536, "close": 0.01537, "volume": 24319.0, "close_time": 1766077199999, "quote_volume": 375.48069, "trades": 13, "taker_buy_base": 13089.0, "taker_buy_quote": 202.47845 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.01539, "high": 0.01539, "low": 0.01446, "close": 0.0148, "volume": 996426.0, "close_time": 1766080799999, "quote_volume": 14679.39659, "trades": 215, "taker_buy_base": 274416.0, "taker_buy_quote": 4043.21197 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0148, "high": 0.01494, "low": 0.01445, "close": 0.01447, "volume": 545054.0, "close_time": 1766084399999, "quote_volume": 8053.43516, "trades": 101, "taker_buy_base": 113088.0, "taker_buy_quote": 1665.10645 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.01447, "high": 0.01453, "low": 0.01411, "close": 0.01415, "volume": 502831.0, "close_time": 1766087999999, "quote_volume": 7222.69006, "trades": 115, "taker_buy_base": 312822.0, "taker_buy_quote": 4499.18926 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0142, "high": 0.01444, "low": 0.0142, "close": 0.01431, "volume": 460840.0, "close_time": 1766091599999, "quote_volume": 6632.40204, "trades": 88, "taker_buy_base": 128279.0, "taker_buy_quote": 1845.75196 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.01445, "high": 0.0147, "low": 0.01442, "close": 0.0147, "volume": 374625.0, "close_time": 1766095199999, "quote_volume": 5473.84505, "trades": 48, "taker_buy_base": 321879.0, "taker_buy_quote": 4701.63578 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.01471, "high": 0.01478, "low": 0.01462, "close": 0.0147, "volume": 118068.0, "close_time": 1766098799999, "quote_volume": 1733.12663, "trades": 20, "taker_buy_base": 23206.0, "taker_buy_quote": 341.61274 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.01466, "high": 0.0147, "low": 0.01459, "close": 0.01468, "volume": 232450.0, "close_time": 1766102399999, "quote_volume": 3405.01566, "trades": 32, "taker_buy_base": 122328.0, "taker_buy_quote": 1791.69658 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0147, "high": 0.01472, "low": 0.01458, "close": 0.01462, "volume": 124687.0, "close_time": 1766105999999, "quote_volume": 1830.16855, "trades": 20, "taker_buy_base": 104190.0, "taker_buy_quote": 1529.94605 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.01458, "high": 0.01461, "low": 0.01453, "close": 0.01457, "volume": 209353.0, "close_time": 1766109599999, "quote_volume": 3049.91962, "trades": 36, "taker_buy_base": 130973.0, "taker_buy_quote": 1908.47812 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.01458, "high": 0.01483, "low": 0.01458, "close": 0.01483, "volume": 319972.0, "close_time": 1766113199999, "quote_volume": 4689.75135, "trades": 48, "taker_buy_base": 259370.0, "taker_buy_quote": 3799.31957 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.01482, "high": 0.01546, "low": 0.01482, "close": 0.0152, "volume": 433390.0, "close_time": 1766116799999, "quote_volume": 6576.21842, "trades": 67, "taker_buy_base": 296686.0, "taker_buy_quote": 4494.42012 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.01529, "high": 0.01532, "low": 0.01526, "close": 0.01526, "volume": 23985.0, "close_time": 1766120399999, "quote_volume": 366.22071, "trades": 6, "taker_buy_base": 16320.0, "taker_buy_quote": 249.16893 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0153, "high": 0.01533, "low": 0.01523, "close": 0.01523, "volume": 124584.0, "close_time": 1766123999999, "quote_volume": 1902.66152, "trades": 26, "taker_buy_base": 30206.0, "taker_buy_quote": 461.38852 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.01524, "high": 0.01538, "low": 0.01523, "close": 0.01538, "volume": 278059.0, "close_time": 1766127599999, "quote_volume": 4248.14535, "trades": 48, "taker_buy_base": 53629.0, "taker_buy_quote": 819.4958 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.01549, "high": 0.01563, "low": 0.01547, "close": 0.01559, "volume": 510799.0, "close_time": 1766131199999, "quote_volume": 7942.89239, "trades": 60, "taker_buy_base": 356775.0, "taker_buy_quote": 5547.10467 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.01564, "high": 0.01566, "low": 0.01551, "close": 0.01556, "volume": 670167.0, "close_time": 1766134799999, "quote_volume": 10444.94428, "trades": 60, "taker_buy_base": 456823.0, "taker_buy_quote": 7113.79884 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.01556, "high": 0.01558, "low": 0.01552, "close": 0.01552, "volume": 52496.0, "close_time": 1766138399999, "quote_volume": 816.87503, "trades": 14, "taker_buy_base": 18737.0, "taker_buy_quote": 291.68962 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.01557, "high": 0.01557, "low": 0.01545, "close": 0.01546, "volume": 124362.0, "close_time": 1766141999999, "quote_volume": 1927.49288, "trades": 29, "taker_buy_base": 77558.0, "taker_buy_quote": 1202.08434 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.01547, "high": 0.01567, "low": 0.01547, "close": 0.01567, "volume": 644173.0, "close_time": 1766145599999, "quote_volume": 10067.29539, "trades": 46, "taker_buy_base": 213302.0, "taker_buy_quote": 3324.38276 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.01565, "high": 0.01568, "low": 0.01545, "close": 0.01545, "volume": 852510.0, "close_time": 1766149199999, "quote_volume": 13222.18238, "trades": 85, "taker_buy_base": 114979.0, "taker_buy_quote": 1786.67777 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.01546, "high": 0.01546, "low": 0.01539, "close": 0.01545, "volume": 150860.0, "close_time": 1766152799999, "quote_volume": 2330.52328, "trades": 27, "taker_buy_base": 51585.0, "taker_buy_quote": 796.78022 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.01545, "high": 0.01566, "low": 0.01544, "close": 0.01559, "volume": 430750.0, "close_time": 1766156399999, "quote_volume": 6688.76344, "trades": 76, "taker_buy_base": 374649.0, "taker_buy_quote": 5816.12402 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.01554, "high": 0.01583, "low": 0.01552, "close": 0.01554, "volume": 476403.0, "close_time": 1766159999999, "quote_volume": 7432.77252, "trades": 81, "taker_buy_base": 165511.0, "taker_buy_quote": 2589.55479 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.01565, "high": 0.01575, "low": 0.01562, "close": 0.01564, "volume": 256235.0, "close_time": 1766163599999, "quote_volume": 4017.78457, "trades": 48, "taker_buy_base": 200175.0, "taker_buy_quote": 3139.58281 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.01565, "high": 0.01575, "low": 0.01536, "close": 0.01536, "volume": 1498281.0, "close_time": 1766167199999, "quote_volume": 23295.51666, "trades": 166, "taker_buy_base": 768877.0, "taker_buy_quote": 11924.14119 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.01544, "high": 0.01558, "low": 0.01544, "close": 0.01558, "volume": 198720.0, "close_time": 1766170799999, "quote_volume": 3087.4609, "trades": 45, "taker_buy_base": 130285.0, "taker_buy_quote": 2023.55015 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.01562, "high": 0.01594, "low": 0.01562, "close": 0.01587, "volume": 1006433.0, "close_time": 1766174399999, "quote_volume": 15853.97781, "trades": 86, "taker_buy_base": 400064.0, "taker_buy_quote": 6311.31761 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.01589, "high": 0.0159, "low": 0.01576, "close": 0.01578, "volume": 289704.0, "close_time": 1766177999999, "quote_volume": 4588.44856, "trades": 55, "taker_buy_base": 141507.0, "taker_buy_quote": 2241.65051 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.01577, "high": 0.01578, "low": 0.01571, "close": 0.01571, "volume": 108652.0, "close_time": 1766181599999, "quote_volume": 1711.16805, "trades": 28, "taker_buy_base": 75632.0, "taker_buy_quote": 1190.99837 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.01576, "high": 0.01584, "low": 0.01574, "close": 0.01584, "volume": 88136.0, "close_time": 1766185199999, "quote_volume": 1389.36766, "trades": 19, "taker_buy_base": 87440.0, "taker_buy_quote": 1378.38478 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0158, "high": 0.01582, "low": 0.01575, "close": 0.01576, "volume": 110788.0, "close_time": 1766188799999, "quote_volume": 1749.98805, "trades": 22, "taker_buy_base": 100555.0, "taker_buy_quote": 1588.35004 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.01575, "high": 0.01628, "low": 0.01575, "close": 0.01584, "volume": 1062319.0, "close_time": 1766192399999, "quote_volume": 17061.44429, "trades": 144, "taker_buy_base": 575471.0, "taker_buy_quote": 9265.26218 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0159, "high": 0.01591, "low": 0.01573, "close": 0.01591, "volume": 359608.0, "close_time": 1766195999999, "quote_volume": 5692.61845, "trades": 62, "taker_buy_base": 252591.0, "taker_buy_quote": 4001.40975 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0159, "high": 0.01603, "low": 0.01588, "close": 0.01593, "volume": 305157.0, "close_time": 1766199599999, "quote_volume": 4860.42005, "trades": 53, "taker_buy_base": 129775.0, "taker_buy_quote": 2066.23064 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.01592, "high": 0.01594, "low": 0.01579, "close": 0.01593, "volume": 199397.0, "close_time": 1766203199999, "quote_volume": 3164.66031, "trades": 25, "taker_buy_base": 58502.0, "taker_buy_quote": 927.17417 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.01584, "high": 0.01584, "low": 0.01578, "close": 0.01583, "volume": 289519.0, "close_time": 1766206799999, "quote_volume": 4581.87738, "trades": 18, "taker_buy_base": 238810.0, "taker_buy_quote": 3780.82943 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.01587, "high": 0.01587, "low": 0.01578, "close": 0.01582, "volume": 695362.0, "close_time": 1766210399999, "quote_volume": 10979.39955, "trades": 35, "taker_buy_base": 238230.0, "taker_buy_quote": 3760.92406 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.01578, "high": 0.01587, "low": 0.01578, "close": 0.01587, "volume": 159621.0, "close_time": 1766213999999, "quote_volume": 2527.22786, "trades": 23, "taker_buy_base": 136036.0, "taker_buy_quote": 2153.83368 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.01587, "high": 0.01594, "low": 0.01583, "close": 0.01593, "volume": 223403.0, "close_time": 1766217599999, "quote_volume": 3549.83403, "trades": 25, "taker_buy_base": 196858.0, "taker_buy_quote": 3128.84853 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.01596, "high": 0.01604, "low": 0.01595, "close": 0.016, "volume": 192611.0, "close_time": 1766221199999, "quote_volume": 3081.47072, "trades": 34, "taker_buy_base": 137077.0, "taker_buy_quote": 2193.23193 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.01597, "high": 0.016, "low": 0.01593, "close": 0.01593, "volume": 112703.0, "close_time": 1766224799999, "quote_volume": 1801.79947, "trades": 23, "taker_buy_base": 84511.0, "taker_buy_quote": 1351.02919 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.01594, "high": 0.01594, "low": 0.01584, "close": 0.01588, "volume": 138627.0, "close_time": 1766228399999, "quote_volume": 2203.86749, "trades": 29, "taker_buy_base": 97929.0, "taker_buy_quote": 1557.21549 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.01592, "high": 0.01627, "low": 0.01592, "close": 0.01613, "volume": 590206.0, "close_time": 1766231999999, "quote_volume": 9508.32078, "trades": 65, "taker_buy_base": 288610.0, "taker_buy_quote": 4639.92115 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.01607, "high": 0.01612, "low": 0.01602, "close": 0.01612, "volume": 1074198.0, "close_time": 1766235599999, "quote_volume": 17268.33827, "trades": 42, "taker_buy_base": 568915.0, "taker_buy_quote": 9137.00813 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.01605, "high": 0.01628, "low": 0.01595, "close": 0.01625, "volume": 434621.0, "close_time": 1766239199999, "quote_volume": 6969.01856, "trades": 50, "taker_buy_base": 139686.0, "taker_buy_quote": 2237.90096 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.01622, "high": 0.0166, "low": 0.01613, "close": 0.01625, "volume": 1602742.0, "close_time": 1766242799999, "quote_volume": 26170.47152, "trades": 242, "taker_buy_base": 949076.0, "taker_buy_quote": 15494.43187 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.01629, "high": 0.01673, "low": 0.01629, "close": 0.01663, "volume": 1776934.0, "close_time": 1766246399999, "quote_volume": 29342.42174, "trades": 146, "taker_buy_base": 562184.0, "taker_buy_quote": 9295.29232 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.01655, "high": 0.01687, "low": 0.01655, "close": 0.01676, "volume": 939813.0, "close_time": 1766249999999, "quote_volume": 15756.8665, "trades": 80, "taker_buy_base": 677667.0, "taker_buy_quote": 11355.1518 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.01676, "high": 0.01775, "low": 0.01676, "close": 0.01771, "volume": 8357704.0, "close_time": 1766253599999, "quote_volume": 145107.21482, "trades": 843, "taker_buy_base": 4407044.0, "taker_buy_quote": 76505.37289 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.01771, "high": 0.01796, "low": 0.01678, "close": 0.01683, "volume": 4822913.0, "close_time": 1766257199999, "quote_volume": 83339.26239, "trades": 572, "taker_buy_base": 1434464.0, "taker_buy_quote": 25067.70058 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.01684, "high": 0.01829, "low": 0.01684, "close": 0.0182, "volume": 6178405.0, "close_time": 1766260799999, "quote_volume": 107312.78923, "trades": 649, "taker_buy_base": 3632506.0, "taker_buy_quote": 62742.22741 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.01828, "high": 0.01853, "low": 0.01748, "close": 0.01761, "volume": 5193699.0, "close_time": 1766264399999, "quote_volume": 92934.94656, "trades": 849, "taker_buy_base": 2100950.0, "taker_buy_quote": 37820.21181 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.01789, "high": 0.01807, "low": 0.01771, "close": 0.01792, "volume": 3014419.0, "close_time": 1766267999999, "quote_volume": 53953.06239, "trades": 355, "taker_buy_base": 1265835.0, "taker_buy_quote": 22619.56518 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.01792, "high": 0.01855, "low": 0.01787, "close": 0.01804, "volume": 3864706.0, "close_time": 1766271599999, "quote_volume": 70301.42844, "trades": 373, "taker_buy_base": 1628763.0, "taker_buy_quote": 29623.58215 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.01812, "high": 0.01815, "low": 0.0177, "close": 0.01773, "volume": 1279119.0, "close_time": 1766275199999, "quote_volume": 23013.12415, "trades": 89, "taker_buy_base": 556885.0, "taker_buy_quote": 9980.80402 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.01757, "high": 0.01757, "low": 0.01714, "close": 0.01737, "volume": 2042677.0, "close_time": 1766278799999, "quote_volume": 35469.54604, "trades": 203, "taker_buy_base": 1256869.0, "taker_buy_quote": 21880.04056 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.01735, "high": 0.01744, "low": 0.01707, "close": 0.0171, "volume": 2287778.0, "close_time": 1766282399999, "quote_volume": 39309.845, "trades": 253, "taker_buy_base": 1050257.0, "taker_buy_quote": 18066.28491 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.01705, "high": 0.01707, "low": 0.0168, "close": 0.01684, "volume": 474063.0, "close_time": 1766285999999, "quote_volume": 8033.95833, "trades": 78, "taker_buy_base": 275378.0, "taker_buy_quote": 4676.71801 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.01687, "high": 0.01692, "low": 0.01682, "close": 0.01687, "volume": 729242.0, "close_time": 1766289599999, "quote_volume": 12297.26698, "trades": 62, "taker_buy_base": 583835.0, "taker_buy_quote": 9843.74688 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0168, "high": 0.0168, "low": 0.01672, "close": 0.01676, "volume": 280685.0, "close_time": 1766293199999, "quote_volume": 4700.04251, "trades": 38, "taker_buy_base": 97038.0, "taker_buy_quote": 1625.71608 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.01676, "high": 0.01689, "low": 0.0167, "close": 0.01685, "volume": 742299.0, "close_time": 1766296799999, "quote_volume": 12439.3371, "trades": 85, "taker_buy_base": 430747.0, "taker_buy_quote": 7227.53346 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.01674, "high": 0.01692, "low": 0.01673, "close": 0.01687, "volume": 612495.0, "close_time": 1766300399999, "quote_volume": 10311.78001, "trades": 59, "taker_buy_base": 133991.0, "taker_buy_quote": 2259.86521 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.01685, "high": 0.01686, "low": 0.01667, "close": 0.0167, "volume": 1142147.0, "close_time": 1766303999999, "quote_volume": 19114.89084, "trades": 81, "taker_buy_base": 246799.0, "taker_buy_quote": 4136.69151 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0167, "high": 0.01684, "low": 0.0167, "close": 0.01683, "volume": 1043494.0, "close_time": 1766307599999, "quote_volume": 17483.62109, "trades": 87, "taker_buy_base": 975687.0, "taker_buy_quote": 16345.63529 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.01684, "high": 0.01686, "low": 0.01674, "close": 0.01682, "volume": 891770.0, "close_time": 1766311199999, "quote_volume": 15012.01355, "trades": 71, "taker_buy_base": 183941.0, "taker_buy_quote": 3096.30694 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.01679, "high": 0.01679, "low": 0.01653, "close": 0.01655, "volume": 365373.0, "close_time": 1766314799999, "quote_volume": 6079.36048, "trades": 54, "taker_buy_base": 85581.0, "taker_buy_quote": 1429.87479 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.01659, "high": 0.01677, "low": 0.01659, "close": 0.01672, "volume": 192432.0, "close_time": 1766318399999, "quote_volume": 3214.21783, "trades": 33, "taker_buy_base": 176648.0, "taker_buy_quote": 2951.32287 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.01669, "high": 0.01684, "low": 0.01663, "close": 0.01663, "volume": 564775.0, "close_time": 1766321999999, "quote_volume": 9460.24911, "trades": 73, "taker_buy_base": 315010.0, "taker_buy_quote": 5272.79919 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.01665, "high": 0.01666, "low": 0.0162, "close": 0.01622, "volume": 1453172.0, "close_time": 1766325599999, "quote_volume": 23772.63092, "trades": 123, "taker_buy_base": 736579.0, "taker_buy_quote": 12013.43712 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.01621, "high": 0.0164, "low": 0.01619, "close": 0.0164, "volume": 502746.0, "close_time": 1766329199999, "quote_volume": 8202.14989, "trades": 83, "taker_buy_base": 350138.0, "taker_buy_quote": 5714.63476 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.0164, "high": 0.0165, "low": 0.01635, "close": 0.01647, "volume": 437793.0, "close_time": 1766332799999, "quote_volume": 7186.62424, "trades": 82, "taker_buy_base": 208752.0, "taker_buy_quote": 3427.4054 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.01648, "high": 0.01661, "low": 0.01648, "close": 0.01657, "volume": 411380.0, "close_time": 1766336399999, "quote_volume": 6805.75921, "trades": 50, "taker_buy_base": 108940.0, "taker_buy_quote": 1800.91822 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.01659, "high": 0.01666, "low": 0.01649, "close": 0.01654, "volume": 397633.0, "close_time": 1766339999999, "quote_volume": 6584.73795, "trades": 81, "taker_buy_base": 201370.0, "taker_buy_quote": 3333.68992 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.01654, "high": 0.01655, "low": 0.01645, "close": 0.01651, "volume": 471834.0, "close_time": 1766343599999, "quote_volume": 7779.04768, "trades": 63, "taker_buy_base": 347501.0, "taker_buy_quote": 5727.48002 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.01665, "high": 0.01682, "low": 0.01662, "close": 0.01677, "volume": 655883.0, "close_time": 1766347199999, "quote_volume": 10977.53678, "trades": 87, "taker_buy_base": 500655.0, "taker_buy_quote": 8373.15929 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.01679, "high": 0.01699, "low": 0.01679, "close": 0.01684, "volume": 1226256.0, "close_time": 1766350799999, "quote_volume": 20652.36949, "trades": 120, "taker_buy_base": 146316.0, "taker_buy_quote": 2470.16802 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.01684, "high": 0.01714, "low": 0.01684, "close": 0.01702, "volume": 936885.0, "close_time": 1766354399999, "quote_volume": 15964.13675, "trades": 87, "taker_buy_base": 724869.0, "taker_buy_quote": 12344.30078 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.01699, "high": 0.01732, "low": 0.01694, "close": 0.01724, "volume": 293413.0, "close_time": 1766357999999, "quote_volume": 5035.6664, "trades": 59, "taker_buy_base": 252981.0, "taker_buy_quote": 4340.87805 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.01724, "high": 0.01724, "low": 0.01695, "close": 0.0171, "volume": 128597.0, "close_time": 1766361599999, "quote_volume": 2198.53178, "trades": 23, "taker_buy_base": 12619.0, "taker_buy_quote": 215.65676 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.01713, "high": 0.01755, "low": 0.01712, "close": 0.01726, "volume": 824868.0, "close_time": 1766365199999, "quote_volume": 14264.26088, "trades": 78, "taker_buy_base": 155755.0, "taker_buy_quote": 2691.25976 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.01719, "high": 0.0172, "low": 0.017, "close": 0.017, "volume": 343025.0, "close_time": 1766368799999, "quote_volume": 5877.13192, "trades": 48, "taker_buy_base": 258328.0, "taker_buy_quote": 4428.40857 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.01693, "high": 0.01693, "low": 0.01673, "close": 0.01686, "volume": 197715.0, "close_time": 1766372399999, "quote_volume": 3322.81929, "trades": 26, "taker_buy_base": 26302.0, "taker_buy_quote": 443.04222 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.01684, "high": 0.01694, "low": 0.0168, "close": 0.01684, "volume": 77476.0, "close_time": 1766375999999, "quote_volume": 1304.33983, "trades": 20, "taker_buy_base": 67194.0, "taker_buy_quote": 1131.19095 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.01688, "high": 0.01697, "low": 0.01688, "close": 0.01693, "volume": 141836.0, "close_time": 1766379599999, "quote_volume": 2403.34087, "trades": 29, "taker_buy_base": 44725.0, "taker_buy_quote": 756.25758 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.01699, "high": 0.0174, "low": 0.01699, "close": 0.0173, "volume": 1594104.0, "close_time": 1766383199999, "quote_volume": 27376.61339, "trades": 162, "taker_buy_base": 968734.0, "taker_buy_quote": 16624.76664 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.01727, "high": 0.0174, "low": 0.01713, "close": 0.01714, "volume": 2604217.0, "close_time": 1766386799999, "quote_volume": 44976.7214, "trades": 199, "taker_buy_base": 837584.0, "taker_buy_quote": 14496.92574 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.01722, "high": 0.01736, "low": 0.01719, "close": 0.01721, "volume": 394077.0, "close_time": 1766390399999, "quote_volume": 6811.69077, "trades": 55, "taker_buy_base": 346170.0, "taker_buy_quote": 5983.12432 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.01717, "high": 0.01722, "low": 0.01707, "close": 0.01708, "volume": 3186834.0, "close_time": 1766393999999, "quote_volume": 54660.38524, "trades": 361, "taker_buy_base": 375838.0, "taker_buy_quote": 6449.956 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.01725, "high": 0.0174, "low": 0.01722, "close": 0.01726, "volume": 788624.0, "close_time": 1766397599999, "quote_volume": 13619.47695, "trades": 90, "taker_buy_base": 281300.0, "taker_buy_quote": 4858.6271 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.01733, "high": 0.01737, "low": 0.01721, "close": 0.01727, "volume": 615979.0, "close_time": 1766401199999, "quote_volume": 10658.99205, "trades": 100, "taker_buy_base": 349801.0, "taker_buy_quote": 6055.14734 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.01729, "high": 0.01732, "low": 0.01721, "close": 0.01723, "volume": 381947.0, "close_time": 1766404799999, "quote_volume": 6599.29986, "trades": 66, "taker_buy_base": 200708.0, "taker_buy_quote": 3470.07965 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.01722, "high": 0.0173, "low": 0.0171, "close": 0.01711, "volume": 149730.0, "close_time": 1766408399999, "quote_volume": 2572.97017, "trades": 37, "taker_buy_base": 53487.0, "taker_buy_quote": 919.5099 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.01714, "high": 0.0172, "low": 0.01706, "close": 0.01718, "volume": 246744.0, "close_time": 1766411999999, "quote_volume": 4229.9768, "trades": 36, "taker_buy_base": 33514.0, "taker_buy_quote": 574.93979 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.01723, "high": 0.01754, "low": 0.01719, "close": 0.01754, "volume": 387173.0, "close_time": 1766415599999, "quote_volume": 6685.27728, "trades": 56, "taker_buy_base": 233754.0, "taker_buy_quote": 4036.12023 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.01753, "high": 0.01823, "low": 0.01741, "close": 0.01772, "volume": 3561625.0, "close_time": 1766419199999, "quote_volume": 63799.31605, "trades": 532, "taker_buy_base": 1343152.0, "taker_buy_quote": 24040.49434 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.01772, "high": 0.01783, "low": 0.01746, "close": 0.01763, "volume": 1220785.0, "close_time": 1766422799999, "quote_volume": 21550.15557, "trades": 179, "taker_buy_base": 604946.0, "taker_buy_quote": 10676.10404 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.01765, "high": 0.01765, "low": 0.01744, "close": 0.01764, "volume": 165414.0, "close_time": 1766426399999, "quote_volume": 2902.62656, "trades": 40, "taker_buy_base": 39847.0, "taker_buy_quote": 700.50214 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.01776, "high": 0.01784, "low": 0.01752, "close": 0.01753, "volume": 381068.0, "close_time": 1766429999999, "quote_volume": 6765.00332, "trades": 48, "taker_buy_base": 190633.0, "taker_buy_quote": 3380.5455 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.01742, "high": 0.01749, "low": 0.0172, "close": 0.01721, "volume": 894551.0, "close_time": 1766433599999, "quote_volume": 15457.28261, "trades": 90, "taker_buy_base": 341905.0, "taker_buy_quote": 5904.9202 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.01726, "high": 0.01728, "low": 0.01696, "close": 0.01696, "volume": 1058836.0, "close_time": 1766437199999, "quote_volume": 18060.89951, "trades": 145, "taker_buy_base": 873307.0, "taker_buy_quote": 14892.0243 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.01696, "high": 0.01724, "low": 0.01696, "close": 0.01719, "volume": 218825.0, "close_time": 1766440799999, "quote_volume": 3745.58611, "trades": 48, "taker_buy_base": 68196.0, "taker_buy_quote": 1166.11964 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.01715, "high": 0.01718, "low": 0.01711, "close": 0.01716, "volume": 160765.0, "close_time": 1766444399999, "quote_volume": 2755.60341, "trades": 14, "taker_buy_base": 21134.0, "taker_buy_quote": 362.54367 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.01723, "high": 0.01734, "low": 0.01723, "close": 0.01731, "volume": 294196.0, "close_time": 1766447999999, "quote_volume": 5082.4106, "trades": 53, "taker_buy_base": 94531.0, "taker_buy_quote": 1632.36529 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.01728, "high": 0.01796, "low": 0.01728, "close": 0.01767, "volume": 384495.0, "close_time": 1766451599999, "quote_volume": 6787.00485, "trades": 115, "taker_buy_base": 245021.0, "taker_buy_quote": 4326.0955 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.01769, "high": 0.01777, "low": 0.01761, "close": 0.01775, "volume": 200030.0, "close_time": 1766455199999, "quote_volume": 3536.83397, "trades": 31, "taker_buy_base": 63127.0, "taker_buy_quote": 1118.57139 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.01768, "high": 0.0179, "low": 0.01759, "close": 0.01768, "volume": 182244.0, "close_time": 1766458799999, "quote_volume": 3231.64233, "trades": 18, "taker_buy_base": 87566.0, "taker_buy_quote": 1546.79908 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.01769, "high": 0.01787, "low": 0.0176, "close": 0.01785, "volume": 714455.0, "close_time": 1766462399999, "quote_volume": 12657.93689, "trades": 67, "taker_buy_base": 467780.0, "taker_buy_quote": 8288.66295 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.01781, "high": 0.01796, "low": 0.01747, "close": 0.01751, "volume": 938073.0, "close_time": 1766465999999, "quote_volume": 16590.1725, "trades": 75, "taker_buy_base": 287971.0, "taker_buy_quote": 5086.94308 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.01758, "high": 0.01758, "low": 0.01714, "close": 0.0173, "volume": 322704.0, "close_time": 1766469599999, "quote_volume": 5590.92664, "trades": 42, "taker_buy_base": 86803.0, "taker_buy_quote": 1506.5245 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.01724, "high": 0.01737, "low": 0.01707, "close": 0.01727, "volume": 114410.0, "close_time": 1766473199999, "quote_volume": 1971.97642, "trades": 19, "taker_buy_base": 72963.0, "taker_buy_quote": 1258.80923 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.01728, "high": 0.01735, "low": 0.01727, "close": 0.01735, "volume": 475832.0, "close_time": 1766476799999, "quote_volume": 8239.34219, "trades": 22, "taker_buy_base": 213622.0, "taker_buy_quote": 3703.19297 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.01736, "high": 0.01748, "low": 0.01722, "close": 0.01727, "volume": 727525.0, "close_time": 1766480399999, "quote_volume": 12676.60518, "trades": 102, "taker_buy_base": 612606.0, "taker_buy_quote": 10679.77074 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.01733, "high": 0.01757, "low": 0.01733, "close": 0.01757, "volume": 122351.0, "close_time": 1766483999999, "quote_volume": 2134.66511, "trades": 24, "taker_buy_base": 70263.0, "taker_buy_quote": 1229.04473 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.01752, "high": 0.01757, "low": 0.01742, "close": 0.01744, "volume": 418638.0, "close_time": 1766487599999, "quote_volume": 7306.83074, "trades": 27, "taker_buy_base": 132825.0, "taker_buy_quote": 2324.15143 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.01741, "high": 0.01765, "low": 0.01739, "close": 0.01757, "volume": 383808.0, "close_time": 1766491199999, "quote_volume": 6707.5397, "trades": 102, "taker_buy_base": 8526.0, "taker_buy_quote": 149.75035 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.01765, "high": 0.01771, "low": 0.01738, "close": 0.01741, "volume": 65600.0, "close_time": 1766494799999, "quote_volume": 1156.48947, "trades": 26, "taker_buy_base": 56862.0, "taker_buy_quote": 1004.02275 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.01739, "high": 0.01742, "low": 0.01699, "close": 0.01709, "volume": 921183.0, "close_time": 1766498399999, "quote_volume": 15817.31721, "trades": 57, "taker_buy_base": 140268.0, "taker_buy_quote": 2404.56246 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.01703, "high": 0.01708, "low": 0.0169, "close": 0.01707, "volume": 2117144.0, "close_time": 1766501999999, "quote_volume": 36028.17424, "trades": 226, "taker_buy_base": 1095073.0, "taker_buy_quote": 18632.83787 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.01715, "high": 0.01729, "low": 0.01704, "close": 0.01721, "volume": 563465.0, "close_time": 1766505599999, "quote_volume": 9674.55632, "trades": 112, "taker_buy_base": 172636.0, "taker_buy_quote": 2961.38403 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.01723, "high": 0.01786, "low": 0.01723, "close": 0.01744, "volume": 1880594.0, "close_time": 1766509199999, "quote_volume": 33325.92615, "trades": 225, "taker_buy_base": 974407.0, "taker_buy_quote": 17278.18848 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.01747, "high": 0.01749, "low": 0.01735, "close": 0.01735, "volume": 95641.0, "close_time": 1766512799999, "quote_volume": 1668.19488, "trades": 28, "taker_buy_base": 24767.0, "taker_buy_quote": 431.19229 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.01728, "high": 0.01757, "low": 0.01728, "close": 0.01752, "volume": 207758.0, "close_time": 1766516399999, "quote_volume": 3618.95556, "trades": 22, "taker_buy_base": 18463.0, "taker_buy_quote": 323.18283 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0175, "high": 0.0175, "low": 0.01737, "close": 0.01739, "volume": 200848.0, "close_time": 1766519999999, "quote_volume": 3499.5893, "trades": 15, "taker_buy_base": 148942.0, "taker_buy_quote": 2596.05906 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.01738, "high": 0.01753, "low": 0.01737, "close": 0.01741, "volume": 216799.0, "close_time": 1766523599999, "quote_volume": 3776.89778, "trades": 34, "taker_buy_base": 40208.0, "taker_buy_quote": 702.44445 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.01737, "high": 0.01747, "low": 0.01735, "close": 0.01741, "volume": 226545.0, "close_time": 1766527199999, "quote_volume": 3948.00126, "trades": 25, "taker_buy_base": 207751.0, "taker_buy_quote": 3621.31854 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.01734, "high": 0.01738, "low": 0.01718, "close": 0.01734, "volume": 186066.0, "close_time": 1766530799999, "quote_volume": 3205.83852, "trades": 9, "taker_buy_base": 8930.0, "taker_buy_quote": 155.08914 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.01729, "high": 0.01762, "low": 0.0172, "close": 0.01753, "volume": 717972.0, "close_time": 1766534399999, "quote_volume": 12494.16354, "trades": 63, "taker_buy_base": 467335.0, "taker_buy_quote": 8150.45498 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.01753, "high": 0.01772, "low": 0.01727, "close": 0.0176, "volume": 1202026.0, "close_time": 1766537999999, "quote_volume": 20969.33166, "trades": 140, "taker_buy_base": 297033.0, "taker_buy_quote": 5194.64991 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.01758, "high": 0.01759, "low": 0.01742, "close": 0.01749, "volume": 222455.0, "close_time": 1766541599999, "quote_volume": 3896.27453, "trades": 42, "taker_buy_base": 99416.0, "taker_buy_quote": 1740.27089 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.01751, "high": 0.01756, "low": 0.01732, "close": 0.01732, "volume": 100513.0, "close_time": 1766545199999, "quote_volume": 1745.14709, "trades": 22, "taker_buy_base": 7486.0, "taker_buy_quote": 131.37115 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.01743, "high": 0.01792, "low": 0.01736, "close": 0.01779, "volume": 162482.0, "close_time": 1766548799999, "quote_volume": 2865.07772, "trades": 66, "taker_buy_base": 125395.0, "taker_buy_quote": 2208.6217 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.01774, "high": 0.01774, "low": 0.01757, "close": 0.01761, "volume": 241102.0, "close_time": 1766552399999, "quote_volume": 4251.88505, "trades": 85, "taker_buy_base": 74293.0, "taker_buy_quote": 1309.51675 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.01786, "high": 0.01792, "low": 0.01756, "close": 0.01756, "volume": 123746.0, "close_time": 1766555999999, "quote_volume": 2192.36076, "trades": 16, "taker_buy_base": 49368.0, "taker_buy_quote": 882.0723 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.01756, "high": 0.018, "low": 0.0175, "close": 0.01787, "volume": 259522.0, "close_time": 1766559599999, "quote_volume": 4618.84011, "trades": 66, "taker_buy_base": 125137.0, "taker_buy_quote": 2235.3709 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.01784, "high": 0.01819, "low": 0.01775, "close": 0.01786, "volume": 1576714.0, "close_time": 1766563199999, "quote_volume": 28320.52928, "trades": 175, "taker_buy_base": 148001.0, "taker_buy_quote": 2684.25534 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.01788, "high": 0.01818, "low": 0.01783, "close": 0.01783, "volume": 952934.0, "close_time": 1766566799999, "quote_volume": 17125.17241, "trades": 130, "taker_buy_base": 271978.0, "taker_buy_quote": 4897.81732 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.01784, "high": 0.01791, "low": 0.01714, "close": 0.01725, "volume": 3359273.0, "close_time": 1766570399999, "quote_volume": 58384.02673, "trades": 301, "taker_buy_base": 1819913.0, "taker_buy_quote": 31457.17446 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.01724, "high": 0.01733, "low": 0.01716, "close": 0.0172, "volume": 791277.0, "close_time": 1766573999999, "quote_volume": 13643.31997, "trades": 78, "taker_buy_base": 619861.0, "taker_buy_quote": 10686.79975 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.01722, "high": 0.01728, "low": 0.01717, "close": 0.01717, "volume": 47390.0, "close_time": 1766577599999, "quote_volume": 816.48509, "trades": 19, "taker_buy_base": 34298.0, "taker_buy_quote": 591.13884 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.01708, "high": 0.01733, "low": 0.01707, "close": 0.01733, "volume": 39046.0, "close_time": 1766581199999, "quote_volume": 672.63658, "trades": 11, "taker_buy_base": 34146.0, "taker_buy_quote": 588.94465 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.01729, "high": 0.01737, "low": 0.0172, "close": 0.01737, "volume": 27422.0, "close_time": 1766584799999, "quote_volume": 474.42856, "trades": 7, "taker_buy_base": 17585.0, "taker_buy_quote": 304.89055 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.01754, "high": 0.01763, "low": 0.01738, "close": 0.0174, "volume": 43715.0, "close_time": 1766588399999, "quote_volume": 763.48341, "trades": 17, "taker_buy_base": 22903.0, "taker_buy_quote": 399.85311 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0174, "high": 0.01748, "low": 0.01728, "close": 0.01737, "volume": 221824.0, "close_time": 1766591999999, "quote_volume": 3844.15995, "trades": 30, "taker_buy_base": 166322.0, "taker_buy_quote": 2879.14524 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.01737, "high": 0.01747, "low": 0.0173, "close": 0.01745, "volume": 130104.0, "close_time": 1766595599999, "quote_volume": 2264.9286, "trades": 33, "taker_buy_base": 120318.0, "taker_buy_quote": 2095.58187 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.01744, "high": 0.01757, "low": 0.01744, "close": 0.01749, "volume": 114586.0, "close_time": 1766599199999, "quote_volume": 2003.90524, "trades": 26, "taker_buy_base": 86048.0, "taker_buy_quote": 1504.70236 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.01745, "high": 0.01756, "low": 0.01745, "close": 0.01756, "volume": 10444.0, "close_time": 1766602799999, "quote_volume": 182.7489, "trades": 4, "taker_buy_base": 3577.0, "taker_buy_quote": 62.4588 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.01745, "high": 0.01745, "low": 0.01744, "close": 0.01744, "volume": 15073.0, "close_time": 1766606399999, "quote_volume": 262.97492, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.01754, "high": 0.01758, "low": 0.01746, "close": 0.01746, "volume": 78725.0, "close_time": 1766609999999, "quote_volume": 1380.73561, "trades": 5, "taker_buy_base": 73832.0, "taker_buy_quote": 1295.30383 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.01749, "high": 0.0175, "low": 0.0174, "close": 0.0175, "volume": 29576.0, "close_time": 1766613599999, "quote_volume": 516.62616, "trades": 19, "taker_buy_base": 28035.0, "taker_buy_quote": 489.81276 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.01752, "high": 0.0179, "low": 0.01752, "close": 0.0179, "volume": 47296.0, "close_time": 1766617199999, "quote_volume": 833.18645, "trades": 11, "taker_buy_base": 45572.0, "taker_buy_quote": 802.80337 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.01779, "high": 0.01785, "low": 0.01769, "close": 0.01771, "volume": 3356836.0, "close_time": 1766620799999, "quote_volume": 59590.58155, "trades": 87, "taker_buy_base": 203934.0, "taker_buy_quote": 3624.31208 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.01767, "high": 0.01767, "low": 0.01743, "close": 0.01743, "volume": 148369.0, "close_time": 1766624399999, "quote_volume": 2600.09537, "trades": 42, "taker_buy_base": 2829.0, "taker_buy_quote": 49.98843 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.01747, "high": 0.01761, "low": 0.01747, "close": 0.01761, "volume": 42278.0, "close_time": 1766627999999, "quote_volume": 740.02811, "trades": 5, "taker_buy_base": 42278.0, "taker_buy_quote": 740.02811 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.01753, "high": 0.01777, "low": 0.01753, "close": 0.01777, "volume": 10673.0, "close_time": 1766631599999, "quote_volume": 187.49381, "trades": 18, "taker_buy_base": 5032.0, "taker_buy_quote": 88.47244 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.01784, "high": 0.01791, "low": 0.01783, "close": 0.01788, "volume": 38857.0, "close_time": 1766635199999, "quote_volume": 694.00684, "trades": 11, "taker_buy_base": 37744.0, "taker_buy_quote": 674.1064 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.01782, "high": 0.01787, "low": 0.01778, "close": 0.01779, "volume": 213959.0, "close_time": 1766638799999, "quote_volume": 3808.17314, "trades": 26, "taker_buy_base": 128443.0, "taker_buy_quote": 2286.45907 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 1364.0, "close_time": 1766642399999, "quote_volume": 24.15644, "trades": 1, "taker_buy_base": 1364.0, "taker_buy_quote": 24.15644 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.01765, "high": 0.0178, "low": 0.01765, "close": 0.0178, "volume": 9513.0, "close_time": 1766645999999, "quote_volume": 168.03567, "trades": 4, "taker_buy_base": 1636.0, "taker_buy_quote": 29.00662 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.01781, "high": 0.01791, "low": 0.01781, "close": 0.01787, "volume": 13621.0, "close_time": 1766649599999, "quote_volume": 243.3496, "trades": 7, "taker_buy_base": 11467.0, "taker_buy_quote": 204.81614 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.01797, "high": 0.01797, "low": 0.01781, "close": 0.01785, "volume": 76891.0, "close_time": 1766653199999, "quote_volume": 1374.0007, "trades": 24, "taker_buy_base": 22257.0, "taker_buy_quote": 399.39258 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.01782, "high": 0.01795, "low": 0.01778, "close": 0.01782, "volume": 111986.0, "close_time": 1766656799999, "quote_volume": 1995.45589, "trades": 73, "taker_buy_base": 1488.0, "taker_buy_quote": 26.7096 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0178, "high": 0.0178, "low": 0.01757, "close": 0.01771, "volume": 324260.0, "close_time": 1766660399999, "quote_volume": 5744.25658, "trades": 63, "taker_buy_base": 160112.0, "taker_buy_quote": 2837.78588 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.01781, "high": 0.01818, "low": 0.01772, "close": 0.01802, "volume": 804695.0, "close_time": 1766663999999, "quote_volume": 14470.33909, "trades": 133, "taker_buy_base": 307751.0, "taker_buy_quote": 5531.37785 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.01799, "high": 0.01839, "low": 0.01796, "close": 0.01826, "volume": 266946.0, "close_time": 1766667599999, "quote_volume": 4838.30207, "trades": 30, "taker_buy_base": 59521.0, "taker_buy_quote": 1081.39773 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.01829, "high": 0.01876, "low": 0.01828, "close": 0.01872, "volume": 773391.0, "close_time": 1766671199999, "quote_volume": 14379.43863, "trades": 75, "taker_buy_base": 382265.0, "taker_buy_quote": 7111.62529 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.01863, "high": 0.01869, "low": 0.01825, "close": 0.01837, "volume": 496903.0, "close_time": 1766674799999, "quote_volume": 9194.93079, "trades": 55, "taker_buy_base": 136668.0, "taker_buy_quote": 2540.10843 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.01854, "high": 0.01855, "low": 0.01839, "close": 0.0184, "volume": 220739.0, "close_time": 1766678399999, "quote_volume": 4083.64215, "trades": 33, "taker_buy_base": 31880.0, "taker_buy_quote": 588.95884 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.01835, "high": 0.01882, "low": 0.01827, "close": 0.01871, "volume": 389144.0, "close_time": 1766681999999, "quote_volume": 7227.61265, "trades": 49, "taker_buy_base": 235505.0, "taker_buy_quote": 4379.02922 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0186, "high": 0.01871, "low": 0.01848, "close": 0.01851, "volume": 49790.0, "close_time": 1766685599999, "quote_volume": 927.86311, "trades": 17, "taker_buy_base": 18360.0, "taker_buy_quote": 342.4791 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.01856, "high": 0.01874, "low": 0.01851, "close": 0.01874, "volume": 24172.0, "close_time": 1766689199999, "quote_volume": 450.12029, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.01874, "high": 0.01925, "low": 0.01872, "close": 0.01885, "volume": 2033657.0, "close_time": 1766692799999, "quote_volume": 38536.4942, "trades": 193, "taker_buy_base": 869374.0, "taker_buy_quote": 16490.61787 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.01884, "high": 0.01894, "low": 0.0187, "close": 0.0188, "volume": 379590.0, "close_time": 1766696399999, "quote_volume": 7148.3688, "trades": 50, "taker_buy_base": 178556.0, "taker_buy_quote": 3361.09244 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.01893, "high": 0.01897, "low": 0.01867, "close": 0.01871, "volume": 373514.0, "close_time": 1766699999999, "quote_volume": 7031.70204, "trades": 79, "taker_buy_base": 270892.0, "taker_buy_quote": 5097.20188 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.01873, "high": 0.01873, "low": 0.01831, "close": 0.01844, "volume": 321518.0, "close_time": 1766703599999, "quote_volume": 5944.1089, "trades": 57, "taker_buy_base": 103463.0, "taker_buy_quote": 1930.44747 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.01838, "high": 0.01844, "low": 0.01813, "close": 0.01823, "volume": 695953.0, "close_time": 1766707199999, "quote_volume": 12733.02499, "trades": 69, "taker_buy_base": 182281.0, "taker_buy_quote": 3341.70619 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01821, "high": 0.01893, "low": 0.01821, "close": 0.01882, "volume": 1505106.0, "close_time": 1766710799999, "quote_volume": 28006.33325, "trades": 117, "taker_buy_base": 756956.0, "taker_buy_quote": 14118.85201 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.01872, "high": 0.01896, "low": 0.01855, "close": 0.01891, "volume": 1140520.0, "close_time": 1766714399999, "quote_volume": 21418.49228, "trades": 118, "taker_buy_base": 642865.0, "taker_buy_quote": 12062.33253 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.01888, "high": 0.01963, "low": 0.01888, "close": 0.01935, "volume": 522854.0, "close_time": 1766717999999, "quote_volume": 10127.69435, "trades": 83, "taker_buy_base": 279033.0, "taker_buy_quote": 5405.67828 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.01943, "high": 0.01954, "low": 0.01918, "close": 0.01933, "volume": 298228.0, "close_time": 1766721599999, "quote_volume": 5775.55981, "trades": 40, "taker_buy_base": 97294.0, "taker_buy_quote": 1885.70204 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.01929, "high": 0.0197, "low": 0.01918, "close": 0.01968, "volume": 166067.0, "close_time": 1766725199999, "quote_volume": 3231.52234, "trades": 26, "taker_buy_base": 120364.0, "taker_buy_quote": 2347.23024 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.01965, "high": 0.02005, "low": 0.01944, "close": 0.02005, "volume": 600169.0, "close_time": 1766728799999, "quote_volume": 11855.24127, "trades": 76, "taker_buy_base": 226710.0, "taker_buy_quote": 4508.52859 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0199, "high": 0.02087, "low": 0.0191, "close": 0.01931, "volume": 3464444.0, "close_time": 1766732399999, "quote_volume": 69067.81223, "trades": 455, "taker_buy_base": 1383619.0, "taker_buy_quote": 27602.20566 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.01939, "high": 0.01962, "low": 0.01919, "close": 0.01956, "volume": 1566016.0, "close_time": 1766735999999, "quote_volume": 30405.90691, "trades": 157, "taker_buy_base": 313118.0, "taker_buy_quote": 6100.04166 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.01946, "high": 0.01946, "low": 0.0188, "close": 0.01883, "volume": 660080.0, "close_time": 1766739599999, "quote_volume": 12606.15235, "trades": 65, "taker_buy_base": 444281.0, "taker_buy_quote": 8485.92387 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.01881, "high": 0.01896, "low": 0.01877, "close": 0.01891, "volume": 323419.0, "close_time": 1766743199999, "quote_volume": 6095.53591, "trades": 69, "taker_buy_base": 186638.0, "taker_buy_quote": 3519.95999 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.01891, "high": 0.01895, "low": 0.01879, "close": 0.01894, "volume": 442470.0, "close_time": 1766746799999, "quote_volume": 8358.07612, "trades": 60, "taker_buy_base": 193221.0, "taker_buy_quote": 3651.5054 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.01893, "high": 0.01907, "low": 0.0185, "close": 0.01853, "volume": 301970.0, "close_time": 1766750399999, "quote_volume": 5684.27516, "trades": 33, "taker_buy_base": 122418.0, "taker_buy_quote": 2302.54249 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.01858, "high": 0.01864, "low": 0.01849, "close": 0.01859, "volume": 201207.0, "close_time": 1766753999999, "quote_volume": 3726.96841, "trades": 22, "taker_buy_base": 152528.0, "taker_buy_quote": 2826.34099 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.01857, "high": 0.01877, "low": 0.01857, "close": 0.01866, "volume": 348003.0, "close_time": 1766757599999, "quote_volume": 6504.35344, "trades": 48, "taker_buy_base": 295795.0, "taker_buy_quote": 5528.46598 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.01867, "high": 0.01874, "low": 0.01848, "close": 0.01854, "volume": 279780.0, "close_time": 1766761199999, "quote_volume": 5208.09006, "trades": 33, "taker_buy_base": 23382.0, "taker_buy_quote": 435.22925 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.01848, "high": 0.01854, "low": 0.01831, "close": 0.01842, "volume": 1151181.0, "close_time": 1766764799999, "quote_volume": 21216.4935, "trades": 107, "taker_buy_base": 711736.0, "taker_buy_quote": 13147.47623 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.01848, "high": 0.01849, "low": 0.01819, "close": 0.01823, "volume": 408626.0, "close_time": 1766768399999, "quote_volume": 7487.19501, "trades": 49, "taker_buy_base": 114674.0, "taker_buy_quote": 2109.36817 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.01811, "high": 0.01831, "low": 0.0181, "close": 0.01829, "volume": 298108.0, "close_time": 1766771999999, "quote_volume": 5433.24928, "trades": 65, "taker_buy_base": 59685.0, "taker_buy_quote": 1084.74016 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.01836, "high": 0.01843, "low": 0.01827, "close": 0.01843, "volume": 107359.0, "close_time": 1766775599999, "quote_volume": 1971.2659, "trades": 16, "taker_buy_base": 39083.0, "taker_buy_quote": 717.84437 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.01839, "high": 0.01849, "low": 0.01839, "close": 0.01847, "volume": 183310.0, "close_time": 1766779199999, "quote_volume": 3380.27005, "trades": 42, "taker_buy_base": 164682.0, "taker_buy_quote": 3036.70018 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.01845, "high": 0.01856, "low": 0.01836, "close": 0.01849, "volume": 395848.0, "close_time": 1766782799999, "quote_volume": 7303.92197, "trades": 38, "taker_buy_base": 200405.0, "taker_buy_quote": 3698.4365 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0185, "high": 0.01858, "low": 0.01849, "close": 0.01853, "volume": 300924.0, "close_time": 1766786399999, "quote_volume": 5576.37231, "trades": 91, "taker_buy_base": 298653.0, "taker_buy_quote": 5534.26797 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0185, "high": 0.01897, "low": 0.0185, "close": 0.01862, "volume": 435527.0, "close_time": 1766789999999, "quote_volume": 8089.14958, "trades": 32, "taker_buy_base": 433172.0, "taker_buy_quote": 8045.44078 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.01867, "high": 0.01888, "low": 0.01867, "close": 0.01881, "volume": 458044.0, "close_time": 1766793599999, "quote_volume": 8615.98501, "trades": 50, "taker_buy_base": 415965.0, "taker_buy_quote": 7824.4631 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.01894, "high": 0.0196, "low": 0.01891, "close": 0.01938, "volume": 1461545.0, "close_time": 1766797199999, "quote_volume": 28128.98886, "trades": 160, "taker_buy_base": 783035.0, "taker_buy_quote": 15060.37179 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.01918, "high": 0.01921, "low": 0.0186, "close": 0.01864, "volume": 125816.0, "close_time": 1766800799999, "quote_volume": 2359.00177, "trades": 31, "taker_buy_base": 2278.0, "taker_buy_quote": 43.25922 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.01863, "high": 0.01863, "low": 0.01839, "close": 0.01853, "volume": 181122.0, "close_time": 1766804399999, "quote_volume": 3340.94004, "trades": 36, "taker_buy_base": 27705.0, "taker_buy_quote": 512.54015 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.01858, "high": 0.01876, "low": 0.01854, "close": 0.01876, "volume": 139615.0, "close_time": 1766807999999, "quote_volume": 2601.35885, "trades": 57, "taker_buy_base": 129661.0, "taker_buy_quote": 2415.94369 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.01868, "high": 0.01871, "low": 0.01864, "close": 0.01871, "volume": 17556.0, "close_time": 1766811599999, "quote_volume": 327.82276, "trades": 4, "taker_buy_base": 8444.0, "taker_buy_quote": 157.79284 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.01879, "high": 0.0189, "low": 0.0187, "close": 0.01872, "volume": 99898.0, "close_time": 1766815199999, "quote_volume": 1875.52908, "trades": 12, "taker_buy_base": 4556.0, "taker_buy_quote": 85.28832 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.01879, "high": 0.01885, "low": 0.01874, "close": 0.01874, "volume": 149346.0, "close_time": 1766818799999, "quote_volume": 2810.4165, "trades": 23, "taker_buy_base": 128964.0, "taker_buy_quote": 2427.51554 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.01906, "high": 0.01918, "low": 0.01894, "close": 0.01894, "volume": 94698.0, "close_time": 1766822399999, "quote_volume": 1801.26255, "trades": 21, "taker_buy_base": 55539.0, "taker_buy_quote": 1055.31606 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.01894, "high": 0.01898, "low": 0.01876, "close": 0.01877, "volume": 175245.0, "close_time": 1766825999999, "quote_volume": 3304.93506, "trades": 50, "taker_buy_base": 3888.0, "taker_buy_quote": 73.75536 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.01894, "high": 0.01899, "low": 0.0187, "close": 0.0187, "volume": 58988.0, "close_time": 1766829599999, "quote_volume": 1114.22948, "trades": 14, "taker_buy_base": 841.0, "taker_buy_quote": 15.97059 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.01877, "high": 0.01892, "low": 0.01839, "close": 0.01851, "volume": 313462.0, "close_time": 1766833199999, "quote_volume": 5825.17191, "trades": 67, "taker_buy_base": 79796.0, "taker_buy_quote": 1484.09595 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.01856, "high": 0.01856, "low": 0.0183, "close": 0.01833, "volume": 256812.0, "close_time": 1766836799999, "quote_volume": 4717.58055, "trades": 54, "taker_buy_base": 145319.0, "taker_buy_quote": 2672.96192 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.01829, "high": 0.01853, "low": 0.0182, "close": 0.0182, "volume": 690494.0, "close_time": 1766840399999, "quote_volume": 12680.99944, "trades": 100, "taker_buy_base": 228036.0, "taker_buy_quote": 4194.65139 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0182, "high": 0.0182, "low": 0.01808, "close": 0.0181, "volume": 45987.0, "close_time": 1766843999999, "quote_volume": 834.08752, "trades": 26, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0181, "high": 0.0183, "low": 0.01807, "close": 0.01827, "volume": 330432.0, "close_time": 1766847599999, "quote_volume": 5999.93108, "trades": 27, "taker_buy_base": 20143.0, "taker_buy_quote": 367.58924 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.01832, "high": 0.01885, "low": 0.0183, "close": 0.01873, "volume": 573163.0, "close_time": 1766851199999, "quote_volume": 10697.27214, "trades": 121, "taker_buy_base": 349719.0, "taker_buy_quote": 6506.16383 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.01874, "high": 0.01874, "low": 0.01858, "close": 0.01858, "volume": 118807.0, "close_time": 1766854799999, "quote_volume": 2216.3294, "trades": 26, "taker_buy_base": 40923.0, "taker_buy_quote": 764.21924 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.01859, "high": 0.01878, "low": 0.01859, "close": 0.01875, "volume": 25869.0, "close_time": 1766858399999, "quote_volume": 483.93323, "trades": 11, "taker_buy_base": 10246.0, "taker_buy_quote": 191.87073 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.01874, "high": 0.01874, "low": 0.01866, "close": 0.01867, "volume": 40747.0, "close_time": 1766861999999, "quote_volume": 761.64409, "trades": 13, "taker_buy_base": 26097.0, "taker_buy_quote": 488.00799 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.01864, "high": 0.01864, "low": 0.0186, "close": 0.0186, "volume": 17296.0, "close_time": 1766865599999, "quote_volume": 322.15188, "trades": 4, "taker_buy_base": 3184.0, "taker_buy_quote": 59.34976 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.01865, "high": 0.01866, "low": 0.01865, "close": 0.01866, "volume": 12213.0, "close_time": 1766869199999, "quote_volume": 227.84902, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.01863, "high": 0.01865, "low": 0.01847, "close": 0.01852, "volume": 1635734.0, "close_time": 1766872799999, "quote_volume": 30330.08929, "trades": 70, "taker_buy_base": 122536.0, "taker_buy_quote": 2269.83932 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.01851, "high": 0.01864, "low": 0.01831, "close": 0.01833, "volume": 703708.0, "close_time": 1766876399999, "quote_volume": 12997.39956, "trades": 43, "taker_buy_base": 535710.0, "taker_buy_quote": 9898.65511 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.01838, "high": 0.01852, "low": 0.01835, "close": 0.01841, "volume": 1127374.0, "close_time": 1766879999999, "quote_volume": 20736.62727, "trades": 98, "taker_buy_base": 1022729.0, "taker_buy_quote": 18809.20356 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01842, "high": 0.01843, "low": 0.01828, "close": 0.01829, "volume": 153495.0, "close_time": 1766883599999, "quote_volume": 2816.78639, "trades": 17, "taker_buy_base": 69068.0, "taker_buy_quote": 1272.1774 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.01829, "high": 0.01834, "low": 0.01815, "close": 0.01818, "volume": 157199.0, "close_time": 1766887199999, "quote_volume": 2870.86947, "trades": 22, "taker_buy_base": 76231.0, "taker_buy_quote": 1390.96287 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.01819, "high": 0.01823, "low": 0.01818, "close": 0.0182, "volume": 20076.0, "close_time": 1766890799999, "quote_volume": 365.54108, "trades": 10, "taker_buy_base": 14271.0, "taker_buy_quote": 259.91083 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.01818, "high": 0.01833, "low": 0.01816, "close": 0.01833, "volume": 48036.0, "close_time": 1766894399999, "quote_volume": 874.10936, "trades": 18, "taker_buy_base": 15269.0, "taker_buy_quote": 277.65199 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.01826, "high": 0.01835, "low": 0.01826, "close": 0.01834, "volume": 105605.0, "close_time": 1766897999999, "quote_volume": 1934.30902, "trades": 12, "taker_buy_base": 104434.0, "taker_buy_quote": 1912.8664 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.01825, "high": 0.01835, "low": 0.01825, "close": 0.01835, "volume": 109897.0, "close_time": 1766901599999, "quote_volume": 2009.63587, "trades": 23, "taker_buy_base": 109897.0, "taker_buy_quote": 2009.63587 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.01835, "high": 0.01835, "low": 0.01831, "close": 0.01831, "volume": 15787.0, "close_time": 1766905199999, "quote_volume": 289.32697, "trades": 3, "taker_buy_base": 6675.0, "taker_buy_quote": 122.48625 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.01831, "high": 0.01834, "low": 0.01827, "close": 0.01828, "volume": 72521.0, "close_time": 1766908799999, "quote_volume": 1328.14319, "trades": 15, "taker_buy_base": 15943.0, "taker_buy_quote": 291.77977 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.01823, "high": 0.01824, "low": 0.01798, "close": 0.01805, "volume": 723102.0, "close_time": 1766912399999, "quote_volume": 13129.97061, "trades": 86, "taker_buy_base": 169616.0, "taker_buy_quote": 3085.64704 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.01805, "high": 0.0181, "low": 0.018, "close": 0.01809, "volume": 368621.0, "close_time": 1766915999999, "quote_volume": 6669.30968, "trades": 41, "taker_buy_base": 127746.0, "taker_buy_quote": 2311.35486 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.01805, "high": 0.01808, "low": 0.01783, "close": 0.01787, "volume": 343055.0, "close_time": 1766919599999, "quote_volume": 6171.28967, "trades": 64, "taker_buy_base": 160880.0, "taker_buy_quote": 2897.37736 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.01786, "high": 0.01788, "low": 0.01776, "close": 0.01781, "volume": 532835.0, "close_time": 1766923199999, "quote_volume": 9506.04548, "trades": 65, "taker_buy_base": 246365.0, "taker_buy_quote": 4395.37763 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.01783, "high": 0.01789, "low": 0.0178, "close": 0.01782, "volume": 489443.0, "close_time": 1766926799999, "quote_volume": 8722.25822, "trades": 54, "taker_buy_base": 170090.0, "taker_buy_quote": 3034.0241 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.01783, "high": 0.01788, "low": 0.01772, "close": 0.01775, "volume": 314273.0, "close_time": 1766930399999, "quote_volume": 5601.02469, "trades": 59, "taker_buy_base": 124470.0, "taker_buy_quote": 2216.17606 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.01775, "high": 0.01787, "low": 0.01773, "close": 0.01781, "volume": 74819.0, "close_time": 1766933999999, "quote_volume": 1331.56546, "trades": 20, "taker_buy_base": 62882.0, "taker_buy_quote": 1119.09884 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.01777, "high": 0.01785, "low": 0.01773, "close": 0.01775, "volume": 215392.0, "close_time": 1766937599999, "quote_volume": 3827.66355, "trades": 56, "taker_buy_base": 96881.0, "taker_buy_quote": 1723.26993 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.01773, "high": 0.01775, "low": 0.01755, "close": 0.01758, "volume": 190788.0, "close_time": 1766941199999, "quote_volume": 3364.6911, "trades": 59, "taker_buy_base": 117763.0, "taker_buy_quote": 2078.57747 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.01761, "high": 0.01784, "low": 0.0176, "close": 0.01782, "volume": 200225.0, "close_time": 1766944799999, "quote_volume": 3555.77164, "trades": 29, "taker_buy_base": 158433.0, "taker_buy_quote": 2813.99086 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.01778, "high": 0.01778, "low": 0.01746, "close": 0.01753, "volume": 203715.0, "close_time": 1766948399999, "quote_volume": 3578.25958, "trades": 36, "taker_buy_base": 85370.0, "taker_buy_quote": 1498.81005 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.01753, "high": 0.01754, "low": 0.01747, "close": 0.01747, "volume": 116038.0, "close_time": 1766951999999, "quote_volume": 2032.57498, "trades": 27, "taker_buy_base": 49237.0, "taker_buy_quote": 862.40668 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.01745, "high": 0.01749, "low": 0.01737, "close": 0.01737, "volume": 351503.0, "close_time": 1766955599999, "quote_volume": 6127.17003, "trades": 42, "taker_buy_base": 153942.0, "taker_buy_quote": 2683.84835 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.01731, "high": 0.01736, "low": 0.0171, "close": 0.01711, "volume": 260689.0, "close_time": 1766959199999, "quote_volume": 4485.97078, "trades": 56, "taker_buy_base": 60906.0, "taker_buy_quote": 1049.02574 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.01711, "high": 0.01722, "low": 0.01695, "close": 0.01722, "volume": 1196111.0, "close_time": 1766962799999, "quote_volume": 20452.90053, "trades": 98, "taker_buy_base": 308042.0, "taker_buy_quote": 5261.46999 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.01727, "high": 0.0173, "low": 0.01712, "close": 0.01728, "volume": 191305.0, "close_time": 1766966399999, "quote_volume": 3295.47708, "trades": 31, "taker_buy_base": 82384.0, "taker_buy_quote": 1419.85986 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0173, "high": 0.0173, "low": 0.01706, "close": 0.01712, "volume": 637703.0, "close_time": 1766969999999, "quote_volume": 10928.94398, "trades": 102, "taker_buy_base": 450833.0, "taker_buy_quote": 7718.38553 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.01712, "high": 0.0174, "low": 0.01698, "close": 0.01736, "volume": 262842.0, "close_time": 1766973599999, "quote_volume": 4523.28392, "trades": 94, "taker_buy_base": 95319.0, "taker_buy_quote": 1636.71294 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.01735, "high": 0.01756, "low": 0.01731, "close": 0.01732, "volume": 751924.0, "close_time": 1766977199999, "quote_volume": 13100.19999, "trades": 146, "taker_buy_base": 359490.0, "taker_buy_quote": 6277.41577 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.01733, "high": 0.01768, "low": 0.01733, "close": 0.01766, "volume": 198481.0, "close_time": 1766980799999, "quote_volume": 3476.38377, "trades": 57, "taker_buy_base": 68554.0, "taker_buy_quote": 1201.65586 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.01768, "high": 0.01773, "low": 0.01763, "close": 0.0177, "volume": 577731.0, "close_time": 1766984399999, "quote_volume": 10220.48198, "trades": 85, "taker_buy_base": 162898.0, "taker_buy_quote": 2880.21455 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0177, "high": 0.01779, "low": 0.01762, "close": 0.01776, "volume": 335955.0, "close_time": 1766987999999, "quote_volume": 5948.55668, "trades": 66, "taker_buy_base": 170185.0, "taker_buy_quote": 3007.54459 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.01776, "high": 0.01777, "low": 0.01754, "close": 0.01757, "volume": 244200.0, "close_time": 1766991599999, "quote_volume": 4297.95937, "trades": 33, "taker_buy_base": 62711.0, "taker_buy_quote": 1106.64189 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.01753, "high": 0.01763, "low": 0.01741, "close": 0.01762, "volume": 455509.0, "close_time": 1766995199999, "quote_volume": 7983.28524, "trades": 80, "taker_buy_base": 357804.0, "taker_buy_quote": 6280.32055 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.01766, "high": 0.01794, "low": 0.01766, "close": 0.01778, "volume": 106877.0, "close_time": 1766998799999, "quote_volume": 1905.57276, "trades": 21, "taker_buy_base": 94228.0, "taker_buy_quote": 1680.17132 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.01767, "high": 0.01773, "low": 0.01728, "close": 0.01744, "volume": 122786.0, "close_time": 1767002399999, "quote_volume": 2140.3916, "trades": 35, "taker_buy_base": 63492.0, "taker_buy_quote": 1106.63405 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.01754, "high": 0.01754, "low": 0.01744, "close": 0.01747, "volume": 69343.0, "close_time": 1767005999999, "quote_volume": 1211.17642, "trades": 22, "taker_buy_base": 15326.0, "taker_buy_quote": 267.39604 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.01742, "high": 0.0175, "low": 0.01741, "close": 0.0175, "volume": 6542.0, "close_time": 1767009599999, "quote_volume": 114.08326, "trades": 4, "taker_buy_base": 1375.0, "taker_buy_quote": 24.0625 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.01746, "high": 0.01754, "low": 0.01733, "close": 0.01745, "volume": 102546.0, "close_time": 1767013199999, "quote_volume": 1789.39107, "trades": 27, "taker_buy_base": 34105.0, "taker_buy_quote": 596.23357 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.01737, "high": 0.01737, "low": 0.01735, "close": 0.01736, "volume": 13041.0, "close_time": 1767016799999, "quote_volume": 226.41915, "trades": 6, "taker_buy_base": 9302.0, "taker_buy_quote": 161.48272 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.01717, "high": 0.01734, "low": 0.01707, "close": 0.0172, "volume": 348383.0, "close_time": 1767020399999, "quote_volume": 6007.01975, "trades": 63, "taker_buy_base": 241802.0, "taker_buy_quote": 4175.25464 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.01721, "high": 0.01739, "low": 0.01721, "close": 0.01738, "volume": 62159.0, "close_time": 1767023999999, "quote_volume": 1074.67867, "trades": 22, "taker_buy_base": 47980.0, "taker_buy_quote": 828.73932 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.01736, "high": 0.01737, "low": 0.01727, "close": 0.01737, "volume": 107972.0, "close_time": 1767027599999, "quote_volume": 1870.9594, "trades": 12, "taker_buy_base": 2692.0, "taker_buy_quote": 46.64811 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0173, "high": 0.01736, "low": 0.01726, "close": 0.01735, "volume": 53710.0, "close_time": 1767031199999, "quote_volume": 929.64929, "trades": 15, "taker_buy_base": 20597.0, "taker_buy_quote": 356.57774 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.01745, "high": 0.01746, "low": 0.01727, "close": 0.01728, "volume": 27785.0, "close_time": 1767034799999, "quote_volume": 482.35242, "trades": 11, "taker_buy_base": 27785.0, "taker_buy_quote": 482.35242 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.01741, "high": 0.01741, "low": 0.01735, "close": 0.01736, "volume": 68426.0, "close_time": 1767038399999, "quote_volume": 1188.52996, "trades": 15, "taker_buy_base": 35753.0, "taker_buy_quote": 620.59295 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.01732, "high": 0.01737, "low": 0.01717, "close": 0.01719, "volume": 83258.0, "close_time": 1767041999999, "quote_volume": 1442.23312, "trades": 14, "taker_buy_base": 7478.0, "taker_buy_quote": 128.52596 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.01725, "high": 0.0173, "low": 0.01725, "close": 0.01727, "volume": 23296.0, "close_time": 1767045599999, "quote_volume": 402.47497, "trades": 9, "taker_buy_base": 12584.0, "taker_buy_quote": 217.52429 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.01724, "high": 0.01726, "low": 0.01716, "close": 0.01722, "volume": 36975.0, "close_time": 1767049199999, "quote_volume": 636.42623, "trades": 6, "taker_buy_base": 2885.0, "taker_buy_quote": 49.7951 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.01717, "high": 0.01719, "low": 0.01701, "close": 0.01708, "volume": 321713.0, "close_time": 1767052799999, "quote_volume": 5490.07978, "trades": 30, "taker_buy_base": 31426.0, "taker_buy_quote": 536.60715 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01708, "high": 0.01714, "low": 0.01677, "close": 0.01691, "volume": 322412.0, "close_time": 1767056399999, "quote_volume": 5459.33846, "trades": 59, "taker_buy_base": 185483.0, "taker_buy_quote": 3140.86385 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0169, "high": 0.01697, "low": 0.0169, "close": 0.01694, "volume": 79941.0, "close_time": 1767059999999, "quote_volume": 1354.32451, "trades": 13, "taker_buy_base": 64370.0, "taker_buy_quote": 1090.55177 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.01693, "high": 0.017, "low": 0.01684, "close": 0.017, "volume": 97183.0, "close_time": 1767063599999, "quote_volume": 1642.48719, "trades": 25, "taker_buy_base": 75039.0, "taker_buy_quote": 1267.56584 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.01702, "high": 0.01702, "low": 0.01687, "close": 0.01691, "volume": 47533.0, "close_time": 1767067199999, "quote_volume": 805.22272, "trades": 18, "taker_buy_base": 15055.0, "taker_buy_quote": 255.11444 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.01689, "high": 0.01689, "low": 0.01689, "close": 0.01689, "volume": 2678.0, "close_time": 1767070799999, "quote_volume": 45.23142, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.01682, "high": 0.01684, "low": 0.01663, "close": 0.01684, "volume": 231557.0, "close_time": 1767074399999, "quote_volume": 3868.04971, "trades": 30, "taker_buy_base": 87207.0, "taker_buy_quote": 1460.24862 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.01681, "high": 0.01683, "low": 0.01677, "close": 0.01677, "volume": 24465.0, "close_time": 1767077999999, "quote_volume": 410.86521, "trades": 5, "taker_buy_base": 19572.0, "taker_buy_quote": 328.8096 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.01675, "high": 0.01678, "low": 0.01666, "close": 0.01668, "volume": 53371.0, "close_time": 1767081599999, "quote_volume": 892.59329, "trades": 15, "taker_buy_base": 20681.0, "taker_buy_quote": 345.57937 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.01681, "high": 0.01681, "low": 0.01671, "close": 0.01675, "volume": 159028.0, "close_time": 1767085199999, "quote_volume": 2660.66123, "trades": 18, "taker_buy_base": 11312.0, "taker_buy_quote": 189.70144 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.01667, "high": 0.01678, "low": 0.01664, "close": 0.01674, "volume": 274235.0, "close_time": 1767088799999, "quote_volume": 4572.54708, "trades": 35, "taker_buy_base": 60860.0, "taker_buy_quote": 1015.11404 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.01679, "high": 0.01684, "low": 0.01674, "close": 0.01681, "volume": 291461.0, "close_time": 1767092399999, "quote_volume": 4894.01148, "trades": 32, "taker_buy_base": 74908.0, "taker_buy_quote": 1258.15904 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.01683, "high": 0.01684, "low": 0.01672, "close": 0.01678, "volume": 101497.0, "close_time": 1767095999999, "quote_volume": 1704.81286, "trades": 25, "taker_buy_base": 32353.0, "taker_buy_quote": 542.91727 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.01681, "high": 0.01681, "low": 0.01667, "close": 0.01667, "volume": 125838.0, "close_time": 1767099599999, "quote_volume": 2111.08531, "trades": 14, "taker_buy_base": 41840.0, "taker_buy_quote": 700.53141 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.01674, "high": 0.01683, "low": 0.01671, "close": 0.01675, "volume": 271027.0, "close_time": 1767103199999, "quote_volume": 4539.07117, "trades": 42, "taker_buy_base": 260778.0, "taker_buy_quote": 4367.06705 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.01668, "high": 0.01668, "low": 0.01651, "close": 0.01657, "volume": 231290.0, "close_time": 1767106799999, "quote_volume": 3840.51958, "trades": 28, "taker_buy_base": 97673.0, "taker_buy_quote": 1622.56315 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.01657, "high": 0.01787, "low": 0.01657, "close": 0.0168, "volume": 1596096.0, "close_time": 1767110399999, "quote_volume": 26682.57215, "trades": 208, "taker_buy_base": 1161064.0, "taker_buy_quote": 19398.51854 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.01681, "high": 0.01692, "low": 0.01671, "close": 0.01678, "volume": 509192.0, "close_time": 1767113999999, "quote_volume": 8543.82074, "trades": 76, "taker_buy_base": 160466.0, "taker_buy_quote": 2699.72848 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.01681, "high": 0.01686, "low": 0.01678, "close": 0.01684, "volume": 206848.0, "close_time": 1767117599999, "quote_volume": 3479.57384, "trades": 38, "taker_buy_base": 167087.0, "taker_buy_quote": 2811.23904 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.01687, "high": 0.01687, "low": 0.01679, "close": 0.01681, "volume": 656473.0, "close_time": 1767121199999, "quote_volume": 11029.45222, "trades": 67, "taker_buy_base": 65507.0, "taker_buy_quote": 1102.48578 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0168, "high": 0.017, "low": 0.01673, "close": 0.017, "volume": 174112.0, "close_time": 1767124799999, "quote_volume": 2935.42978, "trades": 37, "taker_buy_base": 90906.0, "taker_buy_quote": 1531.96419 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.01701, "high": 0.01716, "low": 0.017, "close": 0.01705, "volume": 77757.0, "close_time": 1767128399999, "quote_volume": 1328.07228, "trades": 28, "taker_buy_base": 26741.0, "taker_buy_quote": 456.53727 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.01704, "high": 0.01714, "low": 0.01699, "close": 0.01699, "volume": 32643.0, "close_time": 1767131999999, "quote_volume": 557.50185, "trades": 11, "taker_buy_base": 9005.0, "taker_buy_quote": 153.73128 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.017, "high": 0.01701, "low": 0.01698, "close": 0.01701, "volume": 9276.0, "close_time": 1767135599999, "quote_volume": 157.69358, "trades": 6, "taker_buy_base": 3630.0, "taker_buy_quote": 61.69122 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.01699, "high": 0.01703, "low": 0.0169, "close": 0.01698, "volume": 690310.0, "close_time": 1767139199999, "quote_volume": 11680.50128, "trades": 29, "taker_buy_base": 329841.0, "taker_buy_quote": 5584.23727 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01694, "high": 0.01699, "low": 0.01683, "close": 0.01685, "volume": 110234.0, "close_time": 1767142799999, "quote_volume": 1860.9483, "trades": 18, "taker_buy_base": 102326.0, "taker_buy_quote": 1727.20697 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.01688, "high": 0.01699, "low": 0.01688, "close": 0.01692, "volume": 68629.0, "close_time": 1767146399999, "quote_volume": 1162.51788, "trades": 18, "taker_buy_base": 36717.0, "taker_buy_quote": 621.5871 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.01697, "high": 0.01709, "low": 0.01697, "close": 0.01703, "volume": 43200.0, "close_time": 1767149999999, "quote_volume": 736.15329, "trades": 13, "taker_buy_base": 21271.0, "taker_buy_quote": 362.13822 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.01715, "high": 0.01716, "low": 0.01699, "close": 0.01699, "volume": 60996.0, "close_time": 1767153599999, "quote_volume": 1039.79976, "trades": 18, "taker_buy_base": 39665.0, "taker_buy_quote": 676.10305 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.01705, "high": 0.01712, "low": 0.01701, "close": 0.01707, "volume": 53079.0, "close_time": 1767157199999, "quote_volume": 905.40605, "trades": 16, "taker_buy_base": 38400.0, "taker_buy_quote": 655.37375 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.01707, "high": 0.01718, "low": 0.01707, "close": 0.01712, "volume": 47903.0, "close_time": 1767160799999, "quote_volume": 820.65586, "trades": 14, "taker_buy_base": 34251.0, "taker_buy_quote": 587.01321 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.01713, "high": 0.01713, "low": 0.01703, "close": 0.01706, "volume": 55502.0, "close_time": 1767164399999, "quote_volume": 948.73321, "trades": 18, "taker_buy_base": 26144.0, "taker_buy_quote": 447.52015 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0171, "high": 0.01711, "low": 0.01703, "close": 0.01711, "volume": 17076.0, "close_time": 1767167999999, "quote_volume": 291.58148, "trades": 10, "taker_buy_base": 10748.0, "taker_buy_quote": 183.3094 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.01715, "high": 0.01731, "low": 0.01706, "close": 0.01708, "volume": 100375.0, "close_time": 1767171599999, "quote_volume": 1722.13016, "trades": 41, "taker_buy_base": 22144.0, "taker_buy_quote": 380.5016 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.01708, "high": 0.01714, "low": 0.01697, "close": 0.01712, "volume": 225592.0, "close_time": 1767175199999, "quote_volume": 3851.87505, "trades": 46, "taker_buy_base": 61756.0, "taker_buy_quote": 1052.27069 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.01714, "high": 0.01714, "low": 0.01688, "close": 0.0169, "volume": 69525.0, "close_time": 1767178799999, "quote_volume": 1181.32304, "trades": 24, "taker_buy_base": 30442.0, "taker_buy_quote": 517.90163 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.01692, "high": 0.01702, "low": 0.01692, "close": 0.01698, "volume": 106448.0, "close_time": 1767182399999, "quote_volume": 1806.4432, "trades": 37, "taker_buy_base": 53474.0, "taker_buy_quote": 907.64099 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.017, "high": 0.01702, "low": 0.01687, "close": 0.01687, "volume": 73399.0, "close_time": 1767185999999, "quote_volume": 1246.96667, "trades": 25, "taker_buy_base": 33002.0, "taker_buy_quote": 560.01644 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.01688, "high": 0.01699, "low": 0.01686, "close": 0.01689, "volume": 91798.0, "close_time": 1767189599999, "quote_volume": 1555.07407, "trades": 18, "taker_buy_base": 25479.0, "taker_buy_quote": 431.17798 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.01696, "high": 0.01696, "low": 0.01665, "close": 0.01672, "volume": 111062.0, "close_time": 1767193199999, "quote_volume": 1864.43094, "trades": 28, "taker_buy_base": 73290.0, "taker_buy_quote": 1229.3134 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.01671, "high": 0.01671, "low": 0.01654, "close": 0.01667, "volume": 275879.0, "close_time": 1767196799999, "quote_volume": 4586.08692, "trades": 58, "taker_buy_base": 116011.0, "taker_buy_quote": 1930.27612 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.01664, "high": 0.01664, "low": 0.01616, "close": 0.01643, "volume": 1294244.0, "close_time": 1767200399999, "quote_volume": 21034.52007, "trades": 181, "taker_buy_base": 1011328.0, "taker_buy_quote": 16416.47948 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.01638, "high": 0.0164, "low": 0.01629, "close": 0.01629, "volume": 161194.0, "close_time": 1767203999999, "quote_volume": 2636.27434, "trades": 44, "taker_buy_base": 89065.0, "taker_buy_quote": 1456.83496 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.01624, "high": 0.0164, "low": 0.01622, "close": 0.01624, "volume": 325499.0, "close_time": 1767207599999, "quote_volume": 5316.89413, "trades": 68, "taker_buy_base": 82874.0, "taker_buy_quote": 1355.00187 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.01627, "high": 0.01657, "low": 0.01627, "close": 0.01647, "volume": 1012402.0, "close_time": 1767211199999, "quote_volume": 16599.31718, "trades": 120, "taker_buy_base": 280783.0, "taker_buy_quote": 4610.19916 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.01641, "high": 0.01648, "low": 0.01631, "close": 0.01638, "volume": 779167.0, "close_time": 1767214799999, "quote_volume": 12793.43935, "trades": 148, "taker_buy_base": 351841.0, "taker_buy_quote": 5781.40564 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.01637, "high": 0.01668, "low": 0.01635, "close": 0.01654, "volume": 916062.0, "close_time": 1767218399999, "quote_volume": 15078.08443, "trades": 86, "taker_buy_base": 113246.0, "taker_buy_quote": 1865.32607 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.01654, "high": 0.01658, "low": 0.01649, "close": 0.01653, "volume": 105424.0, "close_time": 1767221999999, "quote_volume": 1742.56749, "trades": 30, "taker_buy_base": 31338.0, "taker_buy_quote": 517.72869 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.01653, "high": 0.01661, "low": 0.01653, "close": 0.01656, "volume": 84438.0, "close_time": 1767225599999, "quote_volume": 1400.26224, "trades": 22, "taker_buy_base": 18399.0, "taker_buy_quote": 305.44608 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01665, "high": 0.01712, "low": 0.01664, "close": 0.01681, "volume": 843418.0, "close_time": 1767229199999, "quote_volume": 14232.03403, "trades": 170, "taker_buy_base": 334338.0, "taker_buy_quote": 5640.30907 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.01679, "high": 0.01682, "low": 0.01667, "close": 0.01668, "volume": 25656.0, "close_time": 1767232799999, "quote_volume": 430.0265, "trades": 16, "taker_buy_base": 17295.0, "taker_buy_quote": 289.9332 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.01663, "high": 0.01663, "low": 0.01647, "close": 0.01653, "volume": 194973.0, "close_time": 1767236399999, "quote_volume": 3223.41497, "trades": 44, "taker_buy_base": 95793.0, "taker_buy_quote": 1584.21989 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.01654, "high": 0.01654, "low": 0.01648, "close": 0.01648, "volume": 17614.0, "close_time": 1767239999999, "quote_volume": 290.82415, "trades": 7, "taker_buy_base": 6077.0, "taker_buy_quote": 100.29575 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.01647, "high": 0.01648, "low": 0.01637, "close": 0.01648, "volume": 163654.0, "close_time": 1767243599999, "quote_volume": 2684.97718, "trades": 39, "taker_buy_base": 33699.0, "taker_buy_quote": 552.8353 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.01647, "high": 0.01662, "low": 0.01647, "close": 0.01661, "volume": 51488.0, "close_time": 1767247199999, "quote_volume": 852.1041, "trades": 20, "taker_buy_base": 27261.0, "taker_buy_quote": 450.94439 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.01665, "high": 0.01665, "low": 0.01662, "close": 0.01663, "volume": 14006.0, "close_time": 1767250799999, "quote_volume": 232.8462, "trades": 7, "taker_buy_base": 14006.0, "taker_buy_quote": 232.8462 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.01661, "high": 0.01668, "low": 0.0166, "close": 0.01668, "volume": 50778.0, "close_time": 1767254399999, "quote_volume": 843.74193, "trades": 16, "taker_buy_base": 16400.0, "taker_buy_quote": 272.51907 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.01663, "high": 0.01666, "low": 0.0166, "close": 0.01666, "volume": 63048.0, "close_time": 1767257999999, "quote_volume": 1047.98272, "trades": 17, "taker_buy_base": 18131.0, "taker_buy_quote": 301.32419 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.01666, "high": 0.01677, "low": 0.01666, "close": 0.01669, "volume": 43308.0, "close_time": 1767261599999, "quote_volume": 724.43261, "trades": 18, "taker_buy_base": 23738.0, "taker_buy_quote": 396.78194 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.01671, "high": 0.01671, "low": 0.01661, "close": 0.01665, "volume": 110754.0, "close_time": 1767265199999, "quote_volume": 1845.36161, "trades": 19, "taker_buy_base": 8802.0, "taker_buy_quote": 146.83774 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.01668, "high": 0.0167, "low": 0.01668, "close": 0.0167, "volume": 5604.0, "close_time": 1767268799999, "quote_volume": 93.52963, "trades": 6, "taker_buy_base": 5604.0, "taker_buy_quote": 93.52963 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.01664, "high": 0.01666, "low": 0.01656, "close": 0.01666, "volume": 119772.0, "close_time": 1767272399999, "quote_volume": 1989.86944, "trades": 19, "taker_buy_base": 9355.0, "taker_buy_quote": 155.48922 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.01661, "high": 0.01666, "low": 0.01661, "close": 0.01662, "volume": 37226.0, "close_time": 1767275999999, "quote_volume": 619.34519, "trades": 13, "taker_buy_base": 27440.0, "taker_buy_quote": 456.45722 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.01662, "high": 0.01671, "low": 0.01661, "close": 0.01671, "volume": 168438.0, "close_time": 1767279599999, "quote_volume": 2802.96289, "trades": 38, "taker_buy_base": 154246.0, "taker_buy_quote": 2567.14185 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.01673, "high": 0.01678, "low": 0.0167, "close": 0.01675, "volume": 69878.0, "close_time": 1767283199999, "quote_volume": 1170.43812, "trades": 13, "taker_buy_base": 52764.0, "taker_buy_quote": 883.73234 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.01674, "high": 0.01675, "low": 0.01666, "close": 0.01668, "volume": 147825.0, "close_time": 1767286799999, "quote_volume": 2466.8435, "trades": 34, "taker_buy_base": 26018.0, "taker_buy_quote": 434.32277 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0167, "high": 0.01693, "low": 0.01667, "close": 0.01685, "volume": 633892.0, "close_time": 1767290399999, "quote_volume": 10639.06815, "trades": 150, "taker_buy_base": 412483.0, "taker_buy_quote": 6934.64786 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.01687, "high": 0.01707, "low": 0.01687, "close": 0.01704, "volume": 156036.0, "close_time": 1767293999999, "quote_volume": 2642.66339, "trades": 84, "taker_buy_base": 137706.0, "taker_buy_quote": 2331.06655 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.01706, "high": 0.01709, "low": 0.01693, "close": 0.01706, "volume": 130665.0, "close_time": 1767297599999, "quote_volume": 2219.31795, "trades": 30, "taker_buy_base": 26582.0, "taker_buy_quote": 451.73339 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.01706, "high": 0.01707, "low": 0.01699, "close": 0.01706, "volume": 133907.0, "close_time": 1767301199999, "quote_volume": 2281.58, "trades": 21, "taker_buy_base": 133546.0, "taker_buy_quote": 2275.43578 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.01701, "high": 0.01703, "low": 0.01697, "close": 0.017, "volume": 168571.0, "close_time": 1767304799999, "quote_volume": 2863.38999, "trades": 33, "taker_buy_base": 51997.0, "taker_buy_quote": 883.61785 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.01705, "high": 0.01716, "low": 0.01705, "close": 0.01716, "volume": 8504.0, "close_time": 1767308399999, "quote_volume": 145.1951, "trades": 8, "taker_buy_base": 7907.0, "taker_buy_quote": 135.00431 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.01723, "high": 0.01728, "low": 0.01718, "close": 0.01728, "volume": 60112.0, "close_time": 1767311999999, "quote_volume": 1036.06412, "trades": 24, "taker_buy_base": 13938.0, "taker_buy_quote": 240.39216 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0173, "high": 0.0173, "low": 0.01711, "close": 0.01716, "volume": 95030.0, "close_time": 1767315599999, "quote_volume": 1630.54221, "trades": 34, "taker_buy_base": 50485.0, "taker_buy_quote": 865.20503 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.01716, "high": 0.01717, "low": 0.01709, "close": 0.01715, "volume": 182247.0, "close_time": 1767319199999, "quote_volume": 3124.66131, "trades": 48, "taker_buy_base": 140733.0, "taker_buy_quote": 2412.72251 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.01713, "high": 0.01713, "low": 0.01705, "close": 0.01708, "volume": 117803.0, "close_time": 1767322799999, "quote_volume": 2012.8583, "trades": 38, "taker_buy_base": 61313.0, "taker_buy_quote": 1047.31336 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.01709, "high": 0.01739, "low": 0.01709, "close": 0.01735, "volume": 127371.0, "close_time": 1767326399999, "quote_volume": 2194.62914, "trades": 44, "taker_buy_base": 77506.0, "taker_buy_quote": 1334.85182 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.01737, "high": 0.01738, "low": 0.01728, "close": 0.01736, "volume": 303776.0, "close_time": 1767329999999, "quote_volume": 5263.91153, "trades": 105, "taker_buy_base": 186034.0, "taker_buy_quote": 3223.20257 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.01736, "high": 0.01736, "low": 0.01717, "close": 0.01727, "volume": 1450656.0, "close_time": 1767333599999, "quote_volume": 25028.94372, "trades": 125, "taker_buy_base": 446387.0, "taker_buy_quote": 7720.89055 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.01729, "high": 0.01738, "low": 0.01728, "close": 0.01733, "volume": 353152.0, "close_time": 1767337199999, "quote_volume": 6128.65378, "trades": 37, "taker_buy_base": 336494.0, "taker_buy_quote": 5840.46845 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.01733, "high": 0.01735, "low": 0.01717, "close": 0.01718, "volume": 138948.0, "close_time": 1767340799999, "quote_volume": 2405.74386, "trades": 28, "taker_buy_base": 50387.0, "taker_buy_quote": 872.77288 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.01718, "high": 0.01732, "low": 0.01715, "close": 0.01716, "volume": 236271.0, "close_time": 1767344399999, "quote_volume": 4064.29604, "trades": 28, "taker_buy_base": 208933.0, "taker_buy_quote": 3594.67596 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.01717, "high": 0.01742, "low": 0.01717, "close": 0.01738, "volume": 277410.0, "close_time": 1767347999999, "quote_volume": 4807.04942, "trades": 38, "taker_buy_base": 226932.0, "taker_buy_quote": 3936.81658 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.01742, "high": 0.01743, "low": 0.01736, "close": 0.01743, "volume": 213749.0, "close_time": 1767351599999, "quote_volume": 3719.4607, "trades": 25, "taker_buy_base": 158956.0, "taker_buy_quote": 2766.52449 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.01737, "high": 0.0174, "low": 0.01723, "close": 0.01736, "volume": 752234.0, "close_time": 1767355199999, "quote_volume": 13044.57708, "trades": 60, "taker_buy_base": 165916.0, "taker_buy_quote": 2875.37788 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.01733, "high": 0.0175, "low": 0.01733, "close": 0.0174, "volume": 136519.0, "close_time": 1767358799999, "quote_volume": 2384.66993, "trades": 19, "taker_buy_base": 120149.0, "taker_buy_quote": 2098.78167 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0174, "high": 0.01742, "low": 0.01737, "close": 0.01737, "volume": 25938.0, "close_time": 1767362399999, "quote_volume": 451.13405, "trades": 7, "taker_buy_base": 25938.0, "taker_buy_quote": 451.13405 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.01734, "high": 0.01748, "low": 0.01715, "close": 0.01739, "volume": 142369.0, "close_time": 1767365999999, "quote_volume": 2467.09953, "trades": 40, "taker_buy_base": 83313.0, "taker_buy_quote": 1445.74752 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.01731, "high": 0.01747, "low": 0.0172, "close": 0.01729, "volume": 1601311.0, "close_time": 1767369599999, "quote_volume": 27612.16751, "trades": 109, "taker_buy_base": 1344930.0, "taker_buy_quote": 23170.86072 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0173, "high": 0.01777, "low": 0.01727, "close": 0.01776, "volume": 507601.0, "close_time": 1767373199999, "quote_volume": 8894.60873, "trades": 68, "taker_buy_base": 363002.0, "taker_buy_quote": 6349.29217 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.01779, "high": 0.0197, "low": 0.01769, "close": 0.01776, "volume": 650341.0, "close_time": 1767376799999, "quote_volume": 11672.91624, "trades": 171, "taker_buy_base": 376103.0, "taker_buy_quote": 6795.22272 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.01775, "high": 0.01777, "low": 0.01758, "close": 0.01766, "volume": 117020.0, "close_time": 1767380399999, "quote_volume": 2065.73833, "trades": 23, "taker_buy_base": 12921.0, "taker_buy_quote": 228.58244 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.01764, "high": 0.0178, "low": 0.01764, "close": 0.01778, "volume": 36283.0, "close_time": 1767383999999, "quote_volume": 643.34004, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.01789, "high": 0.01789, "low": 0.01777, "close": 0.01781, "volume": 55604.0, "close_time": 1767387599999, "quote_volume": 990.87516, "trades": 13, "taker_buy_base": 35506.0, "taker_buy_quote": 633.58246 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.01784, "high": 0.01804, "low": 0.01784, "close": 0.01804, "volume": 185553.0, "close_time": 1767391199999, "quote_volume": 3337.50032, "trades": 134, "taker_buy_base": 157678.0, "taker_buy_quote": 2835.87915 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0181, "high": 0.01821, "low": 0.01805, "close": 0.0182, "volume": 145215.0, "close_time": 1767394799999, "quote_volume": 2639.82718, "trades": 19, "taker_buy_base": 22176.0, "taker_buy_quote": 403.77271 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.01816, "high": 0.0182, "low": 0.01808, "close": 0.01808, "volume": 99243.0, "close_time": 1767398399999, "quote_volume": 1799.36141, "trades": 26, "taker_buy_base": 14115.0, "taker_buy_quote": 256.06167 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01815, "high": 0.01821, "low": 0.01778, "close": 0.01786, "volume": 892190.0, "close_time": 1767401999999, "quote_volume": 15962.899, "trades": 213, "taker_buy_base": 281818.0, "taker_buy_quote": 5054.59899 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.01788, "high": 0.0181, "low": 0.01788, "close": 0.0181, "volume": 264773.0, "close_time": 1767405599999, "quote_volume": 4765.52131, "trades": 79, "taker_buy_base": 255044.0, "taker_buy_quote": 4589.9258 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.01808, "high": 0.01809, "low": 0.01801, "close": 0.01809, "volume": 294883.0, "close_time": 1767409199999, "quote_volume": 5318.11395, "trades": 62, "taker_buy_base": 208865.0, "taker_buy_quote": 3764.79052 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.01809, "high": 0.01823, "low": 0.01803, "close": 0.01823, "volume": 136269.0, "close_time": 1767412799999, "quote_volume": 2468.96825, "trades": 46, "taker_buy_base": 71361.0, "taker_buy_quote": 1292.39962 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.01822, "high": 0.01836, "low": 0.0182, "close": 0.01825, "volume": 555989.0, "close_time": 1767416399999, "quote_volume": 10153.16319, "trades": 170, "taker_buy_base": 258595.0, "taker_buy_quote": 4719.05697 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.01821, "high": 0.01821, "low": 0.01802, "close": 0.0181, "volume": 151426.0, "close_time": 1767419999999, "quote_volume": 2742.44166, "trades": 61, "taker_buy_base": 54516.0, "taker_buy_quote": 986.94052 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.01811, "high": 0.01816, "low": 0.01781, "close": 0.01789, "volume": 171781.0, "close_time": 1767423599999, "quote_volume": 3100.39456, "trades": 50, "taker_buy_base": 51817.0, "taker_buy_quote": 933.16962 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.01787, "high": 0.01791, "low": 0.0175, "close": 0.01756, "volume": 455392.0, "close_time": 1767427199999, "quote_volume": 8023.04603, "trades": 198, "taker_buy_base": 207129.0, "taker_buy_quote": 3652.00798 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.01753, "high": 0.01772, "low": 0.01752, "close": 0.01765, "volume": 211729.0, "close_time": 1767430799999, "quote_volume": 3730.49267, "trades": 101, "taker_buy_base": 114873.0, "taker_buy_quote": 2024.23197 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.01763, "high": 0.01773, "low": 0.0176, "close": 0.01762, "volume": 227420.0, "close_time": 1767434399999, "quote_volume": 4015.725, "trades": 80, "taker_buy_base": 100762.0, "taker_buy_quote": 1779.27148 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.01762, "high": 0.01766, "low": 0.01757, "close": 0.01763, "volume": 186621.0, "close_time": 1767437999999, "quote_volume": 3287.47807, "trades": 51, "taker_buy_base": 68375.0, "taker_buy_quote": 1205.14424 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.01762, "high": 0.01774, "low": 0.01762, "close": 0.01773, "volume": 300521.0, "close_time": 1767441599999, "quote_volume": 5312.18607, "trades": 84, "taker_buy_base": 138573.0, "taker_buy_quote": 2449.59815 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.01771, "high": 0.01802, "low": 0.0177, "close": 0.01801, "volume": 219686.0, "close_time": 1767445199999, "quote_volume": 3921.98229, "trades": 81, "taker_buy_base": 109800.0, "taker_buy_quote": 1960.82094 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.018, "high": 0.01808, "low": 0.01798, "close": 0.018, "volume": 260048.0, "close_time": 1767448799999, "quote_volume": 4684.40073, "trades": 32, "taker_buy_base": 192999.0, "taker_buy_quote": 3476.70939 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.01795, "high": 0.018, "low": 0.01794, "close": 0.01794, "volume": 162913.0, "close_time": 1767452399999, "quote_volume": 2927.64449, "trades": 29, "taker_buy_base": 41391.0, "taker_buy_quote": 744.12353 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.01795, "high": 0.01798, "low": 0.01787, "close": 0.01794, "volume": 110524.0, "close_time": 1767455999999, "quote_volume": 1980.25515, "trades": 14, "taker_buy_base": 89288.0, "taker_buy_quote": 1600.0237 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.01792, "high": 0.01809, "low": 0.01792, "close": 0.01804, "volume": 113401.0, "close_time": 1767459599999, "quote_volume": 2037.49848, "trades": 16, "taker_buy_base": 73851.0, "taker_buy_quote": 1324.53531 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.01806, "high": 0.01806, "low": 0.01796, "close": 0.01796, "volume": 149399.0, "close_time": 1767463199999, "quote_volume": 2690.08218, "trades": 22, "taker_buy_base": 23540.0, "taker_buy_quote": 423.34069 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.01795, "high": 0.018, "low": 0.01784, "close": 0.01798, "volume": 122697.0, "close_time": 1767466799999, "quote_volume": 2199.53126, "trades": 30, "taker_buy_base": 98448.0, "taker_buy_quote": 1764.88562 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.01799, "high": 0.01804, "low": 0.01794, "close": 0.01797, "volume": 126368.0, "close_time": 1767470399999, "quote_volume": 2271.38301, "trades": 26, "taker_buy_base": 85595.0, "taker_buy_quote": 1539.25375 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.01797, "high": 0.01797, "low": 0.01785, "close": 0.01794, "volume": 133549.0, "close_time": 1767473999999, "quote_volume": 2393.74569, "trades": 28, "taker_buy_base": 128549.0, "taker_buy_quote": 2303.99676 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.01792, "high": 0.01794, "low": 0.01789, "close": 0.01793, "volume": 36542.0, "close_time": 1767477599999, "quote_volume": 654.6625, "trades": 12, "taker_buy_base": 1582.0, "taker_buy_quote": 28.36992 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.01791, "high": 0.01808, "low": 0.01791, "close": 0.01808, "volume": 174516.0, "close_time": 1767481199999, "quote_volume": 3140.57752, "trades": 8, "taker_buy_base": 6331.0, "taker_buy_quote": 113.85979 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.01812, "high": 0.01812, "low": 0.01806, "close": 0.01807, "volume": 52966.0, "close_time": 1767484799999, "quote_volume": 957.2389, "trades": 12, "taker_buy_base": 13751.0, "taker_buy_quote": 248.8711 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.01808, "high": 0.0183, "low": 0.01807, "close": 0.01816, "volume": 774297.0, "close_time": 1767488399999, "quote_volume": 14064.57611, "trades": 139, "taker_buy_base": 524209.0, "taker_buy_quote": 9517.90985 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.01815, "high": 0.01819, "low": 0.01805, "close": 0.01813, "volume": 823776.0, "close_time": 1767491999999, "quote_volume": 14929.13051, "trades": 71, "taker_buy_base": 51709.0, "taker_buy_quote": 935.31491 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.01813, "high": 0.01821, "low": 0.01811, "close": 0.01817, "volume": 82216.0, "close_time": 1767495599999, "quote_volume": 1493.06753, "trades": 26, "taker_buy_base": 39118.0, "taker_buy_quote": 710.6063 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0182, "high": 0.01827, "low": 0.01817, "close": 0.01824, "volume": 154729.0, "close_time": 1767499199999, "quote_volume": 2820.02642, "trades": 60, "taker_buy_base": 88671.0, "taker_buy_quote": 1616.39775 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.01826, "high": 0.01834, "low": 0.01816, "close": 0.01816, "volume": 173894.0, "close_time": 1767502799999, "quote_volume": 3181.16919, "trades": 59, "taker_buy_base": 73902.0, "taker_buy_quote": 1353.09018 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.01818, "high": 0.0182, "low": 0.01807, "close": 0.01819, "volume": 261517.0, "close_time": 1767506399999, "quote_volume": 4745.93696, "trades": 46, "taker_buy_base": 110115.0, "taker_buy_quote": 1995.37105 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.01819, "high": 0.0183, "low": 0.01801, "close": 0.01801, "volume": 156715.0, "close_time": 1767509999999, "quote_volume": 2840.7431, "trades": 62, "taker_buy_base": 95541.0, "taker_buy_quote": 1732.67364 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.01798, "high": 0.01807, "low": 0.01792, "close": 0.01805, "volume": 152829.0, "close_time": 1767513599999, "quote_volume": 2746.08697, "trades": 32, "taker_buy_base": 43580.0, "taker_buy_quote": 784.5327 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.01798, "high": 0.01799, "low": 0.0179, "close": 0.01791, "volume": 557427.0, "close_time": 1767517199999, "quote_volume": 10006.13561, "trades": 52, "taker_buy_base": 382728.0, "taker_buy_quote": 6870.04323 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.01794, "high": 0.01803, "low": 0.0179, "close": 0.01802, "volume": 311987.0, "close_time": 1767520799999, "quote_volume": 5601.40979, "trades": 62, "taker_buy_base": 154290.0, "taker_buy_quote": 2772.91999 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.01802, "high": 0.01808, "low": 0.01802, "close": 0.01806, "volume": 156932.0, "close_time": 1767524399999, "quote_volume": 2832.04217, "trades": 46, "taker_buy_base": 93854.0, "taker_buy_quote": 1693.94582 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.01806, "high": 0.01808, "low": 0.0179, "close": 0.01798, "volume": 948524.0, "close_time": 1767527999999, "quote_volume": 17056.3526, "trades": 97, "taker_buy_base": 159282.0, "taker_buy_quote": 2860.89107 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.018, "high": 0.01808, "low": 0.01793, "close": 0.01795, "volume": 802738.0, "close_time": 1767531599999, "quote_volume": 14448.37987, "trades": 152, "taker_buy_base": 630281.0, "taker_buy_quote": 11343.90204 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.01792, "high": 0.01809, "low": 0.01784, "close": 0.01808, "volume": 302462.0, "close_time": 1767535199999, "quote_volume": 5433.7351, "trades": 102, "taker_buy_base": 200523.0, "taker_buy_quote": 3602.48314 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.01809, "high": 0.01816, "low": 0.01797, "close": 0.01814, "volume": 266131.0, "close_time": 1767538799999, "quote_volume": 4817.54357, "trades": 61, "taker_buy_base": 150618.0, "taker_buy_quote": 2729.39895 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.01817, "high": 0.01818, "low": 0.01798, "close": 0.01812, "volume": 775572.0, "close_time": 1767542399999, "quote_volume": 14023.18869, "trades": 138, "taker_buy_base": 270165.0, "taker_buy_quote": 4886.26538 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.01812, "high": 0.01832, "low": 0.01811, "close": 0.01828, "volume": 663303.0, "close_time": 1767545999999, "quote_volume": 12101.85661, "trades": 84, "taker_buy_base": 547270.0, "taker_buy_quote": 9984.92286 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0183, "high": 0.0184, "low": 0.01822, "close": 0.01834, "volume": 933884.0, "close_time": 1767549599999, "quote_volume": 17112.58799, "trades": 65, "taker_buy_base": 205475.0, "taker_buy_quote": 3765.39724 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.01829, "high": 0.01836, "low": 0.01803, "close": 0.01812, "volume": 36235.0, "close_time": 1767553199999, "quote_volume": 659.48094, "trades": 10, "taker_buy_base": 20495.0, "taker_buy_quote": 373.44565 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.01814, "high": 0.01814, "low": 0.01789, "close": 0.01789, "volume": 138329.0, "close_time": 1767556799999, "quote_volume": 2481.05725, "trades": 28, "taker_buy_base": 67753.0, "taker_buy_quote": 1215.4973 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.01795, "high": 0.01802, "low": 0.01792, "close": 0.01801, "volume": 54922.0, "close_time": 1767560399999, "quote_volume": 987.74757, "trades": 13, "taker_buy_base": 36226.0, "taker_buy_quote": 651.98309 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.01793, "high": 0.01806, "low": 0.01781, "close": 0.01782, "volume": 42238.0, "close_time": 1767563999999, "quote_volume": 756.07159, "trades": 13, "taker_buy_base": 2982.0, "taker_buy_quote": 53.78205 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.01799, "high": 0.018, "low": 0.01781, "close": 0.01781, "volume": 646267.0, "close_time": 1767567599999, "quote_volume": 11563.61143, "trades": 30, "taker_buy_base": 497970.0, "taker_buy_quote": 8912.57298 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.01793, "high": 0.018, "low": 0.01786, "close": 0.01789, "volume": 200006.0, "close_time": 1767571199999, "quote_volume": 3585.40828, "trades": 23, "taker_buy_base": 92347.0, "taker_buy_quote": 1654.54518 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01788, "high": 0.01804, "low": 0.0178, "close": 0.01798, "volume": 183522.0, "close_time": 1767574799999, "quote_volume": 3285.6863, "trades": 86, "taker_buy_base": 116332.0, "taker_buy_quote": 2081.53048 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.01797, "high": 0.01828, "low": 0.01797, "close": 0.01819, "volume": 275321.0, "close_time": 1767578399999, "quote_volume": 4990.65712, "trades": 88, "taker_buy_base": 178749.0, "taker_buy_quote": 3243.51143 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.01819, "high": 0.01819, "low": 0.01785, "close": 0.01795, "volume": 152714.0, "close_time": 1767581999999, "quote_volume": 2743.61442, "trades": 61, "taker_buy_base": 92281.0, "taker_buy_quote": 1657.02781 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.01799, "high": 0.01801, "low": 0.01779, "close": 0.01799, "volume": 108020.0, "close_time": 1767585599999, "quote_volume": 1932.5171, "trades": 58, "taker_buy_base": 49431.0, "taker_buy_quote": 882.17956 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.01799, "high": 0.01799, "low": 0.0175, "close": 0.01771, "volume": 257842.0, "close_time": 1767589199999, "quote_volume": 4575.383, "trades": 123, "taker_buy_base": 139012.0, "taker_buy_quote": 2463.70642 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.01772, "high": 0.01773, "low": 0.0177, "close": 0.0177, "volume": 14774.0, "close_time": 1767592799999, "quote_volume": 261.72948, "trades": 6, "taker_buy_base": 1485.0, "taker_buy_quote": 26.32905 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.01767, "high": 0.01768, "low": 0.01749, "close": 0.01759, "volume": 62168.0, "close_time": 1767596399999, "quote_volume": 1093.86015, "trades": 21, "taker_buy_base": 15882.0, "taker_buy_quote": 279.94382 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0176, "high": 0.01784, "low": 0.0176, "close": 0.01783, "volume": 124142.0, "close_time": 1767599999999, "quote_volume": 2200.87649, "trades": 26, "taker_buy_base": 51826.0, "taker_buy_quote": 918.55274 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.01782, "high": 0.01785, "low": 0.0176, "close": 0.01762, "volume": 22511.0, "close_time": 1767603599999, "quote_volume": 398.96315, "trades": 11, "taker_buy_base": 1954.0, "taker_buy_quote": 34.78515 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0175, "high": 0.01757, "low": 0.01746, "close": 0.0175, "volume": 208397.0, "close_time": 1767607199999, "quote_volume": 3646.48508, "trades": 28, "taker_buy_base": 44378.0, "taker_buy_quote": 777.90963 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.01756, "high": 0.0176, "low": 0.01738, "close": 0.01751, "volume": 623643.0, "close_time": 1767610799999, "quote_volume": 10913.9464, "trades": 63, "taker_buy_base": 235761.0, "taker_buy_quote": 4127.75014 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.01744, "high": 0.01751, "low": 0.01743, "close": 0.01751, "volume": 96293.0, "close_time": 1767614399999, "quote_volume": 1682.21511, "trades": 33, "taker_buy_base": 44013.0, "taker_buy_quote": 768.77967 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0175, "high": 0.01767, "low": 0.01736, "close": 0.01767, "volume": 630154.0, "close_time": 1767617999999, "quote_volume": 11046.08427, "trades": 85, "taker_buy_base": 254288.0, "taker_buy_quote": 4458.47217 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.01765, "high": 0.01765, "low": 0.01746, "close": 0.0176, "volume": 187732.0, "close_time": 1767621599999, "quote_volume": 3292.76794, "trades": 43, "taker_buy_base": 134056.0, "taker_buy_quote": 2349.58595 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.01758, "high": 0.01796, "low": 0.01748, "close": 0.01796, "volume": 55361.0, "close_time": 1767625199999, "quote_volume": 982.98494, "trades": 19, "taker_buy_base": 12522.0, "taker_buy_quote": 223.73093 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.018, "high": 0.01815, "low": 0.01787, "close": 0.01808, "volume": 261541.0, "close_time": 1767628799999, "quote_volume": 4724.10173, "trades": 48, "taker_buy_base": 62654.0, "taker_buy_quote": 1130.2901 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.01815, "high": 0.01815, "low": 0.01785, "close": 0.01793, "volume": 243080.0, "close_time": 1767632399999, "quote_volume": 4366.67316, "trades": 152, "taker_buy_base": 94839.0, "taker_buy_quote": 1706.5939 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.01794, "high": 0.01813, "low": 0.01768, "close": 0.01813, "volume": 1093875.0, "close_time": 1767635999999, "quote_volume": 19616.1519, "trades": 107, "taker_buy_base": 556229.0, "taker_buy_quote": 9989.90352 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.01809, "high": 0.01826, "low": 0.018, "close": 0.01825, "volume": 1367261.0, "close_time": 1767639599999, "quote_volume": 24688.29674, "trades": 92, "taker_buy_base": 917476.0, "taker_buy_quote": 16562.9154 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.01826, "high": 0.01826, "low": 0.01806, "close": 0.01807, "volume": 162724.0, "close_time": 1767643199999, "quote_volume": 2951.90477, "trades": 44, "taker_buy_base": 132012.0, "taker_buy_quote": 2395.73581 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.01808, "high": 0.01846, "low": 0.01807, "close": 0.01833, "volume": 571114.0, "close_time": 1767646799999, "quote_volume": 10409.88947, "trades": 86, "taker_buy_base": 430869.0, "taker_buy_quote": 7843.14672 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.01833, "high": 0.01839, "low": 0.01833, "close": 0.01839, "volume": 47321.0, "close_time": 1767650399999, "quote_volume": 869.32132, "trades": 9, "taker_buy_base": 5476.0, "taker_buy_quote": 100.61598 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0184, "high": 0.01875, "low": 0.01838, "close": 0.01875, "volume": 439905.0, "close_time": 1767653999999, "quote_volume": 8179.36373, "trades": 32, "taker_buy_base": 235268.0, "taker_buy_quote": 4377.3628 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.01875, "high": 0.01875, "low": 0.01856, "close": 0.01856, "volume": 347712.0, "close_time": 1767657599999, "quote_volume": 6479.77336, "trades": 35, "taker_buy_base": 291653.0, "taker_buy_quote": 5433.66837 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01854, "high": 0.01909, "low": 0.01842, "close": 0.01904, "volume": 498102.0, "close_time": 1767661199999, "quote_volume": 9386.87847, "trades": 191, "taker_buy_base": 253520.0, "taker_buy_quote": 4768.85007 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.01904, "high": 0.01983, "low": 0.01895, "close": 0.01917, "volume": 1079779.0, "close_time": 1767664799999, "quote_volume": 21029.61107, "trades": 291, "taker_buy_base": 594361.0, "taker_buy_quote": 11590.16419 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.01918, "high": 0.01946, "low": 0.01891, "close": 0.01934, "volume": 1566734.0, "close_time": 1767668399999, "quote_volume": 30232.84242, "trades": 378, "taker_buy_base": 560504.0, "taker_buy_quote": 10842.74335 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.01934, "high": 0.01943, "low": 0.01912, "close": 0.0194, "volume": 1081506.0, "close_time": 1767671999999, "quote_volume": 20827.79703, "trades": 158, "taker_buy_base": 581250.0, "taker_buy_quote": 11223.21351 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.01936, "high": 0.01978, "low": 0.01934, "close": 0.01945, "volume": 462758.0, "close_time": 1767675599999, "quote_volume": 9055.79941, "trades": 88, "taker_buy_base": 346654.0, "taker_buy_quote": 6792.38002 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.01945, "high": 0.01956, "low": 0.01926, "close": 0.01927, "volume": 261437.0, "close_time": 1767679199999, "quote_volume": 5071.7513, "trades": 37, "taker_buy_base": 95579.0, "taker_buy_quote": 1857.71669 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.01933, "high": 0.01934, "low": 0.01906, "close": 0.01923, "volume": 1012201.0, "close_time": 1767682799999, "quote_volume": 19461.03032, "trades": 80, "taker_buy_base": 79534.0, "taker_buy_quote": 1532.68233 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.01925, "high": 0.01928, "low": 0.01887, "close": 0.01895, "volume": 928875.0, "close_time": 1767686399999, "quote_volume": 17681.50046, "trades": 173, "taker_buy_base": 705968.0, "taker_buy_quote": 13440.26358 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.01899, "high": 0.01932, "low": 0.01896, "close": 0.0191, "volume": 954038.0, "close_time": 1767689999999, "quote_volume": 18284.79796, "trades": 218, "taker_buy_base": 580964.0, "taker_buy_quote": 11149.2861 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.01911, "high": 0.01924, "low": 0.01893, "close": 0.01893, "volume": 262266.0, "close_time": 1767693599999, "quote_volume": 5006.81227, "trades": 79, "taker_buy_base": 134949.0, "taker_buy_quote": 2576.2137 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.01898, "high": 0.01912, "low": 0.01895, "close": 0.01911, "volume": 240232.0, "close_time": 1767697199999, "quote_volume": 4577.7737, "trades": 101, "taker_buy_base": 132723.0, "taker_buy_quote": 2528.72291 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.01909, "high": 0.01928, "low": 0.01907, "close": 0.01924, "volume": 281745.0, "close_time": 1767700799999, "quote_volume": 5419.98639, "trades": 75, "taker_buy_base": 144972.0, "taker_buy_quote": 2787.28679 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.01928, "high": 0.01955, "low": 0.01924, "close": 0.01947, "volume": 722666.0, "close_time": 1767704399999, "quote_volume": 14008.88111, "trades": 216, "taker_buy_base": 411721.0, "taker_buy_quote": 7990.45664 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.01945, "high": 0.01952, "low": 0.01939, "close": 0.01946, "volume": 749112.0, "close_time": 1767707999999, "quote_volume": 14572.67697, "trades": 159, "taker_buy_base": 251970.0, "taker_buy_quote": 4903.54061 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.01943, "high": 0.01978, "low": 0.0194, "close": 0.01948, "volume": 504638.0, "close_time": 1767711599999, "quote_volume": 9872.06962, "trades": 194, "taker_buy_base": 304692.0, "taker_buy_quote": 5961.45068 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.01954, "high": 0.0199, "low": 0.01944, "close": 0.01961, "volume": 485618.0, "close_time": 1767715199999, "quote_volume": 9570.56258, "trades": 239, "taker_buy_base": 197585.0, "taker_buy_quote": 3888.00953 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.01961, "high": 0.01961, "low": 0.01884, "close": 0.01895, "volume": 1110728.0, "close_time": 1767718799999, "quote_volume": 21174.91452, "trades": 377, "taker_buy_base": 483625.0, "taker_buy_quote": 9245.74097 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.01894, "high": 0.01904, "low": 0.01842, "close": 0.01845, "volume": 358542.0, "close_time": 1767722399999, "quote_volume": 6722.23949, "trades": 192, "taker_buy_base": 103737.0, "taker_buy_quote": 1944.24346 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.01836, "high": 0.01879, "low": 0.01836, "close": 0.01878, "volume": 171160.0, "close_time": 1767725999999, "quote_volume": 3187.483, "trades": 47, "taker_buy_base": 75954.0, "taker_buy_quote": 1410.87988 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.01878, "high": 0.01899, "low": 0.01878, "close": 0.01891, "volume": 802405.0, "close_time": 1767729599999, "quote_volume": 15180.92734, "trades": 78, "taker_buy_base": 407770.0, "taker_buy_quote": 7715.58933 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.01893, "high": 0.01933, "low": 0.01893, "close": 0.01917, "volume": 205249.0, "close_time": 1767733199999, "quote_volume": 3926.71675, "trades": 66, "taker_buy_base": 180649.0, "taker_buy_quote": 3454.03097 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.01917, "high": 0.01966, "low": 0.01914, "close": 0.01958, "volume": 232449.0, "close_time": 1767736799999, "quote_volume": 4508.88983, "trades": 103, "taker_buy_base": 170468.0, "taker_buy_quote": 3308.39926 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.01951, "high": 0.01951, "low": 0.0193, "close": 0.01937, "volume": 41458.0, "close_time": 1767740399999, "quote_volume": 803.63002, "trades": 16, "taker_buy_base": 25989.0, "taker_buy_quote": 503.62533 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.01929, "high": 0.01942, "low": 0.01929, "close": 0.01942, "volume": 664202.0, "close_time": 1767743999999, "quote_volume": 12864.58901, "trades": 49, "taker_buy_base": 270532.0, "taker_buy_quote": 5239.51056 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01942, "high": 0.01943, "low": 0.01891, "close": 0.01891, "volume": 70626.0, "close_time": 1767747599999, "quote_volume": 1354.4494, "trades": 43, "taker_buy_base": 27776.0, "taker_buy_quote": 534.2388 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.01899, "high": 0.01899, "low": 0.01877, "close": 0.01877, "volume": 90620.0, "close_time": 1767751199999, "quote_volume": 1709.57809, "trades": 33, "taker_buy_base": 7286.0, "taker_buy_quote": 137.80208 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.01879, "high": 0.01891, "low": 0.01874, "close": 0.01891, "volume": 31183.0, "close_time": 1767754799999, "quote_volume": 586.98875, "trades": 32, "taker_buy_base": 22212.0, "taker_buy_quote": 418.05401 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.01892, "high": 0.01896, "low": 0.01884, "close": 0.01884, "volume": 15236.0, "close_time": 1767758399999, "quote_volume": 287.50884, "trades": 25, "taker_buy_base": 1604.0, "taker_buy_quote": 30.32064 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.01883, "high": 0.01883, "low": 0.01873, "close": 0.01874, "volume": 2644.0, "close_time": 1767761999999, "quote_volume": 49.56463, "trades": 8, "taker_buy_base": 1648.0, "taker_buy_quote": 30.90246 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.01873, "high": 0.01908, "low": 0.0187, "close": 0.01885, "volume": 182338.0, "close_time": 1767765599999, "quote_volume": 3454.85715, "trades": 39, "taker_buy_base": 137303.0, "taker_buy_quote": 2609.25596 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.01891, "high": 0.01897, "low": 0.01874, "close": 0.01879, "volume": 114327.0, "close_time": 1767769199999, "quote_volume": 2159.98408, "trades": 57, "taker_buy_base": 85667.0, "taker_buy_quote": 1620.22371 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.01881, "high": 0.01915, "low": 0.0188, "close": 0.01914, "volume": 93605.0, "close_time": 1767772799999, "quote_volume": 1767.44189, "trades": 27, "taker_buy_base": 35393.0, "taker_buy_quote": 670.53907 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 3734.0, "close_time": 1767776399999, "quote_volume": 71.58078, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0189, "high": 0.0189, "low": 0.01866, "close": 0.0187, "volume": 48187.0, "close_time": 1767779999999, "quote_volume": 902.51544, "trades": 16, "taker_buy_base": 10754.0, "taker_buy_quote": 201.70393 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0187, "high": 0.01884, "low": 0.01867, "close": 0.01883, "volume": 112496.0, "close_time": 1767783599999, "quote_volume": 2108.8048, "trades": 44, "taker_buy_base": 55723.0, "taker_buy_quote": 1045.17853 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.01884, "high": 0.01896, "low": 0.01883, "close": 0.01892, "volume": 850557.0, "close_time": 1767787199999, "quote_volume": 16090.91922, "trades": 26, "taker_buy_base": 14732.0, "taker_buy_quote": 277.95458 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.01899, "high": 0.01903, "low": 0.01872, "close": 0.01874, "volume": 235508.0, "close_time": 1767790799999, "quote_volume": 4415.908, "trades": 30, "taker_buy_base": 226396.0, "taker_buy_quote": 4245.33136 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.01876, "high": 0.01876, "low": 0.01872, "close": 0.01872, "volume": 34698.0, "close_time": 1767794399999, "quote_volume": 649.93804, "trades": 10, "taker_buy_base": 22623.0, "taker_buy_quote": 423.86885 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.01846, "high": 0.01862, "low": 0.01827, "close": 0.01862, "volume": 129093.0, "close_time": 1767797999999, "quote_volume": 2368.49105, "trades": 25, "taker_buy_base": 71541.0, "taker_buy_quote": 1314.74364 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.01845, "high": 0.01845, "low": 0.0182, "close": 0.0182, "volume": 217302.0, "close_time": 1767801599999, "quote_volume": 3976.45276, "trades": 19, "taker_buy_base": 214560.0, "taker_buy_quote": 3926.54836 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.01829, "high": 0.01838, "low": 0.01825, "close": 0.01829, "volume": 222392.0, "close_time": 1767805199999, "quote_volume": 4073.91643, "trades": 38, "taker_buy_base": 118301.0, "taker_buy_quote": 2169.28559 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.01835, "high": 0.01847, "low": 0.0183, "close": 0.0183, "volume": 753257.0, "close_time": 1767808799999, "quote_volume": 13819.42137, "trades": 56, "taker_buy_base": 89778.0, "taker_buy_quote": 1648.26483 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.01836, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 122604.0, "close_time": 1767812399999, "quote_volume": 2243.11868, "trades": 22, "taker_buy_base": 21302.0, "taker_buy_quote": 389.39377 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.01823, "high": 0.01823, "low": 0.01795, "close": 0.01812, "volume": 351968.0, "close_time": 1767815999999, "quote_volume": 6358.73559, "trades": 35, "taker_buy_base": 39536.0, "taker_buy_quote": 715.01129 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.01811, "high": 0.01811, "low": 0.01792, "close": 0.01795, "volume": 83618.0, "close_time": 1767819599999, "quote_volume": 1504.76102, "trades": 12, "taker_buy_base": 54372.0, "taker_buy_quote": 979.2207 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.01798, "high": 0.018, "low": 0.01787, "close": 0.01787, "volume": 519215.0, "close_time": 1767823199999, "quote_volume": 9291.12067, "trades": 28, "taker_buy_base": 453707.0, "taker_buy_quote": 8115.3927 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.01788, "high": 0.01808, "low": 0.01787, "close": 0.01794, "volume": 39195.0, "close_time": 1767826799999, "quote_volume": 702.61769, "trades": 11, "taker_buy_base": 25445.0, "taker_buy_quote": 456.21049 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.01788, "high": 0.01812, "low": 0.01785, "close": 0.01807, "volume": 452930.0, "close_time": 1767830399999, "quote_volume": 8119.85849, "trades": 64, "taker_buy_base": 253607.0, "taker_buy_quote": 4551.94456 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01806, "high": 0.01817, "low": 0.01795, "close": 0.01817, "volume": 302872.0, "close_time": 1767833999999, "quote_volume": 5451.37929, "trades": 32, "taker_buy_base": 145560.0, "taker_buy_quote": 2621.5897 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.01818, "high": 0.01826, "low": 0.01816, "close": 0.01817, "volume": 132959.0, "close_time": 1767837599999, "quote_volume": 2420.67721, "trades": 58, "taker_buy_base": 95947.0, "taker_buy_quote": 1747.17487 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.01818, "high": 0.01818, "low": 0.01787, "close": 0.01789, "volume": 381569.0, "close_time": 1767841199999, "quote_volume": 6884.28839, "trades": 56, "taker_buy_base": 114157.0, "taker_buy_quote": 2051.8791 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.01801, "high": 0.01802, "low": 0.01761, "close": 0.01766, "volume": 437304.0, "close_time": 1767844799999, "quote_volume": 7751.06643, "trades": 40, "taker_buy_base": 52809.0, "taker_buy_quote": 938.85848 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.01762, "high": 0.01779, "low": 0.01762, "close": 0.01773, "volume": 45532.0, "close_time": 1767848399999, "quote_volume": 808.2282, "trades": 11, "taker_buy_base": 41145.0, "taker_buy_quote": 730.88539 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.01784, "high": 0.01786, "low": 0.01774, "close": 0.01774, "volume": 45446.0, "close_time": 1767851999999, "quote_volume": 810.63779, "trades": 12, "taker_buy_base": 14720.0, "taker_buy_quote": 262.47324 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.01774, "high": 0.01774, "low": 0.01736, "close": 0.01737, "volume": 5709372.0, "close_time": 1767855599999, "quote_volume": 99938.44933, "trades": 241, "taker_buy_base": 5327618.0, "taker_buy_quote": 93252.70344 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.01737, "high": 0.0177, "low": 0.01725, "close": 0.0177, "volume": 150350.0, "close_time": 1767859199999, "quote_volume": 2609.87143, "trades": 37, "taker_buy_base": 39401.0, "taker_buy_quote": 690.96483 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.01769, "high": 0.0177, "low": 0.01746, "close": 0.01746, "volume": 135353.0, "close_time": 1767862799999, "quote_volume": 2391.33216, "trades": 22, "taker_buy_base": 96349.0, "taker_buy_quote": 1702.20956 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.01748, "high": 0.01758, "low": 0.01726, "close": 0.01728, "volume": 973094.0, "close_time": 1767866399999, "quote_volume": 16965.14084, "trades": 103, "taker_buy_base": 776649.0, "taker_buy_quote": 13561.38536 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0172, "high": 0.01733, "low": 0.01705, "close": 0.01729, "volume": 496074.0, "close_time": 1767869999999, "quote_volume": 8529.83929, "trades": 41, "taker_buy_base": 224360.0, "taker_buy_quote": 3847.22915 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.01716, "high": 0.01716, "low": 0.01706, "close": 0.01713, "volume": 392116.0, "close_time": 1767873599999, "quote_volume": 6714.58082, "trades": 36, "taker_buy_base": 175700.0, "taker_buy_quote": 3014.31393 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.01716, "high": 0.01716, "low": 0.01691, "close": 0.017, "volume": 205016.0, "close_time": 1767877199999, "quote_volume": 3485.38839, "trades": 35, "taker_buy_base": 145096.0, "taker_buy_quote": 2465.70322 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.017, "high": 0.01707, "low": 0.01698, "close": 0.01704, "volume": 141105.0, "close_time": 1767880799999, "quote_volume": 2402.43675, "trades": 38, "taker_buy_base": 88806.0, "taker_buy_quote": 1512.42489 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.017, "high": 0.01725, "low": 0.01699, "close": 0.01722, "volume": 1420465.0, "close_time": 1767884399999, "quote_volume": 24308.23694, "trades": 88, "taker_buy_base": 612156.0, "taker_buy_quote": 10437.02303 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.01721, "high": 0.01772, "low": 0.01712, "close": 0.01768, "volume": 473861.0, "close_time": 1767887999999, "quote_volume": 8187.58778, "trades": 83, "taker_buy_base": 38992.0, "taker_buy_quote": 682.35678 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.01773, "high": 0.01774, "low": 0.01747, "close": 0.01764, "volume": 464256.0, "close_time": 1767891599999, "quote_volume": 8152.97695, "trades": 48, "taker_buy_base": 23281.0, "taker_buy_quote": 411.30438 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.01772, "high": 0.01779, "low": 0.01761, "close": 0.01769, "volume": 473101.0, "close_time": 1767895199999, "quote_volume": 8359.83487, "trades": 90, "taker_buy_base": 412678.0, "taker_buy_quote": 7292.63264 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.01767, "high": 0.0177, "low": 0.01751, "close": 0.01752, "volume": 115410.0, "close_time": 1767898799999, "quote_volume": 2028.62699, "trades": 36, "taker_buy_base": 16773.0, "taker_buy_quote": 294.55108 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.01752, "high": 0.01761, "low": 0.01749, "close": 0.0175, "volume": 276325.0, "close_time": 1767902399999, "quote_volume": 4840.77246, "trades": 38, "taker_buy_base": 189113.0, "taker_buy_quote": 3313.4552 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.01736, "high": 0.01746, "low": 0.01733, "close": 0.01746, "volume": 57117.0, "close_time": 1767905999999, "quote_volume": 991.32623, "trades": 23, "taker_buy_base": 49668.0, "taker_buy_quote": 862.08608 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.01752, "high": 0.01765, "low": 0.0175, "close": 0.01763, "volume": 67361.0, "close_time": 1767909599999, "quote_volume": 1182.20536, "trades": 28, "taker_buy_base": 59827.0, "taker_buy_quote": 1050.29742 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.01762, "high": 0.0177, "low": 0.01757, "close": 0.01757, "volume": 71715.0, "close_time": 1767913199999, "quote_volume": 1265.61092, "trades": 25, "taker_buy_base": 59694.0, "taker_buy_quote": 1053.8197 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.01758, "high": 0.01758, "low": 0.01748, "close": 0.01748, "volume": 315970.0, "close_time": 1767916799999, "quote_volume": 5547.71766, "trades": 85, "taker_buy_base": 36829.0, "taker_buy_quote": 645.58394 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.01748, "high": 0.01749, "low": 0.01745, "close": 0.01747, "volume": 70732.0, "close_time": 1767920399999, "quote_volume": 1235.9962, "trades": 20, "taker_buy_base": 24125.0, "taker_buy_quote": 421.705 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.01747, "high": 0.01748, "low": 0.01725, "close": 0.01725, "volume": 275064.0, "close_time": 1767923999999, "quote_volume": 4778.06192, "trades": 65, "taker_buy_base": 91678.0, "taker_buy_quote": 1590.16434 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.01731, "high": 0.01746, "low": 0.01731, "close": 0.01734, "volume": 266747.0, "close_time": 1767927599999, "quote_volume": 4627.82158, "trades": 19, "taker_buy_base": 173636.0, "taker_buy_quote": 3006.58862 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.01735, "high": 0.01749, "low": 0.01734, "close": 0.01749, "volume": 375824.0, "close_time": 1767931199999, "quote_volume": 6535.43631, "trades": 71, "taker_buy_base": 88660.0, "taker_buy_quote": 1543.53578 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.01751, "high": 0.01752, "low": 0.01739, "close": 0.01742, "volume": 62313.0, "close_time": 1767934799999, "quote_volume": 1087.59882, "trades": 45, "taker_buy_base": 29137.0, "taker_buy_quote": 508.34027 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.01745, "high": 0.01749, "low": 0.0174, "close": 0.01749, "volume": 45811.0, "close_time": 1767938399999, "quote_volume": 799.212, "trades": 31, "taker_buy_base": 9450.0, "taker_buy_quote": 164.619 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.01748, "high": 0.01751, "low": 0.01745, "close": 0.01749, "volume": 67484.0, "close_time": 1767941999999, "quote_volume": 1178.91146, "trades": 25, "taker_buy_base": 21175.0, "taker_buy_quote": 369.7655 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.01745, "high": 0.01747, "low": 0.0174, "close": 0.0174, "volume": 587996.0, "close_time": 1767945599999, "quote_volume": 10240.09422, "trades": 130, "taker_buy_base": 53199.0, "taker_buy_quote": 926.90668 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.01736, "high": 0.01741, "low": 0.01697, "close": 0.01711, "volume": 1541189.0, "close_time": 1767949199999, "quote_volume": 26280.82387, "trades": 136, "taker_buy_base": 1153563.0, "taker_buy_quote": 19622.07951 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.01719, "high": 0.01727, "low": 0.01717, "close": 0.0172, "volume": 429779.0, "close_time": 1767952799999, "quote_volume": 7391.58067, "trades": 62, "taker_buy_base": 89546.0, "taker_buy_quote": 1541.40757 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.01713, "high": 0.0172, "low": 0.0171, "close": 0.01717, "volume": 175302.0, "close_time": 1767956399999, "quote_volume": 3006.14553, "trades": 48, "taker_buy_base": 111575.0, "taker_buy_quote": 1914.07449 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.01718, "high": 0.01721, "low": 0.01714, "close": 0.01715, "volume": 301132.0, "close_time": 1767959999999, "quote_volume": 5172.95617, "trades": 42, "taker_buy_base": 202865.0, "taker_buy_quote": 3486.5157 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.01716, "high": 0.01716, "low": 0.01705, "close": 0.01713, "volume": 103688.0, "close_time": 1767963599999, "quote_volume": 1771.00497, "trades": 26, "taker_buy_base": 64438.0, "taker_buy_quote": 1099.89341 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.01714, "high": 0.0174, "low": 0.01714, "close": 0.0173, "volume": 274354.0, "close_time": 1767967199999, "quote_volume": 4748.1561, "trades": 98, "taker_buy_base": 182147.0, "taker_buy_quote": 3155.22734 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.01726, "high": 0.01726, "low": 0.01702, "close": 0.01706, "volume": 172067.0, "close_time": 1767970799999, "quote_volume": 2953.03372, "trades": 45, "taker_buy_base": 90650.0, "taker_buy_quote": 1558.20467 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.01703, "high": 0.01759, "low": 0.01693, "close": 0.01725, "volume": 1066737.0, "close_time": 1767974399999, "quote_volume": 18489.51074, "trades": 163, "taker_buy_base": 484050.0, "taker_buy_quote": 8438.97063 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.01748, "high": 0.01765, "low": 0.0174, "close": 0.0175, "volume": 285816.0, "close_time": 1767977999999, "quote_volume": 5008.71082, "trades": 81, "taker_buy_base": 125019.0, "taker_buy_quote": 2191.8276 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0175, "high": 0.01752, "low": 0.01728, "close": 0.01748, "volume": 105442.0, "close_time": 1767981599999, "quote_volume": 1837.07013, "trades": 32, "taker_buy_base": 63122.0, "taker_buy_quote": 1100.18816 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.01746, "high": 0.01747, "low": 0.01714, "close": 0.01728, "volume": 73802.0, "close_time": 1767985199999, "quote_volume": 1278.06061, "trades": 27, "taker_buy_base": 20201.0, "taker_buy_quote": 351.70961 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.01711, "high": 0.01714, "low": 0.01705, "close": 0.01714, "volume": 17767.0, "close_time": 1767988799999, "quote_volume": 303.19014, "trades": 18, "taker_buy_base": 669.0, "taker_buy_quote": 11.44659 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.01703, "high": 0.01715, "low": 0.01703, "close": 0.01709, "volume": 56774.0, "close_time": 1767992399999, "quote_volume": 970.68893, "trades": 26, "taker_buy_base": 44345.0, "taker_buy_quote": 758.648 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0171, "high": 0.01721, "low": 0.01709, "close": 0.01721, "volume": 190862.0, "close_time": 1767995999999, "quote_volume": 3276.74182, "trades": 23, "taker_buy_base": 155255.0, "taker_buy_quote": 2665.74699 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.01722, "high": 0.01727, "low": 0.01722, "close": 0.01727, "volume": 29712.0, "close_time": 1767999599999, "quote_volume": 512.69354, "trades": 8, "taker_buy_base": 26986.0, "taker_buy_quote": 465.75182 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.01739, "high": 0.0174, "low": 0.01735, "close": 0.01737, "volume": 33175.0, "close_time": 1768003199999, "quote_volume": 576.40618, "trades": 62, "taker_buy_base": 13794.0, "taker_buy_quote": 239.69254 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01738, "high": 0.01738, "low": 0.01726, "close": 0.01728, "volume": 523453.0, "close_time": 1768006799999, "quote_volume": 9065.09633, "trades": 64, "taker_buy_base": 153754.0, "taker_buy_quote": 2658.72742 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.01732, "high": 0.01732, "low": 0.01724, "close": 0.01725, "volume": 112033.0, "close_time": 1768010399999, "quote_volume": 1935.1349, "trades": 15, "taker_buy_base": 63474.0, "taker_buy_quote": 1097.93049 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.01721, "high": 0.01721, "low": 0.01714, "close": 0.01716, "volume": 81396.0, "close_time": 1768013999999, "quote_volume": 1396.23721, "trades": 14, "taker_buy_base": 59605.0, "taker_buy_quote": 1022.22699 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.01725, "high": 0.01726, "low": 0.01719, "close": 0.01726, "volume": 38617.0, "close_time": 1768017599999, "quote_volume": 664.90648, "trades": 11, "taker_buy_base": 24442.0, "taker_buy_quote": 420.90748 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.01723, "high": 0.01725, "low": 0.01717, "close": 0.01725, "volume": 44423.0, "close_time": 1768021199999, "quote_volume": 764.63306, "trades": 15, "taker_buy_base": 20983.0, "taker_buy_quote": 361.42735 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.01719, "high": 0.01719, "low": 0.01714, "close": 0.01714, "volume": 6471.0, "close_time": 1768024799999, "quote_volume": 110.93964, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.01716, "high": 0.01722, "low": 0.0171, "close": 0.01721, "volume": 330453.0, "close_time": 1768028399999, "quote_volume": 5685.03297, "trades": 22, "taker_buy_base": 2257.0, "taker_buy_quote": 38.84297 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.01719, "high": 0.01733, "low": 0.01719, "close": 0.01733, "volume": 146541.0, "close_time": 1768031999999, "quote_volume": 2534.33019, "trades": 18, "taker_buy_base": 118138.0, "taker_buy_quote": 2044.29407 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.01733, "high": 0.01753, "low": 0.01733, "close": 0.0175, "volume": 99429.0, "close_time": 1768035599999, "quote_volume": 1732.92193, "trades": 18, "taker_buy_base": 99429.0, "taker_buy_quote": 1732.92193 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.01749, "high": 0.01765, "low": 0.01749, "close": 0.01765, "volume": 57875.0, "close_time": 1768039199999, "quote_volume": 1016.68157, "trades": 18, "taker_buy_base": 36872.0, "taker_buy_quote": 648.00481 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.01762, "high": 0.01766, "low": 0.01755, "close": 0.01765, "volume": 387123.0, "close_time": 1768042799999, "quote_volume": 6813.63545, "trades": 18, "taker_buy_base": 68656.0, "taker_buy_quote": 1208.09482 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.01769, "high": 0.01782, "low": 0.01769, "close": 0.01781, "volume": 77140.0, "close_time": 1768046399999, "quote_volume": 1372.41698, "trades": 16, "taker_buy_base": 70168.0, "taker_buy_quote": 1248.73625 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.01785, "high": 0.01787, "low": 0.01773, "close": 0.01775, "volume": 97031.0, "close_time": 1768049999999, "quote_volume": 1726.55105, "trades": 24, "taker_buy_base": 66121.0, "taker_buy_quote": 1177.84046 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.01774, "high": 0.01774, "low": 0.01766, "close": 0.01768, "volume": 325514.0, "close_time": 1768053599999, "quote_volume": 5769.60862, "trades": 27, "taker_buy_base": 191102.0, "taker_buy_quote": 3385.28149 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.01771, "high": 0.01771, "low": 0.01761, "close": 0.01768, "volume": 178610.0, "close_time": 1768057199999, "quote_volume": 3155.76703, "trades": 15, "taker_buy_base": 151197.0, "taker_buy_quote": 2672.20016 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.01773, "high": 0.01773, "low": 0.01764, "close": 0.01766, "volume": 51121.0, "close_time": 1768060799999, "quote_volume": 902.82238, "trades": 16, "taker_buy_base": 36121.0, "taker_buy_quote": 638.17513 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.01764, "high": 0.01764, "low": 0.01757, "close": 0.01759, "volume": 33398.0, "close_time": 1768064399999, "quote_volume": 587.97091, "trades": 9, "taker_buy_base": 33056.0, "taker_buy_quote": 581.93803 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.01763, "high": 0.01763, "low": 0.01746, "close": 0.01747, "volume": 22571.0, "close_time": 1768067999999, "quote_volume": 395.6612, "trades": 12, "taker_buy_base": 14346.0, "taker_buy_quote": 251.35649 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.01747, "high": 0.01749, "low": 0.01735, "close": 0.01745, "volume": 167034.0, "close_time": 1768071599999, "quote_volume": 2909.73583, "trades": 27, "taker_buy_base": 153684.0, "taker_buy_quote": 2676.92845 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.01745, "high": 0.01748, "low": 0.01745, "close": 0.01748, "volume": 48975.0, "close_time": 1768075199999, "quote_volume": 855.55725, "trades": 9, "taker_buy_base": 45280.0, "taker_buy_quote": 790.96865 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.01746, "high": 0.01746, "low": 0.0174, "close": 0.01741, "volume": 110582.0, "close_time": 1768078799999, "quote_volume": 1927.30747, "trades": 17, "taker_buy_base": 48326.0, "taker_buy_quote": 842.32794 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0174, "high": 0.01741, "low": 0.01731, "close": 0.01733, "volume": 91408.0, "close_time": 1768082399999, "quote_volume": 1587.39326, "trades": 23, "taker_buy_base": 70209.0, "taker_buy_quote": 1219.99304 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.01729, "high": 0.01729, "low": 0.01719, "close": 0.01719, "volume": 262835.0, "close_time": 1768085999999, "quote_volume": 4534.72734, "trades": 15, "taker_buy_base": 262835.0, "taker_buy_quote": 4534.72734 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.01713, "high": 0.01716, "low": 0.01705, "close": 0.01712, "volume": 356849.0, "close_time": 1768089599999, "quote_volume": 6105.29808, "trades": 23, "taker_buy_base": 288097.0, "taker_buy_quote": 4928.86415 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0171, "high": 0.01711, "low": 0.01695, "close": 0.0171, "volume": 178102.0, "close_time": 1768093199999, "quote_volume": 3037.44555, "trades": 40, "taker_buy_base": 69657.0, "taker_buy_quote": 1190.54669 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0171, "high": 0.01768, "low": 0.0171, "close": 0.01763, "volume": 296396.0, "close_time": 1768096799999, "quote_volume": 5177.08366, "trades": 57, "taker_buy_base": 177865.0, "taker_buy_quote": 3110.32531 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0175, "close": 0.01759, "volume": 35829.0, "close_time": 1768100399999, "quote_volume": 628.60416, "trades": 9, "taker_buy_base": 7684.0, "taker_buy_quote": 135.11647 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 482.0, "close_time": 1768103999999, "quote_volume": 8.41572, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.01746, "high": 0.01746, "low": 0.01746, "close": 0.01746, "volume": 0.0, "close_time": 1768107599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0176, "high": 0.01766, "low": 0.0176, "close": 0.01761, "volume": 18183.0, "close_time": 1768111199999, "quote_volume": 320.18195, "trades": 5, "taker_buy_base": 3504.0, "taker_buy_quote": 61.73369 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.01753, "high": 0.01755, "low": 0.01753, "close": 0.01755, "volume": 6895.0, "close_time": 1768114799999, "quote_volume": 120.98189, "trades": 4, "taker_buy_base": 2814.0, "taker_buy_quote": 49.3857 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.01759, "high": 0.01759, "low": 0.01754, "close": 0.01756, "volume": 10386.0, "close_time": 1768118399999, "quote_volume": 182.51295, "trades": 3, "taker_buy_base": 4893.0, "taker_buy_quote": 86.06787 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.01756, "high": 0.01764, "low": 0.01756, "close": 0.01764, "volume": 13246.0, "close_time": 1768121999999, "quote_volume": 233.19681, "trades": 7, "taker_buy_base": 12246.0, "taker_buy_quote": 215.59681 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.01761, "high": 0.01787, "low": 0.01761, "close": 0.01786, "volume": 464826.0, "close_time": 1768125599999, "quote_volume": 8216.88685, "trades": 30, "taker_buy_base": 89589.0, "taker_buy_quote": 1595.62086 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0179, "high": 0.0179, "low": 0.01773, "close": 0.01774, "volume": 47777.0, "close_time": 1768129199999, "quote_volume": 853.9437, "trades": 10, "taker_buy_base": 39603.0, "taker_buy_quote": 708.8297 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.01777, "high": 0.01785, "low": 0.01777, "close": 0.01779, "volume": 70581.0, "close_time": 1768132799999, "quote_volume": 1255.58376, "trades": 8, "taker_buy_base": 39955.0, "taker_buy_quote": 710.57935 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.01791, "high": 0.018, "low": 0.0179, "close": 0.01796, "volume": 131923.0, "close_time": 1768136399999, "quote_volume": 2366.11887, "trades": 35, "taker_buy_base": 45502.0, "taker_buy_quote": 816.79717 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.01794, "high": 0.01808, "low": 0.01786, "close": 0.01786, "volume": 68380.0, "close_time": 1768139999999, "quote_volume": 1226.86643, "trades": 15, "taker_buy_base": 59117.0, "taker_buy_quote": 1060.50051 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.01793, "high": 0.018, "low": 0.01789, "close": 0.01795, "volume": 39533.0, "close_time": 1768143599999, "quote_volume": 710.20402, "trades": 11, "taker_buy_base": 36451.0, "taker_buy_quote": 654.89788 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.01792, "high": 0.01792, "low": 0.01765, "close": 0.01765, "volume": 109639.0, "close_time": 1768147199999, "quote_volume": 1953.52202, "trades": 22, "taker_buy_base": 24583.0, "taker_buy_quote": 437.03663 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.01769, "high": 0.01784, "low": 0.01768, "close": 0.01774, "volume": 152647.0, "close_time": 1768150799999, "quote_volume": 2702.25614, "trades": 19, "taker_buy_base": 120284.0, "taker_buy_quote": 2127.88854 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.01777, "high": 0.01783, "low": 0.01766, "close": 0.0178, "volume": 75151.0, "close_time": 1768154399999, "quote_volume": 1333.61132, "trades": 21, "taker_buy_base": 38391.0, "taker_buy_quote": 681.92475 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.01779, "high": 0.01779, "low": 0.01751, "close": 0.01766, "volume": 1652786.0, "close_time": 1768157999999, "quote_volume": 29120.10383, "trades": 94, "taker_buy_base": 299876.0, "taker_buy_quote": 5268.78358 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.01771, "high": 0.01771, "low": 0.01753, "close": 0.01753, "volume": 219720.0, "close_time": 1768161599999, "quote_volume": 3861.87474, "trades": 18, "taker_buy_base": 25847.0, "taker_buy_quote": 454.49756 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.01752, "high": 0.01752, "low": 0.01731, "close": 0.01731, "volume": 97836.0, "close_time": 1768165199999, "quote_volume": 1703.9451, "trades": 29, "taker_buy_base": 70254.0, "taker_buy_quote": 1224.99786 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.01726, "high": 0.01736, "low": 0.01726, "close": 0.01736, "volume": 128838.0, "close_time": 1768168799999, "quote_volume": 2230.43008, "trades": 24, "taker_buy_base": 111564.0, "taker_buy_quote": 1931.11246 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.01726, "high": 0.01728, "low": 0.01708, "close": 0.01727, "volume": 591875.0, "close_time": 1768172399999, "quote_volume": 10162.28223, "trades": 65, "taker_buy_base": 373327.0, "taker_buy_quote": 6403.17915 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.01722, "high": 0.0173, "low": 0.01695, "close": 0.0173, "volume": 34430.0, "close_time": 1768175999999, "quote_volume": 590.00172, "trades": 11, "taker_buy_base": 16949.0, "taker_buy_quote": 292.65089 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.01736, "high": 0.01737, "low": 0.01698, "close": 0.01711, "volume": 148925.0, "close_time": 1768179599999, "quote_volume": 2562.37637, "trades": 21, "taker_buy_base": 134405.0, "taker_buy_quote": 2312.9849 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.01729, "high": 0.0174, "low": 0.01728, "close": 0.01728, "volume": 58082.0, "close_time": 1768183199999, "quote_volume": 1006.33863, "trades": 13, "taker_buy_base": 57418.0, "taker_buy_quote": 994.85346 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.01733, "high": 0.01751, "low": 0.0173, "close": 0.0175, "volume": 510984.0, "close_time": 1768186799999, "quote_volume": 8900.92191, "trades": 50, "taker_buy_base": 435403.0, "taker_buy_quote": 7582.94288 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.01745, "high": 0.01753, "low": 0.01727, "close": 0.01727, "volume": 50789.0, "close_time": 1768190399999, "quote_volume": 887.98753, "trades": 10, "taker_buy_base": 15636.0, "taker_buy_quote": 272.32378 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.01721, "high": 0.01729, "low": 0.0172, "close": 0.01726, "volume": 44837.0, "close_time": 1768193999999, "quote_volume": 773.45957, "trades": 18, "taker_buy_base": 37936.0, "taker_buy_quote": 654.58684 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.01724, "high": 0.0173, "low": 0.01717, "close": 0.01722, "volume": 49211.0, "close_time": 1768197599999, "quote_volume": 847.45205, "trades": 19, "taker_buy_base": 25990.0, "taker_buy_quote": 448.39312 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.01716, "high": 0.01721, "low": 0.0171, "close": 0.0171, "volume": 20972.0, "close_time": 1768201199999, "quote_volume": 359.71663, "trades": 11, "taker_buy_base": 19076.0, "taker_buy_quote": 327.28191 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0171, "high": 0.01716, "low": 0.01681, "close": 0.01685, "volume": 506977.0, "close_time": 1768204799999, "quote_volume": 8560.62989, "trades": 48, "taker_buy_base": 449617.0, "taker_buy_quote": 7592.5596 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.01684, "high": 0.01693, "low": 0.0165, "close": 0.01666, "volume": 1354765.0, "close_time": 1768208399999, "quote_volume": 22588.2918, "trades": 117, "taker_buy_base": 595108.0, "taker_buy_quote": 9920.70443 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.01668, "high": 0.0169, "low": 0.01661, "close": 0.01661, "volume": 547773.0, "close_time": 1768211999999, "quote_volume": 9151.60995, "trades": 83, "taker_buy_base": 209789.0, "taker_buy_quote": 3508.93907 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.01664, "high": 0.01676, "low": 0.01664, "close": 0.01666, "volume": 243422.0, "close_time": 1768215599999, "quote_volume": 4068.80833, "trades": 47, "taker_buy_base": 178849.0, "taker_buy_quote": 2990.25299 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.01669, "high": 0.01684, "low": 0.01669, "close": 0.01682, "volume": 75175.0, "close_time": 1768219199999, "quote_volume": 1260.75156, "trades": 21, "taker_buy_base": 27468.0, "taker_buy_quote": 461.54188 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.01678, "high": 0.01681, "low": 0.01669, "close": 0.01673, "volume": 199138.0, "close_time": 1768222799999, "quote_volume": 3328.7029, "trades": 32, "taker_buy_base": 159174.0, "taker_buy_quote": 2660.10361 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.01669, "high": 0.01669, "low": 0.01655, "close": 0.01656, "volume": 121233.0, "close_time": 1768226399999, "quote_volume": 2012.25022, "trades": 26, "taker_buy_base": 38317.0, "taker_buy_quote": 635.8463 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.01661, "high": 0.01685, "low": 0.01646, "close": 0.0168, "volume": 195483.0, "close_time": 1768229999999, "quote_volume": 3256.56874, "trades": 31, "taker_buy_base": 101694.0, "taker_buy_quote": 1688.64757 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.01683, "high": 0.017, "low": 0.01683, "close": 0.01695, "volume": 122134.0, "close_time": 1768233599999, "quote_volume": 2069.90797, "trades": 32, "taker_buy_base": 47686.0, "taker_buy_quote": 808.87071 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.01696, "high": 0.01713, "low": 0.01692, "close": 0.01705, "volume": 119202.0, "close_time": 1768237199999, "quote_volume": 2025.94291, "trades": 36, "taker_buy_base": 91355.0, "taker_buy_quote": 1553.19075 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.01706, "high": 0.0171, "low": 0.01677, "close": 0.01692, "volume": 318610.0, "close_time": 1768240799999, "quote_volume": 5377.47093, "trades": 34, "taker_buy_base": 168249.0, "taker_buy_quote": 2842.12375 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.01695, "high": 0.01707, "low": 0.0169, "close": 0.0169, "volume": 138718.0, "close_time": 1768244399999, "quote_volume": 2353.2969, "trades": 23, "taker_buy_base": 38239.0, "taker_buy_quote": 649.61998 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.01688, "high": 0.01706, "low": 0.01688, "close": 0.01706, "volume": 138703.0, "close_time": 1768247999999, "quote_volume": 2356.88516, "trades": 17, "taker_buy_base": 6551.0, "taker_buy_quote": 111.2255 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.01708, "high": 0.01718, "low": 0.01692, "close": 0.01692, "volume": 30937.0, "close_time": 1768251599999, "quote_volume": 526.89252, "trades": 20, "taker_buy_base": 27253.0, "taker_buy_quote": 463.91746 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.01689, "high": 0.01689, "low": 0.01673, "close": 0.01673, "volume": 201601.0, "close_time": 1768255199999, "quote_volume": 3393.52627, "trades": 28, "taker_buy_base": 51364.0, "taker_buy_quote": 865.5215 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.01684, "high": 0.01696, "low": 0.01683, "close": 0.01688, "volume": 177796.0, "close_time": 1768258799999, "quote_volume": 3010.48899, "trades": 21, "taker_buy_base": 116631.0, "taker_buy_quote": 1977.37311 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.01683, "high": 0.01686, "low": 0.01658, "close": 0.01668, "volume": 320886.0, "close_time": 1768262399999, "quote_volume": 5381.81643, "trades": 54, "taker_buy_base": 53070.0, "taker_buy_quote": 887.39604 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0167, "high": 0.01678, "low": 0.0167, "close": 0.01675, "volume": 296538.0, "close_time": 1768265999999, "quote_volume": 4965.56113, "trades": 46, "taker_buy_base": 68480.0, "taker_buy_quote": 1146.58656 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.01675, "high": 0.01677, "low": 0.0165, "close": 0.01653, "volume": 163487.0, "close_time": 1768269599999, "quote_volume": 2714.04344, "trades": 22, "taker_buy_base": 47690.0, "taker_buy_quote": 791.58684 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.01663, "high": 0.01667, "low": 0.01656, "close": 0.01656, "volume": 428305.0, "close_time": 1768273199999, "quote_volume": 7107.28934, "trades": 17, "taker_buy_base": 91472.0, "taker_buy_quote": 1521.23198 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.01656, "high": 0.01656, "low": 0.01651, "close": 0.01653, "volume": 40052.0, "close_time": 1768276799999, "quote_volume": 662.02489, "trades": 6, "taker_buy_base": 29884.0, "taker_buy_quote": 493.90656 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0166, "high": 0.01667, "low": 0.0166, "close": 0.01667, "volume": 80617.0, "close_time": 1768280399999, "quote_volume": 1338.71325, "trades": 7, "taker_buy_base": 6427.0, "taker_buy_quote": 106.81674 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.01669, "high": 0.01689, "low": 0.01669, "close": 0.01671, "volume": 145526.0, "close_time": 1768283999999, "quote_volume": 2440.43015, "trades": 23, "taker_buy_base": 145526.0, "taker_buy_quote": 2440.43015 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.01673, "high": 0.01683, "low": 0.01669, "close": 0.0168, "volume": 32154.0, "close_time": 1768287599999, "quote_volume": 539.38867, "trades": 12, "taker_buy_base": 24109.0, "taker_buy_quote": 404.24369 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0168, "high": 0.01682, "low": 0.01669, "close": 0.01669, "volume": 104990.0, "close_time": 1768291199999, "quote_volume": 1763.49148, "trades": 16, "taker_buy_base": 14635.0, "taker_buy_quote": 245.76929 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.01673, "high": 0.01681, "low": 0.0167, "close": 0.01681, "volume": 158037.0, "close_time": 1768294799999, "quote_volume": 2641.15488, "trades": 28, "taker_buy_base": 157390.0, "taker_buy_quote": 2630.34998 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0168, "high": 0.01686, "low": 0.01678, "close": 0.0168, "volume": 165764.0, "close_time": 1768298399999, "quote_volume": 2785.95153, "trades": 28, "taker_buy_base": 140120.0, "taker_buy_quote": 2355.25385 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.01681, "high": 0.01694, "low": 0.01678, "close": 0.0169, "volume": 323085.0, "close_time": 1768301999999, "quote_volume": 5454.61245, "trades": 55, "taker_buy_base": 272683.0, "taker_buy_quote": 4604.83729 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0169, "high": 0.01693, "low": 0.01685, "close": 0.01688, "volume": 103790.0, "close_time": 1768305599999, "quote_volume": 1750.69442, "trades": 23, "taker_buy_base": 13703.0, "taker_buy_quote": 231.1526 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.01686, "high": 0.01686, "low": 0.01676, "close": 0.01682, "volume": 81413.0, "close_time": 1768309199999, "quote_volume": 1367.9112, "trades": 27, "taker_buy_base": 38018.0, "taker_buy_quote": 638.86105 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0168, "high": 0.01696, "low": 0.01677, "close": 0.01696, "volume": 466543.0, "close_time": 1768312799999, "quote_volume": 7864.56913, "trades": 73, "taker_buy_base": 348174.0, "taker_buy_quote": 5866.06954 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.01691, "high": 0.01733, "low": 0.01691, "close": 0.01704, "volume": 443251.0, "close_time": 1768316399999, "quote_volume": 7602.2136, "trades": 72, "taker_buy_base": 256052.0, "taker_buy_quote": 4373.79144 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.01702, "high": 0.01731, "low": 0.01691, "close": 0.01729, "volume": 1899131.0, "close_time": 1768319999999, "quote_volume": 32551.63681, "trades": 348, "taker_buy_base": 336312.0, "taker_buy_quote": 5764.80073 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.01737, "high": 0.01748, "low": 0.01726, "close": 0.01741, "volume": 281595.0, "close_time": 1768323599999, "quote_volume": 4893.40782, "trades": 102, "taker_buy_base": 136650.0, "taker_buy_quote": 2378.03829 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.01736, "high": 0.01738, "low": 0.01716, "close": 0.01718, "volume": 1613692.0, "close_time": 1768327199999, "quote_volume": 27816.41788, "trades": 83, "taker_buy_base": 918688.0, "taker_buy_quote": 15842.01424 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.01718, "high": 0.01723, "low": 0.0171, "close": 0.01717, "volume": 363450.0, "close_time": 1768330799999, "quote_volume": 6242.50403, "trades": 44, "taker_buy_base": 251049.0, "taker_buy_quote": 4312.48067 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.01717, "high": 0.01736, "low": 0.01717, "close": 0.01733, "volume": 168536.0, "close_time": 1768334399999, "quote_volume": 2911.96125, "trades": 37, "taker_buy_base": 139982.0, "taker_buy_quote": 2419.22103 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.01735, "high": 0.01766, "low": 0.01726, "close": 0.01735, "volume": 889104.0, "close_time": 1768337999999, "quote_volume": 15535.27208, "trades": 201, "taker_buy_base": 625836.0, "taker_buy_quote": 10933.62757 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.01737, "high": 0.01742, "low": 0.01736, "close": 0.0174, "volume": 86459.0, "close_time": 1768341599999, "quote_volume": 1505.01625, "trades": 12, "taker_buy_base": 73339.0, "taker_buy_quote": 1277.13169 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.01741, "high": 0.01826, "low": 0.01741, "close": 0.0182, "volume": 519887.0, "close_time": 1768345199999, "quote_volume": 9387.66844, "trades": 126, "taker_buy_base": 117389.0, "taker_buy_quote": 2123.49862 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.01832, "high": 0.01841, "low": 0.01783, "close": 0.01791, "volume": 176986.0, "close_time": 1768348799999, "quote_volume": 3187.32468, "trades": 35, "taker_buy_base": 64527.0, "taker_buy_quote": 1168.50177 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.018, "high": 0.01812, "low": 0.01787, "close": 0.01805, "volume": 251756.0, "close_time": 1768352399999, "quote_volume": 4535.51319, "trades": 54, "taker_buy_base": 72450.0, "taker_buy_quote": 1307.58391 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.01803, "high": 0.01816, "low": 0.01803, "close": 0.01808, "volume": 270414.0, "close_time": 1768355999999, "quote_volume": 4894.99539, "trades": 38, "taker_buy_base": 112688.0, "taker_buy_quote": 2037.99923 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.01805, "high": 0.01822, "low": 0.01805, "close": 0.01814, "volume": 281452.0, "close_time": 1768359599999, "quote_volume": 5120.85974, "trades": 17, "taker_buy_base": 17615.0, "taker_buy_quote": 319.41909 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.01815, "high": 0.01827, "low": 0.01811, "close": 0.01827, "volume": 1255547.0, "close_time": 1768363199999, "quote_volume": 22860.26842, "trades": 72, "taker_buy_base": 202288.0, "taker_buy_quote": 3676.92099 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.01827, "high": 0.0183, "low": 0.01804, "close": 0.01808, "volume": 784706.0, "close_time": 1768366799999, "quote_volume": 14229.12426, "trades": 72, "taker_buy_base": 548546.0, "taker_buy_quote": 9958.49367 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.01806, "high": 0.01812, "low": 0.018, "close": 0.01801, "volume": 367093.0, "close_time": 1768370399999, "quote_volume": 6621.64237, "trades": 76, "taker_buy_base": 326013.0, "taker_buy_quote": 5881.13466 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.01798, "high": 0.01798, "low": 0.01776, "close": 0.0179, "volume": 180684.0, "close_time": 1768373999999, "quote_volume": 3227.85785, "trades": 37, "taker_buy_base": 130773.0, "taker_buy_quote": 2335.97847 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.01793, "high": 0.01793, "low": 0.01779, "close": 0.0178, "volume": 342659.0, "close_time": 1768377599999, "quote_volume": 6112.21098, "trades": 47, "taker_buy_base": 229940.0, "taker_buy_quote": 4102.32604 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0178, "high": 0.0179, "low": 0.01767, "close": 0.01767, "volume": 287406.0, "close_time": 1768381199999, "quote_volume": 5114.52858, "trades": 32, "taker_buy_base": 70425.0, "taker_buy_quote": 1256.14788 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.01768, "high": 0.01785, "low": 0.01768, "close": 0.01785, "volume": 132366.0, "close_time": 1768384799999, "quote_volume": 2355.4571, "trades": 32, "taker_buy_base": 117180.0, "taker_buy_quote": 2085.24754 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.01782, "high": 0.01788, "low": 0.01764, "close": 0.01774, "volume": 225261.0, "close_time": 1768388399999, "quote_volume": 3993.37766, "trades": 80, "taker_buy_base": 91477.0, "taker_buy_quote": 1622.65888 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.01772, "high": 0.01772, "low": 0.01762, "close": 0.0177, "volume": 160549.0, "close_time": 1768391999999, "quote_volume": 2839.44084, "trades": 23, "taker_buy_base": 50294.0, "taker_buy_quote": 890.01922 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.01775, "high": 0.01802, "low": 0.01775, "close": 0.01798, "volume": 123258.0, "close_time": 1768395599999, "quote_volume": 2212.1738, "trades": 25, "taker_buy_base": 51448.0, "taker_buy_quote": 922.07876 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.01792, "high": 0.01795, "low": 0.01779, "close": 0.01779, "volume": 304915.0, "close_time": 1768399199999, "quote_volume": 5440.26722, "trades": 20, "taker_buy_base": 9293.0, "taker_buy_quote": 166.31907 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.01779, "high": 0.0182, "low": 0.01779, "close": 0.01811, "volume": 1585158.0, "close_time": 1768402799999, "quote_volume": 28556.6357, "trades": 130, "taker_buy_base": 447606.0, "taker_buy_quote": 8072.52408 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.01807, "high": 0.01834, "low": 0.01799, "close": 0.01829, "volume": 389122.0, "close_time": 1768406399999, "quote_volume": 7090.30398, "trades": 104, "taker_buy_base": 209702.0, "taker_buy_quote": 3818.49196 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.01832, "high": 0.0185, "low": 0.01825, "close": 0.01827, "volume": 868895.0, "close_time": 1768409999999, "quote_volume": 15991.70809, "trades": 81, "taker_buy_base": 424201.0, "taker_buy_quote": 7799.75569 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.01823, "high": 0.01829, "low": 0.01797, "close": 0.01798, "volume": 565420.0, "close_time": 1768413599999, "quote_volume": 10207.63421, "trades": 58, "taker_buy_base": 354231.0, "taker_buy_quote": 6378.84509 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.01802, "high": 0.01806, "low": 0.0177, "close": 0.01783, "volume": 492872.0, "close_time": 1768417199999, "quote_volume": 8848.93683, "trades": 87, "taker_buy_base": 58230.0, "taker_buy_quote": 1044.14703 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.01785, "high": 0.01808, "low": 0.01781, "close": 0.01792, "volume": 105727.0, "close_time": 1768420799999, "quote_volume": 1897.74934, "trades": 42, "taker_buy_base": 50626.0, "taker_buy_quote": 909.26198 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.01792, "high": 0.01805, "low": 0.01784, "close": 0.01789, "volume": 217004.0, "close_time": 1768424399999, "quote_volume": 3898.05751, "trades": 63, "taker_buy_base": 140505.0, "taker_buy_quote": 2526.34016 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.01786, "high": 0.01792, "low": 0.01777, "close": 0.01785, "volume": 238064.0, "close_time": 1768427999999, "quote_volume": 4246.32318, "trades": 45, "taker_buy_base": 67454.0, "taker_buy_quote": 1205.35912 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.01777, "high": 0.01779, "low": 0.01759, "close": 0.01763, "volume": 245905.0, "close_time": 1768431599999, "quote_volume": 4363.29128, "trades": 23, "taker_buy_base": 17736.0, "taker_buy_quote": 315.12102 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.01773, "high": 0.01774, "low": 0.0176, "close": 0.0177, "volume": 272176.0, "close_time": 1768435199999, "quote_volume": 4809.64599, "trades": 77, "taker_buy_base": 92419.0, "taker_buy_quote": 1634.13998 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01768, "high": 0.01773, "low": 0.01764, "close": 0.01773, "volume": 155627.0, "close_time": 1768438799999, "quote_volume": 2747.05896, "trades": 14, "taker_buy_base": 15258.0, "taker_buy_quote": 269.80898 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0178, "high": 0.01813, "low": 0.0178, "close": 0.01791, "volume": 736716.0, "close_time": 1768442399999, "quote_volume": 13256.26774, "trades": 109, "taker_buy_base": 432723.0, "taker_buy_quote": 7781.20769 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.01793, "high": 0.01793, "low": 0.01766, "close": 0.01768, "volume": 136068.0, "close_time": 1768445999999, "quote_volume": 2410.68318, "trades": 24, "taker_buy_base": 98753.0, "taker_buy_quote": 1749.01514 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0177, "high": 0.01772, "low": 0.01728, "close": 0.01728, "volume": 973326.0, "close_time": 1768449599999, "quote_volume": 16931.07256, "trades": 85, "taker_buy_base": 388200.0, "taker_buy_quote": 6760.425 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.01728, "high": 0.0174, "low": 0.01699, "close": 0.01735, "volume": 1180026.0, "close_time": 1768453199999, "quote_volume": 20402.53689, "trades": 83, "taker_buy_base": 769267.0, "taker_buy_quote": 13302.53982 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.01743, "high": 0.01754, "low": 0.01743, "close": 0.01752, "volume": 22483.0, "close_time": 1768456799999, "quote_volume": 392.08149, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.01754, "high": 0.01759, "low": 0.01747, "close": 0.01749, "volume": 93229.0, "close_time": 1768460399999, "quote_volume": 1636.04224, "trades": 26, "taker_buy_base": 88336.0, "taker_buy_quote": 1550.20053 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.01751, "high": 0.01787, "low": 0.01751, "close": 0.01783, "volume": 78671.0, "close_time": 1768463999999, "quote_volume": 1393.12228, "trades": 16, "taker_buy_base": 33408.0, "taker_buy_quote": 593.4666 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.01779, "high": 0.01786, "low": 0.01774, "close": 0.01784, "volume": 134028.0, "close_time": 1768467599999, "quote_volume": 2386.95814, "trades": 28, "taker_buy_base": 67606.0, "taker_buy_quote": 1203.17267 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0178, "high": 0.01799, "low": 0.0178, "close": 0.01796, "volume": 409529.0, "close_time": 1768471199999, "quote_volume": 7313.1659, "trades": 61, "taker_buy_base": 168087.0, "taker_buy_quote": 3003.00208 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.01795, "high": 0.018, "low": 0.01785, "close": 0.01793, "volume": 570493.0, "close_time": 1768474799999, "quote_volume": 10238.1538, "trades": 56, "taker_buy_base": 332464.0, "taker_buy_quote": 5965.43372 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.01793, "high": 0.01793, "low": 0.01776, "close": 0.01777, "volume": 54813.0, "close_time": 1768478399999, "quote_volume": 977.04821, "trades": 20, "taker_buy_base": 13223.0, "taker_buy_quote": 235.93029 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.01781, "high": 0.01785, "low": 0.0177, "close": 0.01785, "volume": 81374.0, "close_time": 1768481999999, "quote_volume": 1446.82508, "trades": 21, "taker_buy_base": 1452.0, "taker_buy_quote": 25.78752 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.01785, "high": 0.01806, "low": 0.01783, "close": 0.01785, "volume": 498294.0, "close_time": 1768485599999, "quote_volume": 8955.73901, "trades": 118, "taker_buy_base": 92983.0, "taker_buy_quote": 1669.45243 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.01782, "high": 0.01785, "low": 0.01753, "close": 0.01764, "volume": 818053.0, "close_time": 1768489199999, "quote_volume": 14507.12343, "trades": 84, "taker_buy_base": 752056.0, "taker_buy_quote": 13337.10487 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.01765, "high": 0.01767, "low": 0.01699, "close": 0.0173, "volume": 997861.0, "close_time": 1768492799999, "quote_volume": 17111.49649, "trades": 103, "taker_buy_base": 482189.0, "taker_buy_quote": 8303.72707 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0173, "high": 0.01737, "low": 0.01713, "close": 0.01737, "volume": 304225.0, "close_time": 1768496399999, "quote_volume": 5227.64174, "trades": 62, "taker_buy_base": 101424.0, "taker_buy_quote": 1747.95546 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.01725, "high": 0.01738, "low": 0.0172, "close": 0.01722, "volume": 274077.0, "close_time": 1768499999999, "quote_volume": 4734.22727, "trades": 64, "taker_buy_base": 27894.0, "taker_buy_quote": 483.78741 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.01713, "high": 0.01715, "low": 0.01678, "close": 0.01683, "volume": 2109634.0, "close_time": 1768503599999, "quote_volume": 35883.56319, "trades": 78, "taker_buy_base": 1455291.0, "taker_buy_quote": 24705.89565 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.01676, "high": 0.01685, "low": 0.0167, "close": 0.01685, "volume": 168415.0, "close_time": 1768507199999, "quote_volume": 2830.4715, "trades": 26, "taker_buy_base": 131433.0, "taker_buy_quote": 2211.0798 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.01684, "high": 0.01699, "low": 0.01672, "close": 0.01675, "volume": 154211.0, "close_time": 1768510799999, "quote_volume": 2588.19761, "trades": 29, "taker_buy_base": 8631.0, "taker_buy_quote": 146.09565 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.01675, "high": 0.0169, "low": 0.01675, "close": 0.01689, "volume": 107934.0, "close_time": 1768514399999, "quote_volume": 1817.69918, "trades": 28, "taker_buy_base": 38460.0, "taker_buy_quote": 648.32095 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.01691, "high": 0.01712, "low": 0.01691, "close": 0.0171, "volume": 106785.0, "close_time": 1768517999999, "quote_volume": 1819.8575, "trades": 42, "taker_buy_base": 98289.0, "taker_buy_quote": 1674.77148 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.01707, "high": 0.01707, "low": 0.01704, "close": 0.01706, "volume": 82273.0, "close_time": 1768521599999, "quote_volume": 1403.29849, "trades": 12, "taker_buy_base": 67548.0, "taker_buy_quote": 1152.38449 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01703, "high": 0.01709, "low": 0.01702, "close": 0.01702, "volume": 78655.0, "close_time": 1768525199999, "quote_volume": 1339.83196, "trades": 14, "taker_buy_base": 49652.0, "taker_buy_quote": 845.56053 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.017, "high": 0.01705, "low": 0.01697, "close": 0.01702, "volume": 65462.0, "close_time": 1768528799999, "quote_volume": 1113.42629, "trades": 21, "taker_buy_base": 13487.0, "taker_buy_quote": 229.09529 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.017, "high": 0.01717, "low": 0.01688, "close": 0.01715, "volume": 173846.0, "close_time": 1768532399999, "quote_volume": 2950.34156, "trades": 25, "taker_buy_base": 12961.0, "taker_buy_quote": 221.97914 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.01719, "high": 0.01719, "low": 0.01705, "close": 0.01706, "volume": 88476.0, "close_time": 1768535999999, "quote_volume": 1513.70054, "trades": 24, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.01705, "high": 0.01714, "low": 0.01696, "close": 0.017, "volume": 90941.0, "close_time": 1768539599999, "quote_volume": 1549.13802, "trades": 30, "taker_buy_base": 55436.0, "taker_buy_quote": 943.59402 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.01708, "high": 0.01738, "low": 0.01708, "close": 0.01728, "volume": 179805.0, "close_time": 1768543199999, "quote_volume": 3102.80896, "trades": 51, "taker_buy_base": 114279.0, "taker_buy_quote": 1973.0999 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.01722, "high": 0.01763, "low": 0.01718, "close": 0.01756, "volume": 1627593.0, "close_time": 1768546799999, "quote_volume": 28351.1536, "trades": 91, "taker_buy_base": 707293.0, "taker_buy_quote": 12285.10557 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.01755, "high": 0.01756, "low": 0.01741, "close": 0.01747, "volume": 520020.0, "close_time": 1768550399999, "quote_volume": 9072.08688, "trades": 28, "taker_buy_base": 440073.0, "taker_buy_quote": 7674.57222 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.01752, "high": 0.018, "low": 0.01752, "close": 0.01792, "volume": 596285.0, "close_time": 1768553999999, "quote_volume": 10654.59162, "trades": 65, "taker_buy_base": 337066.0, "taker_buy_quote": 6026.25494 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.01788, "high": 0.01832, "low": 0.01788, "close": 0.01819, "volume": 3110660.0, "close_time": 1768557599999, "quote_volume": 56256.71561, "trades": 221, "taker_buy_base": 1107389.0, "taker_buy_quote": 20025.81884 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.01819, "high": 0.01819, "low": 0.01801, "close": 0.01801, "volume": 141815.0, "close_time": 1768561199999, "quote_volume": 2568.77406, "trades": 79, "taker_buy_base": 69233.0, "taker_buy_quote": 1256.06638 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.018, "high": 0.01811, "low": 0.01798, "close": 0.01798, "volume": 135071.0, "close_time": 1768564799999, "quote_volume": 2435.95681, "trades": 30, "taker_buy_base": 25486.0, "taker_buy_quote": 459.99352 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.01798, "high": 0.01799, "low": 0.01797, "close": 0.01798, "volume": 2344695.0, "close_time": 1768568399999, "quote_volume": 42136.4327, "trades": 390, "taker_buy_base": 84815.0, "taker_buy_quote": 1525.21719 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.01812, "high": 0.01817, "low": 0.01799, "close": 0.01809, "volume": 346223.0, "close_time": 1768571999999, "quote_volume": 6267.65209, "trades": 100, "taker_buy_base": 68657.0, "taker_buy_quote": 1241.66143 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.01797, "high": 0.01814, "low": 0.01797, "close": 0.01798, "volume": 669436.0, "close_time": 1768575599999, "quote_volume": 12048.64196, "trades": 128, "taker_buy_base": 146936.0, "taker_buy_quote": 2656.30554 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.01797, "high": 0.01827, "low": 0.01747, "close": 0.01756, "volume": 2236328.0, "close_time": 1768579199999, "quote_volume": 40153.25272, "trades": 249, "taker_buy_base": 127728.0, "taker_buy_quote": 2278.15529 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0175, "high": 0.01799, "low": 0.01747, "close": 0.01777, "volume": 1541615.0, "close_time": 1768582799999, "quote_volume": 27177.17756, "trades": 121, "taker_buy_base": 602500.0, "taker_buy_quote": 10640.11232 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.01767, "high": 0.0179, "low": 0.01757, "close": 0.0179, "volume": 334197.0, "close_time": 1768586399999, "quote_volume": 5915.48502, "trades": 40, "taker_buy_base": 279665.0, "taker_buy_quote": 4952.94532 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.01793, "high": 0.01799, "low": 0.01755, "close": 0.01762, "volume": 566373.0, "close_time": 1768589999999, "quote_volume": 10067.46661, "trades": 53, "taker_buy_base": 162080.0, "taker_buy_quote": 2901.10732 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.01751, "high": 0.01759, "low": 0.01751, "close": 0.01759, "volume": 10884.0, "close_time": 1768593599999, "quote_volume": 190.6918, "trades": 5, "taker_buy_base": 10884.0, "taker_buy_quote": 190.6918 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.01763, "high": 0.01813, "low": 0.01763, "close": 0.01811, "volume": 293135.0, "close_time": 1768597199999, "quote_volume": 5251.67836, "trades": 36, "taker_buy_base": 155157.0, "taker_buy_quote": 2783.31323 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.01811, "high": 0.01817, "low": 0.01803, "close": 0.01803, "volume": 97660.0, "close_time": 1768600799999, "quote_volume": 1768.4251, "trades": 19, "taker_buy_base": 35089.0, "taker_buy_quote": 636.56596 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.01803, "high": 0.01805, "low": 0.01795, "close": 0.01796, "volume": 43930.0, "close_time": 1768604399999, "quote_volume": 789.21682, "trades": 12, "taker_buy_base": 22091.0, "taker_buy_quote": 396.84822 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.01792, "high": 0.01793, "low": 0.01786, "close": 0.01792, "volume": 281742.0, "close_time": 1768607999999, "quote_volume": 5047.72427, "trades": 43, "taker_buy_base": 202686.0, "taker_buy_quote": 3631.91544 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.018, "high": 0.01823, "low": 0.01796, "close": 0.01805, "volume": 676596.0, "close_time": 1768611599999, "quote_volume": 12266.26084, "trades": 66, "taker_buy_base": 247665.0, "taker_buy_quote": 4483.26275 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.01787, "high": 0.01787, "low": 0.01785, "close": 0.01785, "volume": 10668.0, "close_time": 1768615199999, "quote_volume": 190.61932, "trades": 3, "taker_buy_base": 9776.0, "taker_buy_quote": 174.69712 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.01782, "high": 0.01782, "low": 0.0176, "close": 0.0176, "volume": 34476.0, "close_time": 1768618799999, "quote_volume": 609.31514, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.01765, "high": 0.01765, "low": 0.01761, "close": 0.01761, "volume": 9772.0, "close_time": 1768622399999, "quote_volume": 172.33984, "trades": 4, "taker_buy_base": 9772.0, "taker_buy_quote": 172.33984 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0176, "high": 0.01771, "low": 0.01757, "close": 0.01766, "volume": 86176.0, "close_time": 1768625999999, "quote_volume": 1518.88545, "trades": 17, "taker_buy_base": 68515.0, "taker_buy_quote": 1207.42405 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0177, "high": 0.01784, "low": 0.01768, "close": 0.01783, "volume": 184996.0, "close_time": 1768629599999, "quote_volume": 3273.34218, "trades": 57, "taker_buy_base": 11340.0, "taker_buy_quote": 200.6046 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.01773, "high": 0.01788, "low": 0.01761, "close": 0.01761, "volume": 375452.0, "close_time": 1768633199999, "quote_volume": 6661.96955, "trades": 79, "taker_buy_base": 165208.0, "taker_buy_quote": 2939.23233 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.01768, "high": 0.01795, "low": 0.01766, "close": 0.01786, "volume": 285357.0, "close_time": 1768636799999, "quote_volume": 5083.35385, "trades": 34, "taker_buy_base": 86211.0, "taker_buy_quote": 1542.03717 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.01793, "high": 0.01796, "low": 0.01787, "close": 0.01795, "volume": 126824.0, "close_time": 1768640399999, "quote_volume": 2269.86747, "trades": 27, "taker_buy_base": 30807.0, "taker_buy_quote": 552.65041 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.01803, "high": 0.01803, "low": 0.01785, "close": 0.01785, "volume": 37116.0, "close_time": 1768643999999, "quote_volume": 667.39302, "trades": 6, "taker_buy_base": 11768.0, "taker_buy_quote": 211.12902 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.01785, "high": 0.01786, "low": 0.01778, "close": 0.01784, "volume": 91145.0, "close_time": 1768647599999, "quote_volume": 1623.90299, "trades": 17, "taker_buy_base": 76870.0, "taker_buy_quote": 1369.70144 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.01782, "high": 0.01782, "low": 0.01766, "close": 0.01769, "volume": 510037.0, "close_time": 1768651199999, "quote_volume": 9061.20985, "trades": 104, "taker_buy_base": 262567.0, "taker_buy_quote": 4667.7449 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.01769, "high": 0.01795, "low": 0.01766, "close": 0.01789, "volume": 424377.0, "close_time": 1768654799999, "quote_volume": 7564.91265, "trades": 116, "taker_buy_base": 117828.0, "taker_buy_quote": 2106.93745 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.01791, "high": 0.01791, "low": 0.01776, "close": 0.01777, "volume": 222310.0, "close_time": 1768658399999, "quote_volume": 3966.32468, "trades": 73, "taker_buy_base": 38316.0, "taker_buy_quote": 683.15916 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.01776, "high": 0.01793, "low": 0.01767, "close": 0.01789, "volume": 288739.0, "close_time": 1768661999999, "quote_volume": 5118.82873, "trades": 33, "taker_buy_base": 32697.0, "taker_buy_quote": 579.70121 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.01789, "high": 0.01795, "low": 0.01762, "close": 0.0178, "volume": 470847.0, "close_time": 1768665599999, "quote_volume": 8384.59409, "trades": 68, "taker_buy_base": 186643.0, "taker_buy_quote": 3323.67942 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.01778, "high": 0.01778, "low": 0.01748, "close": 0.01748, "volume": 113648.0, "close_time": 1768669199999, "quote_volume": 2014.59626, "trades": 19, "taker_buy_base": 4382.0, "taker_buy_quote": 77.43276 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.01748, "high": 0.0175, "low": 0.0174, "close": 0.01742, "volume": 148168.0, "close_time": 1768672799999, "quote_volume": 2590.13575, "trades": 23, "taker_buy_base": 10072.0, "taker_buy_quote": 176.2457 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.01742, "high": 0.01755, "low": 0.01742, "close": 0.01755, "volume": 19834.0, "close_time": 1768676399999, "quote_volume": 347.00135, "trades": 9, "taker_buy_base": 13796.0, "taker_buy_quote": 241.40073 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.01752, "high": 0.01754, "low": 0.01745, "close": 0.01751, "volume": 245680.0, "close_time": 1768679999999, "quote_volume": 4293.45564, "trades": 27, "taker_buy_base": 119927.0, "taker_buy_quote": 2098.91138 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.01753, "high": 0.01756, "low": 0.01745, "close": 0.01745, "volume": 55211.0, "close_time": 1768683599999, "quote_volume": 967.35268, "trades": 23, "taker_buy_base": 49782.0, "taker_buy_quote": 872.60591 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.01745, "high": 0.01747, "low": 0.0174, "close": 0.0174, "volume": 124784.0, "close_time": 1768687199999, "quote_volume": 2176.56074, "trades": 40, "taker_buy_base": 102893.0, "taker_buy_quote": 1794.81172 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.01738, "high": 0.0174, "low": 0.01721, "close": 0.01721, "volume": 166577.0, "close_time": 1768690799999, "quote_volume": 2877.62847, "trades": 33, "taker_buy_base": 20777.0, "taker_buy_quote": 360.53993 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.01723, "high": 0.01724, "low": 0.0172, "close": 0.01721, "volume": 76613.0, "close_time": 1768694399999, "quote_volume": 1319.8863, "trades": 6, "taker_buy_base": 67294.0, "taker_buy_quote": 1159.38811 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01711, "high": 0.0172, "low": 0.01705, "close": 0.01706, "volume": 225112.0, "close_time": 1768697999999, "quote_volume": 3842.10029, "trades": 25, "taker_buy_base": 213821.0, "taker_buy_quote": 3648.69716 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.01707, "high": 0.01711, "low": 0.01695, "close": 0.01697, "volume": 158738.0, "close_time": 1768701599999, "quote_volume": 2694.18756, "trades": 23, "taker_buy_base": 18205.0, "taker_buy_quote": 308.77598 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.01696, "high": 0.01708, "low": 0.01696, "close": 0.01696, "volume": 512061.0, "close_time": 1768705199999, "quote_volume": 8721.48408, "trades": 110, "taker_buy_base": 173417.0, "taker_buy_quote": 2948.3325 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.01703, "high": 0.01711, "low": 0.01703, "close": 0.01707, "volume": 60367.0, "close_time": 1768708799999, "quote_volume": 1030.12098, "trades": 15, "taker_buy_base": 32473.0, "taker_buy_quote": 554.05981 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.017, "high": 0.01715, "low": 0.01699, "close": 0.01715, "volume": 42730.0, "close_time": 1768712399999, "quote_volume": 728.35176, "trades": 16, "taker_buy_base": 37533.0, "taker_buy_quote": 639.74036 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.01707, "high": 0.01707, "low": 0.01706, "close": 0.01706, "volume": 37761.0, "close_time": 1768715999999, "quote_volume": 644.29716, "trades": 14, "taker_buy_base": 37761.0, "taker_buy_quote": 644.29716 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.01704, "high": 0.01709, "low": 0.01699, "close": 0.01702, "volume": 83394.0, "close_time": 1768719599999, "quote_volume": 1421.31967, "trades": 15, "taker_buy_base": 63218.0, "taker_buy_quote": 1078.10015 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.01701, "high": 0.01704, "low": 0.01689, "close": 0.017, "volume": 173007.0, "close_time": 1768723199999, "quote_volume": 2925.82106, "trades": 23, "taker_buy_base": 12190.0, "taker_buy_quote": 206.53679 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.017, "high": 0.01725, "low": 0.017, "close": 0.01711, "volume": 85921.0, "close_time": 1768726799999, "quote_volume": 1475.54342, "trades": 35, "taker_buy_base": 31034.0, "taker_buy_quote": 533.5769 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.01714, "high": 0.01714, "low": 0.01703, "close": 0.01707, "volume": 247776.0, "close_time": 1768730399999, "quote_volume": 4228.67759, "trades": 191, "taker_buy_base": 84116.0, "taker_buy_quote": 1435.67875 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.01707, "high": 0.01717, "low": 0.017, "close": 0.01715, "volume": 780144.0, "close_time": 1768733999999, "quote_volume": 13276.13632, "trades": 91, "taker_buy_base": 392053.0, "taker_buy_quote": 6674.61396 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.01713, "high": 0.01718, "low": 0.0171, "close": 0.0171, "volume": 125956.0, "close_time": 1768737599999, "quote_volume": 2160.50455, "trades": 33, "taker_buy_base": 98763.0, "taker_buy_quote": 1693.84874 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.01709, "high": 0.01716, "low": 0.01705, "close": 0.01716, "volume": 228125.0, "close_time": 1768741199999, "quote_volume": 3904.21292, "trades": 32, "taker_buy_base": 223748.0, "taker_buy_quote": 3829.5413 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.01706, "high": 0.01706, "low": 0.01694, "close": 0.01695, "volume": 215003.0, "close_time": 1768744799999, "quote_volume": 3653.67287, "trades": 34, "taker_buy_base": 163034.0, "taker_buy_quote": 2772.54879 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.01691, "high": 0.01713, "low": 0.01691, "close": 0.01698, "volume": 1764963.0, "close_time": 1768748399999, "quote_volume": 30167.26725, "trades": 126, "taker_buy_base": 599727.0, "taker_buy_quote": 10251.64409 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.01695, "high": 0.01707, "low": 0.01695, "close": 0.01705, "volume": 200581.0, "close_time": 1768751999999, "quote_volume": 3413.00886, "trades": 14, "taker_buy_base": 187428.0, "taker_buy_quote": 3189.0546 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.01713, "high": 0.01716, "low": 0.01706, "close": 0.01709, "volume": 47828.0, "close_time": 1768755599999, "quote_volume": 818.54712, "trades": 15, "taker_buy_base": 26939.0, "taker_buy_quote": 461.26059 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.01705, "high": 0.0172, "low": 0.01703, "close": 0.0172, "volume": 223523.0, "close_time": 1768759199999, "quote_volume": 3817.99435, "trades": 28, "taker_buy_base": 109924.0, "taker_buy_quote": 1877.36143 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.01718, "high": 0.01744, "low": 0.01718, "close": 0.01738, "volume": 92091.0, "close_time": 1768762799999, "quote_volume": 1598.77263, "trades": 24, "taker_buy_base": 42199.0, "taker_buy_quote": 734.70685 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.01742, "high": 0.01744, "low": 0.01713, "close": 0.01714, "volume": 73686.0, "close_time": 1768766399999, "quote_volume": 1270.4353, "trades": 25, "taker_buy_base": 11921.0, "taker_buy_quote": 206.11161 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.01711, "high": 0.01727, "low": 0.01711, "close": 0.01725, "volume": 23650.0, "close_time": 1768769999999, "quote_volume": 407.27251, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.01729, "high": 0.01729, "low": 0.01722, "close": 0.01724, "volume": 45383.0, "close_time": 1768773599999, "quote_volume": 782.94963, "trades": 12, "taker_buy_base": 10521.0, "taker_buy_quote": 181.45071 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.01723, "high": 0.01723, "low": 0.01714, "close": 0.01721, "volume": 179319.0, "close_time": 1768777199999, "quote_volume": 3074.06044, "trades": 6, "taker_buy_base": 56696.0, "taker_buy_quote": 971.8295 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.01718, "high": 0.01726, "low": 0.0161, "close": 0.0161, "volume": 1860017.0, "close_time": 1768780799999, "quote_volume": 30617.24382, "trades": 143, "taker_buy_base": 795292.0, "taker_buy_quote": 12923.02175 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0161, "high": 0.0161, "low": 0.01412, "close": 0.01503, "volume": 5666414.0, "close_time": 1768784399999, "quote_volume": 85259.0487, "trades": 797, "taker_buy_base": 2109684.0, "taker_buy_quote": 31713.39525 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.01503, "high": 0.01521, "low": 0.01499, "close": 0.01508, "volume": 511756.0, "close_time": 1768787999999, "quote_volume": 7729.21401, "trades": 55, "taker_buy_base": 295493.0, "taker_buy_quote": 4452.19338 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.01506, "high": 0.01509, "low": 0.01498, "close": 0.01504, "volume": 38168.0, "close_time": 1768791599999, "quote_volume": 573.63951, "trades": 14, "taker_buy_base": 581.0, "taker_buy_quote": 8.73824 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.01502, "high": 0.01513, "low": 0.015, "close": 0.0151, "volume": 127461.0, "close_time": 1768795199999, "quote_volume": 1923.21538, "trades": 28, "taker_buy_base": 107153.0, "taker_buy_quote": 1617.56252 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.01509, "high": 0.01509, "low": 0.01486, "close": 0.01486, "volume": 251749.0, "close_time": 1768798799999, "quote_volume": 3776.9819, "trades": 56, "taker_buy_base": 110859.0, "taker_buy_quote": 1659.12977 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0149, "high": 0.01497, "low": 0.01485, "close": 0.01492, "volume": 146492.0, "close_time": 1768802399999, "quote_volume": 2183.70179, "trades": 27, "taker_buy_base": 90747.0, "taker_buy_quote": 1352.47911 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.01494, "high": 0.01509, "low": 0.01494, "close": 0.015, "volume": 111858.0, "close_time": 1768805999999, "quote_volume": 1679.1304, "trades": 23, "taker_buy_base": 41479.0, "taker_buy_quote": 622.03319 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.01497, "high": 0.01502, "low": 0.01492, "close": 0.01494, "volume": 254034.0, "close_time": 1768809599999, "quote_volume": 3798.27009, "trades": 30, "taker_buy_base": 60409.0, "taker_buy_quote": 903.38987 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.01494, "high": 0.01528, "low": 0.01491, "close": 0.01528, "volume": 436746.0, "close_time": 1768813199999, "quote_volume": 6609.27506, "trades": 30, "taker_buy_base": 224449.0, "taker_buy_quote": 3396.4917 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.01523, "high": 0.01539, "low": 0.01518, "close": 0.01533, "volume": 232152.0, "close_time": 1768816799999, "quote_volume": 3561.69026, "trades": 34, "taker_buy_base": 185656.0, "taker_buy_quote": 2851.22919 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.01526, "high": 0.01527, "low": 0.01514, "close": 0.01515, "volume": 533539.0, "close_time": 1768820399999, "quote_volume": 8115.18166, "trades": 59, "taker_buy_base": 357118.0, "taker_buy_quote": 5428.0524 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.01523, "high": 0.01541, "low": 0.01505, "close": 0.01529, "volume": 369445.0, "close_time": 1768823999999, "quote_volume": 5654.25894, "trades": 85, "taker_buy_base": 127001.0, "taker_buy_quote": 1948.06553 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.01529, "high": 0.01543, "low": 0.01511, "close": 0.01511, "volume": 845758.0, "close_time": 1768827599999, "quote_volume": 12927.73869, "trades": 69, "taker_buy_base": 228536.0, "taker_buy_quote": 3501.63817 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.01515, "high": 0.01519, "low": 0.01509, "close": 0.01517, "volume": 298020.0, "close_time": 1768831199999, "quote_volume": 4511.61531, "trades": 38, "taker_buy_base": 163113.0, "taker_buy_quote": 2471.92619 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.01519, "high": 0.01538, "low": 0.01519, "close": 0.01523, "volume": 303557.0, "close_time": 1768834799999, "quote_volume": 4639.11769, "trades": 43, "taker_buy_base": 180855.0, "taker_buy_quote": 2768.75685 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.01528, "high": 0.01581, "low": 0.01514, "close": 0.01568, "volume": 1067297.0, "close_time": 1768838399999, "quote_volume": 16476.70227, "trades": 131, "taker_buy_base": 590902.0, "taker_buy_quote": 9087.62254 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.01568, "high": 0.01656, "low": 0.01553, "close": 0.01589, "volume": 1949270.0, "close_time": 1768841999999, "quote_volume": 31048.20874, "trades": 281, "taker_buy_base": 1022352.0, "taker_buy_quote": 16280.12972 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.01595, "high": 0.01612, "low": 0.01592, "close": 0.0161, "volume": 307828.0, "close_time": 1768845599999, "quote_volume": 4924.6054, "trades": 42, "taker_buy_base": 167113.0, "taker_buy_quote": 2674.55592 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.01607, "high": 0.01612, "low": 0.01559, "close": 0.01574, "volume": 1719613.0, "close_time": 1768849199999, "quote_volume": 27158.63215, "trades": 271, "taker_buy_base": 318412.0, "taker_buy_quote": 5038.32599 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.01575, "high": 0.01578, "low": 0.01568, "close": 0.01568, "volume": 262478.0, "close_time": 1768852799999, "quote_volume": 4135.36686, "trades": 30, "taker_buy_base": 31256.0, "taker_buy_quote": 492.07895 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0156, "high": 0.01563, "low": 0.0155, "close": 0.01552, "volume": 333701.0, "close_time": 1768856399999, "quote_volume": 5185.26866, "trades": 37, "taker_buy_base": 62624.0, "taker_buy_quote": 971.79121 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.01556, "high": 0.01559, "low": 0.01543, "close": 0.01549, "volume": 262182.0, "close_time": 1768859999999, "quote_volume": 4058.43922, "trades": 29, "taker_buy_base": 239037.0, "taker_buy_quote": 3700.02135 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.01548, "high": 0.0155, "low": 0.01517, "close": 0.01518, "volume": 212617.0, "close_time": 1768863599999, "quote_volume": 3254.59674, "trades": 29, "taker_buy_base": 90003.0, "taker_buy_quote": 1386.80342 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.01518, "high": 0.01548, "low": 0.01515, "close": 0.01534, "volume": 285016.0, "close_time": 1768867199999, "quote_volume": 4363.89198, "trades": 30, "taker_buy_base": 268108.0, "taker_buy_quote": 4106.75993 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0153, "high": 0.0153, "low": 0.01517, "close": 0.01517, "volume": 106014.0, "close_time": 1768870799999, "quote_volume": 1614.54557, "trades": 24, "taker_buy_base": 58390.0, "taker_buy_quote": 889.17191 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.01512, "high": 0.01524, "low": 0.01508, "close": 0.01513, "volume": 84130.0, "close_time": 1768874399999, "quote_volume": 1271.36485, "trades": 16, "taker_buy_base": 47020.0, "taker_buy_quote": 711.29502 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.01511, "high": 0.01521, "low": 0.01508, "close": 0.01521, "volume": 939232.0, "close_time": 1768877999999, "quote_volume": 14187.1862, "trades": 47, "taker_buy_base": 653129.0, "taker_buy_quote": 9871.43858 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0151, "high": 0.0151, "low": 0.01495, "close": 0.01502, "volume": 226405.0, "close_time": 1768881599999, "quote_volume": 3405.26885, "trades": 40, "taker_buy_base": 210509.0, "taker_buy_quote": 3166.43741 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.01502, "high": 0.01506, "low": 0.015, "close": 0.01501, "volume": 88082.0, "close_time": 1768885199999, "quote_volume": 1322.38369, "trades": 10, "taker_buy_base": 26238.0, "taker_buy_quote": 394.0588 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.01494, "high": 0.01505, "low": 0.01487, "close": 0.015, "volume": 159453.0, "close_time": 1768888799999, "quote_volume": 2384.54749, "trades": 33, "taker_buy_base": 89994.0, "taker_buy_quote": 1346.32775 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0148, "high": 0.01486, "low": 0.01467, "close": 0.01482, "volume": 257987.0, "close_time": 1768892399999, "quote_volume": 3806.14961, "trades": 50, "taker_buy_base": 36091.0, "taker_buy_quote": 534.39689 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.01479, "high": 0.01482, "low": 0.01471, "close": 0.01472, "volume": 923551.0, "close_time": 1768895999999, "quote_volume": 13663.27396, "trades": 70, "taker_buy_base": 624482.0, "taker_buy_quote": 9250.06239 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.01469, "high": 0.01469, "low": 0.01454, "close": 0.01459, "volume": 406582.0, "close_time": 1768899599999, "quote_volume": 5935.54354, "trades": 70, "taker_buy_base": 173015.0, "taker_buy_quote": 2524.83172 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.01458, "high": 0.01464, "low": 0.01455, "close": 0.01455, "volume": 5180108.0, "close_time": 1768903199999, "quote_volume": 75575.50597, "trades": 351, "taker_buy_base": 5129876.0, "taker_buy_quote": 74843.38865 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.01455, "high": 0.01462, "low": 0.01455, "close": 0.01462, "volume": 64092.0, "close_time": 1768906799999, "quote_volume": 935.83064, "trades": 20, "taker_buy_base": 46028.0, "taker_buy_quote": 672.45688 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.01463, "high": 0.0147, "low": 0.01449, "close": 0.01453, "volume": 670429.0, "close_time": 1768910399999, "quote_volume": 9761.60888, "trades": 71, "taker_buy_base": 564973.0, "taker_buy_quote": 8226.89113 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.01455, "high": 0.01469, "low": 0.01455, "close": 0.01456, "volume": 516065.0, "close_time": 1768913999999, "quote_volume": 7524.28352, "trades": 76, "taker_buy_base": 355908.0, "taker_buy_quote": 5187.21565 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.01455, "high": 0.01455, "low": 0.01428, "close": 0.01428, "volume": 327210.0, "close_time": 1768917599999, "quote_volume": 4727.98723, "trades": 48, "taker_buy_base": 214315.0, "taker_buy_quote": 3100.84647 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.01428, "high": 0.01449, "low": 0.01423, "close": 0.01436, "volume": 375697.0, "close_time": 1768921199999, "quote_volume": 5390.23954, "trades": 63, "taker_buy_base": 60285.0, "taker_buy_quote": 866.02826 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.01437, "high": 0.01438, "low": 0.01414, "close": 0.01414, "volume": 190119.0, "close_time": 1768924799999, "quote_volume": 2708.54809, "trades": 48, "taker_buy_base": 79928.0, "taker_buy_quote": 1141.73766 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.01418, "high": 0.01425, "low": 0.01401, "close": 0.01406, "volume": 2087175.0, "close_time": 1768928399999, "quote_volume": 29413.38582, "trades": 131, "taker_buy_base": 1333443.0, "taker_buy_quote": 18799.62566 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.01406, "high": 0.01419, "low": 0.01384, "close": 0.01393, "volume": 884039.0, "close_time": 1768931999999, "quote_volume": 12351.35771, "trades": 140, "taker_buy_base": 356117.0, "taker_buy_quote": 5005.40787 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.01394, "high": 0.01399, "low": 0.01379, "close": 0.01382, "volume": 183146.0, "close_time": 1768935599999, "quote_volume": 2540.95056, "trades": 41, "taker_buy_base": 89291.0, "taker_buy_quote": 1240.11989 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.01386, "high": 0.01392, "low": 0.01379, "close": 0.01386, "volume": 357895.0, "close_time": 1768939199999, "quote_volume": 4954.08399, "trades": 71, "taker_buy_base": 78888.0, "taker_buy_quote": 1092.68197 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.01388, "high": 0.01411, "low": 0.01385, "close": 0.01409, "volume": 339640.0, "close_time": 1768942799999, "quote_volume": 4743.81773, "trades": 99, "taker_buy_base": 335665.0, "taker_buy_quote": 4688.00156 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.01413, "high": 0.01413, "low": 0.014, "close": 0.01406, "volume": 235582.0, "close_time": 1768946399999, "quote_volume": 3314.85463, "trades": 67, "taker_buy_base": 200857.0, "taker_buy_quote": 2827.83754 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.01412, "high": 0.01414, "low": 0.01389, "close": 0.01399, "volume": 80339.0, "close_time": 1768949999999, "quote_volume": 1125.21164, "trades": 34, "taker_buy_base": 26717.0, "taker_buy_quote": 374.98561 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.01391, "high": 0.01391, "low": 0.0138, "close": 0.01386, "volume": 159157.0, "close_time": 1768953599999, "quote_volume": 2202.66878, "trades": 49, "taker_buy_base": 28510.0, "taker_buy_quote": 395.29914 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.01386, "high": 0.01455, "low": 0.01386, "close": 0.01445, "volume": 431437.0, "close_time": 1768957199999, "quote_volume": 6200.08661, "trades": 41, "taker_buy_base": 256242.0, "taker_buy_quote": 3687.58417 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.01435, "high": 0.01449, "low": 0.01433, "close": 0.01433, "volume": 195692.0, "close_time": 1768960799999, "quote_volume": 2822.42935, "trades": 25, "taker_buy_base": 100689.0, "taker_buy_quote": 1457.2033 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.01449, "high": 0.01449, "low": 0.01439, "close": 0.01439, "volume": 163342.0, "close_time": 1768964399999, "quote_volume": 2364.86341, "trades": 9, "taker_buy_base": 67947.0, "taker_buy_quote": 984.55203 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.01439, "high": 0.01445, "low": 0.01435, "close": 0.01442, "volume": 40886.0, "close_time": 1768967999999, "quote_volume": 588.54623, "trades": 13, "taker_buy_base": 28829.0, "taker_buy_quote": 415.22554 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.01441, "high": 0.01452, "low": 0.01441, "close": 0.01448, "volume": 31270.0, "close_time": 1768971599999, "quote_volume": 451.80691, "trades": 10, "taker_buy_base": 29199.0, "taker_buy_quote": 421.81883 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0145, "high": 0.01485, "low": 0.0145, "close": 0.01485, "volume": 81836.0, "close_time": 1768975199999, "quote_volume": 1195.89343, "trades": 21, "taker_buy_base": 60341.0, "taker_buy_quote": 881.65689 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0148, "high": 0.01494, "low": 0.01473, "close": 0.01488, "volume": 290763.0, "close_time": 1768978799999, "quote_volume": 4315.9963, "trades": 44, "taker_buy_base": 166176.0, "taker_buy_quote": 2462.11962 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0149, "high": 0.01524, "low": 0.01485, "close": 0.01489, "volume": 1714771.0, "close_time": 1768982399999, "quote_volume": 25858.99975, "trades": 237, "taker_buy_base": 734163.0, "taker_buy_quote": 11079.40222 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.01495, "high": 0.01516, "low": 0.01488, "close": 0.0149, "volume": 215832.0, "close_time": 1768985999999, "quote_volume": 3238.51114, "trades": 57, "taker_buy_base": 121759.0, "taker_buy_quote": 1825.28385 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.01479, "high": 0.01494, "low": 0.01478, "close": 0.0149, "volume": 1279643.0, "close_time": 1768989599999, "quote_volume": 19088.17583, "trades": 68, "taker_buy_base": 573443.0, "taker_buy_quote": 8546.54828 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.015, "high": 0.01517, "low": 0.01466, "close": 0.01478, "volume": 1383232.0, "close_time": 1768993199999, "quote_volume": 20636.15432, "trades": 108, "taker_buy_base": 189924.0, "taker_buy_quote": 2827.14757 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.01471, "high": 0.01477, "low": 0.0146, "close": 0.01461, "volume": 771447.0, "close_time": 1768996799999, "quote_volume": 11282.60045, "trades": 30, "taker_buy_base": 692870.0, "taker_buy_quote": 10132.14776 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.01458, "high": 0.01467, "low": 0.01436, "close": 0.01464, "volume": 984161.0, "close_time": 1769000399999, "quote_volume": 14320.48925, "trades": 63, "taker_buy_base": 131134.0, "taker_buy_quote": 1912.72325 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.01466, "high": 0.01466, "low": 0.01447, "close": 0.01447, "volume": 409068.0, "close_time": 1769003999999, "quote_volume": 5955.0582, "trades": 56, "taker_buy_base": 233972.0, "taker_buy_quote": 3407.88176 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.01454, "high": 0.01537, "low": 0.01453, "close": 0.01533, "volume": 670183.0, "close_time": 1769007599999, "quote_volume": 10054.45183, "trades": 126, "taker_buy_base": 514336.0, "taker_buy_quote": 7730.79642 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.01534, "high": 0.01534, "low": 0.01489, "close": 0.01498, "volume": 1007558.0, "close_time": 1769011199999, "quote_volume": 15227.06006, "trades": 148, "taker_buy_base": 509101.0, "taker_buy_quote": 7713.172 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.01498, "high": 0.015, "low": 0.01444, "close": 0.01452, "volume": 1094437.0, "close_time": 1769014799999, "quote_volume": 16009.34579, "trades": 116, "taker_buy_base": 801398.0, "taker_buy_quote": 11705.19085 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.01452, "high": 0.01467, "low": 0.0142, "close": 0.01442, "volume": 494137.0, "close_time": 1769018399999, "quote_volume": 7111.66444, "trades": 130, "taker_buy_base": 205217.0, "taker_buy_quote": 2962.42375 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.01455, "high": 0.01456, "low": 0.01443, "close": 0.01455, "volume": 83252.0, "close_time": 1769021999999, "quote_volume": 1207.42249, "trades": 24, "taker_buy_base": 72095.0, "taker_buy_quote": 1045.14315 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.01456, "high": 0.01522, "low": 0.01456, "close": 0.01522, "volume": 1540494.0, "close_time": 1769025599999, "quote_volume": 23007.72796, "trades": 189, "taker_buy_base": 843597.0, "taker_buy_quote": 12519.38572 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.01522, "high": 0.01527, "low": 0.0149, "close": 0.01514, "volume": 723312.0, "close_time": 1769029199999, "quote_volume": 10873.5121, "trades": 116, "taker_buy_base": 342648.0, "taker_buy_quote": 5158.20244 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.01514, "high": 0.01523, "low": 0.01514, "close": 0.01519, "volume": 215051.0, "close_time": 1769032799999, "quote_volume": 3261.20811, "trades": 24, "taker_buy_base": 68586.0, "taker_buy_quote": 1042.25793 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.01514, "high": 0.01554, "low": 0.01502, "close": 0.01518, "volume": 1237516.0, "close_time": 1769036399999, "quote_volume": 18958.80374, "trades": 134, "taker_buy_base": 462270.0, "taker_buy_quote": 7065.04221 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.01528, "high": 0.01536, "low": 0.0151, "close": 0.01513, "volume": 158977.0, "close_time": 1769039999999, "quote_volume": 2426.91765, "trades": 25, "taker_buy_base": 134812.0, "taker_buy_quote": 2057.82151 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0152, "high": 0.01568, "low": 0.0152, "close": 0.01546, "volume": 827814.0, "close_time": 1769043599999, "quote_volume": 12781.31875, "trades": 201, "taker_buy_base": 450432.0, "taker_buy_quote": 6933.19193 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.01549, "high": 0.01599, "low": 0.01543, "close": 0.01592, "volume": 2001120.0, "close_time": 1769047199999, "quote_volume": 31487.06555, "trades": 296, "taker_buy_base": 1277238.0, "taker_buy_quote": 20154.03958 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.01587, "high": 0.01615, "low": 0.01585, "close": 0.01594, "volume": 355789.0, "close_time": 1769050799999, "quote_volume": 5694.46581, "trades": 63, "taker_buy_base": 94695.0, "taker_buy_quote": 1518.14423 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.016, "high": 0.016, "low": 0.01564, "close": 0.01565, "volume": 361151.0, "close_time": 1769054399999, "quote_volume": 5728.50507, "trades": 55, "taker_buy_base": 37018.0, "taker_buy_quote": 588.02244 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.01558, "high": 0.01577, "low": 0.01556, "close": 0.01567, "volume": 103572.0, "close_time": 1769057999999, "quote_volume": 1619.33939, "trades": 30, "taker_buy_base": 44738.0, "taker_buy_quote": 700.42904 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.01565, "high": 0.01565, "low": 0.01543, "close": 0.01546, "volume": 87923.0, "close_time": 1769061599999, "quote_volume": 1365.64698, "trades": 30, "taker_buy_base": 20682.0, "taker_buy_quote": 321.3414 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.01549, "high": 0.0156, "low": 0.01535, "close": 0.01557, "volume": 325053.0, "close_time": 1769065199999, "quote_volume": 5042.79001, "trades": 51, "taker_buy_base": 179956.0, "taker_buy_quote": 2788.12267 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.01557, "high": 0.01605, "low": 0.01557, "close": 0.01567, "volume": 811980.0, "close_time": 1769068799999, "quote_volume": 12888.19627, "trades": 204, "taker_buy_base": 426222.0, "taker_buy_quote": 6756.13265 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.01574, "high": 0.01575, "low": 0.01556, "close": 0.01566, "volume": 98335.0, "close_time": 1769072399999, "quote_volume": 1536.85428, "trades": 39, "taker_buy_base": 18165.0, "taker_buy_quote": 283.7989 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.01563, "high": 0.01583, "low": 0.01563, "close": 0.01579, "volume": 99813.0, "close_time": 1769075999999, "quote_volume": 1566.18763, "trades": 20, "taker_buy_base": 26843.0, "taker_buy_quote": 420.36401 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.01575, "high": 0.01581, "low": 0.01565, "close": 0.01575, "volume": 126943.0, "close_time": 1769079599999, "quote_volume": 1992.37885, "trades": 31, "taker_buy_base": 30260.0, "taker_buy_quote": 475.63664 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.01561, "high": 0.01563, "low": 0.01553, "close": 0.01558, "volume": 85686.0, "close_time": 1769083199999, "quote_volume": 1336.61042, "trades": 16, "taker_buy_base": 60462.0, "taker_buy_quote": 943.25265 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.01555, "high": 0.01591, "low": 0.01554, "close": 0.01562, "volume": 491421.0, "close_time": 1769086799999, "quote_volume": 7748.48405, "trades": 88, "taker_buy_base": 313128.0, "taker_buy_quote": 4955.302 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.01563, "high": 0.01564, "low": 0.01533, "close": 0.01533, "volume": 126954.0, "close_time": 1769090399999, "quote_volume": 1971.11256, "trades": 30, "taker_buy_base": 77839.0, "taker_buy_quote": 1211.02083 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.01536, "high": 0.01536, "low": 0.01508, "close": 0.01508, "volume": 179237.0, "close_time": 1769093999999, "quote_volume": 2729.68685, "trades": 29, "taker_buy_base": 22379.0, "taker_buy_quote": 342.01332 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.01515, "high": 0.01526, "low": 0.01493, "close": 0.01521, "volume": 654109.0, "close_time": 1769097599999, "quote_volume": 9805.5761, "trades": 56, "taker_buy_base": 49486.0, "taker_buy_quote": 751.0408 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.01521, "high": 0.01521, "low": 0.0151, "close": 0.01516, "volume": 42436.0, "close_time": 1769101199999, "quote_volume": 642.39591, "trades": 16, "taker_buy_base": 17845.0, "taker_buy_quote": 270.33164 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.01522, "high": 0.0154, "low": 0.01513, "close": 0.01539, "volume": 480770.0, "close_time": 1769104799999, "quote_volume": 7344.42594, "trades": 74, "taker_buy_base": 391013.0, "taker_buy_quote": 5969.0882 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0153, "high": 0.01532, "low": 0.01516, "close": 0.01516, "volume": 94857.0, "close_time": 1769108399999, "quote_volume": 1449.84303, "trades": 29, "taker_buy_base": 73403.0, "taker_buy_quote": 1122.59658 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.01514, "high": 0.01516, "low": 0.01505, "close": 0.01509, "volume": 320846.0, "close_time": 1769111999999, "quote_volume": 4846.02779, "trades": 50, "taker_buy_base": 200606.0, "taker_buy_quote": 3031.44205 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.01509, "high": 0.01509, "low": 0.01492, "close": 0.01501, "volume": 40265.0, "close_time": 1769115599999, "quote_volume": 603.84507, "trades": 20, "taker_buy_base": 23699.0, "taker_buy_quote": 355.70881 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.01507, "high": 0.01507, "low": 0.01499, "close": 0.01499, "volume": 42412.0, "close_time": 1769119199999, "quote_volume": 637.45245, "trades": 11, "taker_buy_base": 37503.0, "taker_buy_quote": 563.52291 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.01494, "high": 0.01503, "low": 0.01489, "close": 0.01499, "volume": 83750.0, "close_time": 1769122799999, "quote_volume": 1252.03536, "trades": 47, "taker_buy_base": 37138.0, "taker_buy_quote": 555.75666 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.015, "high": 0.01505, "low": 0.01495, "close": 0.01498, "volume": 47044.0, "close_time": 1769126399999, "quote_volume": 706.54431, "trades": 17, "taker_buy_base": 20386.0, "taker_buy_quote": 306.48639 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.01495, "high": 0.01497, "low": 0.01493, "close": 0.01493, "volume": 30974.0, "close_time": 1769129999999, "quote_volume": 463.3001, "trades": 12, "taker_buy_base": 18863.0, "taker_buy_quote": 282.24771 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.01498, "high": 0.01498, "low": 0.01486, "close": 0.01496, "volume": 816622.0, "close_time": 1769133599999, "quote_volume": 12178.98664, "trades": 72, "taker_buy_base": 110629.0, "taker_buy_quote": 1649.53189 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.01495, "high": 0.01497, "low": 0.01483, "close": 0.01484, "volume": 120321.0, "close_time": 1769137199999, "quote_volume": 1792.82552, "trades": 36, "taker_buy_base": 82377.0, "taker_buy_quote": 1227.91542 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.01493, "high": 0.01494, "low": 0.01484, "close": 0.01487, "volume": 18852.0, "close_time": 1769140799999, "quote_volume": 280.78834, "trades": 14, "taker_buy_base": 2606.0, "taker_buy_quote": 38.78822 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.01485, "high": 0.01502, "low": 0.01485, "close": 0.015, "volume": 132363.0, "close_time": 1769144399999, "quote_volume": 1973.45595, "trades": 14, "taker_buy_base": 132363.0, "taker_buy_quote": 1973.45595 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.01499, "high": 0.01527, "low": 0.01494, "close": 0.01527, "volume": 87348.0, "close_time": 1769147999999, "quote_volume": 1320.92787, "trades": 44, "taker_buy_base": 75710.0, "taker_buy_quote": 1144.35725 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.01526, "high": 0.01557, "low": 0.01523, "close": 0.01538, "volume": 535858.0, "close_time": 1769151599999, "quote_volume": 8273.53453, "trades": 127, "taker_buy_base": 328336.0, "taker_buy_quote": 5082.54512 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.01538, "high": 0.01581, "low": 0.01538, "close": 0.01562, "volume": 346814.0, "close_time": 1769155199999, "quote_volume": 5422.64865, "trades": 100, "taker_buy_base": 104150.0, "taker_buy_quote": 1624.69511 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.01561, "high": 0.01582, "low": 0.0153, "close": 0.01533, "volume": 392131.0, "close_time": 1769158799999, "quote_volume": 6103.90002, "trades": 107, "taker_buy_base": 166455.0, "taker_buy_quote": 2572.66509 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.01532, "high": 0.01545, "low": 0.01528, "close": 0.01538, "volume": 114553.0, "close_time": 1769162399999, "quote_volume": 1761.3805, "trades": 82, "taker_buy_base": 87167.0, "taker_buy_quote": 1340.5282 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0154, "high": 0.01612, "low": 0.0154, "close": 0.01598, "volume": 2796797.0, "close_time": 1769165999999, "quote_volume": 44330.72028, "trades": 886, "taker_buy_base": 1563656.0, "taker_buy_quote": 24770.43689 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.01601, "high": 0.01601, "low": 0.01567, "close": 0.01572, "volume": 843794.0, "close_time": 1769169599999, "quote_volume": 13315.55466, "trades": 209, "taker_buy_base": 341334.0, "taker_buy_quote": 5384.4674 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.01572, "high": 0.01585, "low": 0.01561, "close": 0.01577, "volume": 547022.0, "close_time": 1769173199999, "quote_volume": 8625.79546, "trades": 159, "taker_buy_base": 323774.0, "taker_buy_quote": 5107.49354 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.01577, "high": 0.01615, "low": 0.01577, "close": 0.01604, "volume": 1000124.0, "close_time": 1769176799999, "quote_volume": 15953.14112, "trades": 279, "taker_buy_base": 340661.0, "taker_buy_quote": 5435.29053 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.01602, "high": 0.01634, "low": 0.01571, "close": 0.01577, "volume": 478531.0, "close_time": 1769180399999, "quote_volume": 7643.84923, "trades": 172, "taker_buy_base": 250419.0, "taker_buy_quote": 3991.92247 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.01574, "high": 0.01581, "low": 0.01556, "close": 0.0158, "volume": 763762.0, "close_time": 1769183999999, "quote_volume": 11963.00346, "trades": 126, "taker_buy_base": 458408.0, "taker_buy_quote": 7159.0303 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.01581, "high": 0.01589, "low": 0.01567, "close": 0.01585, "volume": 126777.0, "close_time": 1769187599999, "quote_volume": 2000.3699, "trades": 62, "taker_buy_base": 84183.0, "taker_buy_quote": 1327.35663 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.01584, "high": 0.01594, "low": 0.01569, "close": 0.01569, "volume": 264828.0, "close_time": 1769191199999, "quote_volume": 4192.74239, "trades": 76, "taker_buy_base": 208077.0, "taker_buy_quote": 3294.04911 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.01568, "high": 0.01571, "low": 0.01559, "close": 0.01562, "volume": 29429.0, "close_time": 1769194799999, "quote_volume": 460.89441, "trades": 27, "taker_buy_base": 21558.0, "taker_buy_quote": 337.60312 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.01552, "high": 0.01556, "low": 0.01534, "close": 0.01536, "volume": 224347.0, "close_time": 1769198399999, "quote_volume": 3465.89596, "trades": 73, "taker_buy_base": 133682.0, "taker_buy_quote": 2062.55279 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.01533, "high": 0.01536, "low": 0.01515, "close": 0.01528, "volume": 158293.0, "close_time": 1769201999999, "quote_volume": 2416.24006, "trades": 83, "taker_buy_base": 93567.0, "taker_buy_quote": 1428.12275 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.01521, "high": 0.01533, "low": 0.01521, "close": 0.01525, "volume": 113918.0, "close_time": 1769205599999, "quote_volume": 1740.01827, "trades": 47, "taker_buy_base": 79811.0, "taker_buy_quote": 1218.49054 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.01525, "high": 0.01542, "low": 0.01524, "close": 0.01542, "volume": 85397.0, "close_time": 1769209199999, "quote_volume": 1307.56353, "trades": 32, "taker_buy_base": 73314.0, "taker_buy_quote": 1122.72147 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.01546, "high": 0.01553, "low": 0.01529, "close": 0.01529, "volume": 416987.0, "close_time": 1769212799999, "quote_volume": 6435.96777, "trades": 59, "taker_buy_base": 399181.0, "taker_buy_quote": 6163.34683 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.01531, "high": 0.01539, "low": 0.01515, "close": 0.01515, "volume": 417204.0, "close_time": 1769216399999, "quote_volume": 6365.49814, "trades": 83, "taker_buy_base": 242364.0, "taker_buy_quote": 3700.53531 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.01515, "high": 0.01549, "low": 0.01515, "close": 0.01526, "volume": 240695.0, "close_time": 1769219999999, "quote_volume": 3672.94818, "trades": 86, "taker_buy_base": 171520.0, "taker_buy_quote": 2619.75939 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.01527, "high": 0.01543, "low": 0.01523, "close": 0.01529, "volume": 443095.0, "close_time": 1769223599999, "quote_volume": 6776.18563, "trades": 150, "taker_buy_base": 183954.0, "taker_buy_quote": 2812.43923 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.01528, "high": 0.01566, "low": 0.01524, "close": 0.01553, "volume": 263009.0, "close_time": 1769227199999, "quote_volume": 4068.85872, "trades": 97, "taker_buy_base": 218138.0, "taker_buy_quote": 3374.49332 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.01546, "high": 0.01549, "low": 0.01528, "close": 0.01532, "volume": 233391.0, "close_time": 1769230799999, "quote_volume": 3586.36308, "trades": 78, "taker_buy_base": 196898.0, "taker_buy_quote": 3024.37945 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.01532, "high": 0.01533, "low": 0.01519, "close": 0.01525, "volume": 133192.0, "close_time": 1769234399999, "quote_volume": 2030.94285, "trades": 51, "taker_buy_base": 109367.0, "taker_buy_quote": 1667.5713 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.01527, "high": 0.01555, "low": 0.01527, "close": 0.01552, "volume": 199744.0, "close_time": 1769237999999, "quote_volume": 3080.35048, "trades": 79, "taker_buy_base": 144752.0, "taker_buy_quote": 2233.45024 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.01547, "high": 0.01548, "low": 0.01531, "close": 0.01531, "volume": 113955.0, "close_time": 1769241599999, "quote_volume": 1756.26914, "trades": 56, "taker_buy_base": 48771.0, "taker_buy_quote": 751.70027 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.01534, "high": 0.01543, "low": 0.01532, "close": 0.01539, "volume": 47434.0, "close_time": 1769245199999, "quote_volume": 728.97564, "trades": 33, "taker_buy_base": 15435.0, "taker_buy_quote": 237.29232 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.01531, "high": 0.01532, "low": 0.01527, "close": 0.01528, "volume": 91140.0, "close_time": 1769248799999, "quote_volume": 1393.73807, "trades": 36, "taker_buy_base": 61643.0, "taker_buy_quote": 942.88563 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.01526, "high": 0.01538, "low": 0.01524, "close": 0.01535, "volume": 441657.0, "close_time": 1769252399999, "quote_volume": 6762.77122, "trades": 70, "taker_buy_base": 264602.0, "taker_buy_quote": 4046.28509 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.01531, "high": 0.01538, "low": 0.0153, "close": 0.01532, "volume": 100114.0, "close_time": 1769255999999, "quote_volume": 1532.67092, "trades": 23, "taker_buy_base": 15757.0, "taker_buy_quote": 241.56338 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.01531, "high": 0.01549, "low": 0.01531, "close": 0.01539, "volume": 235341.0, "close_time": 1769259599999, "quote_volume": 3628.6822, "trades": 90, "taker_buy_base": 203831.0, "taker_buy_quote": 3143.08195 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.01541, "high": 0.01553, "low": 0.01537, "close": 0.01538, "volume": 210632.0, "close_time": 1769263199999, "quote_volume": 3258.93119, "trades": 61, "taker_buy_base": 51242.0, "taker_buy_quote": 792.02034 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.01535, "high": 0.01537, "low": 0.0153, "close": 0.01531, "volume": 79446.0, "close_time": 1769266799999, "quote_volume": 1218.51605, "trades": 39, "taker_buy_base": 41843.0, "taker_buy_quote": 641.78652 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.01529, "high": 0.01543, "low": 0.01521, "close": 0.01524, "volume": 114922.0, "close_time": 1769270399999, "quote_volume": 1765.8373, "trades": 60, "taker_buy_base": 89408.0, "taker_buy_quote": 1373.41736 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.01521, "high": 0.01521, "low": 0.01506, "close": 0.01511, "volume": 173514.0, "close_time": 1769273999999, "quote_volume": 2626.95685, "trades": 60, "taker_buy_base": 92580.0, "taker_buy_quote": 1402.48206 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.01511, "high": 0.01519, "low": 0.0151, "close": 0.01517, "volume": 208026.0, "close_time": 1769277599999, "quote_volume": 3149.33003, "trades": 45, "taker_buy_base": 65163.0, "taker_buy_quote": 986.53415 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.01517, "high": 0.0152, "low": 0.01512, "close": 0.01516, "volume": 142729.0, "close_time": 1769281199999, "quote_volume": 2165.06604, "trades": 47, "taker_buy_base": 53308.0, "taker_buy_quote": 808.44012 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.01522, "high": 0.01523, "low": 0.01515, "close": 0.01516, "volume": 130824.0, "close_time": 1769284799999, "quote_volume": 1983.76238, "trades": 30, "taker_buy_base": 53989.0, "taker_buy_quote": 818.99175 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.01515, "high": 0.01519, "low": 0.01515, "close": 0.01516, "volume": 60950.0, "close_time": 1769288399999, "quote_volume": 925.00214, "trades": 20, "taker_buy_base": 40976.0, "taker_buy_quote": 621.76412 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.01518, "high": 0.01518, "low": 0.01512, "close": 0.01514, "volume": 43892.0, "close_time": 1769291999999, "quote_volume": 664.80863, "trades": 15, "taker_buy_base": 30992.0, "taker_buy_quote": 469.33752 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.01516, "high": 0.01525, "low": 0.01515, "close": 0.01515, "volume": 16857.0, "close_time": 1769295599999, "quote_volume": 255.87641, "trades": 11, "taker_buy_base": 13764.0, "taker_buy_quote": 209.01746 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.01524, "high": 0.01553, "low": 0.01524, "close": 0.01549, "volume": 265387.0, "close_time": 1769299199999, "quote_volume": 4099.76205, "trades": 96, "taker_buy_base": 190917.0, "taker_buy_quote": 2947.82061 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.01549, "high": 0.01689, "low": 0.0154, "close": 0.01626, "volume": 3311991.0, "close_time": 1769302799999, "quote_volume": 54007.01102, "trades": 717, "taker_buy_base": 1749180.0, "taker_buy_quote": 28630.94957 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.01626, "high": 0.01641, "low": 0.0159, "close": 0.01598, "volume": 367470.0, "close_time": 1769306399999, "quote_volume": 5928.72472, "trades": 222, "taker_buy_base": 177495.0, "taker_buy_quote": 2865.82607 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.01598, "high": 0.01642, "low": 0.01593, "close": 0.01626, "volume": 561167.0, "close_time": 1769309999999, "quote_volume": 9084.12822, "trades": 197, "taker_buy_base": 280406.0, "taker_buy_quote": 4538.07323 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.01626, "high": 0.01637, "low": 0.01598, "close": 0.01609, "volume": 191666.0, "close_time": 1769313599999, "quote_volume": 3098.61543, "trades": 118, "taker_buy_base": 115278.0, "taker_buy_quote": 1862.06547 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.01608, "high": 0.01654, "low": 0.01579, "close": 0.0164, "volume": 267884.0, "close_time": 1769317199999, "quote_volume": 4353.57567, "trades": 174, "taker_buy_base": 212960.0, "taker_buy_quote": 3462.71381 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.01644, "high": 0.0166, "low": 0.01634, "close": 0.01642, "volume": 411842.0, "close_time": 1769320799999, "quote_volume": 6773.72686, "trades": 188, "taker_buy_base": 208949.0, "taker_buy_quote": 3440.6712 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.01644, "high": 0.01646, "low": 0.01619, "close": 0.01623, "volume": 420410.0, "close_time": 1769324399999, "quote_volume": 6864.45147, "trades": 106, "taker_buy_base": 180943.0, "taker_buy_quote": 2959.81677 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.01625, "high": 0.01674, "low": 0.01625, "close": 0.0167, "volume": 760195.0, "close_time": 1769327999999, "quote_volume": 12587.08526, "trades": 359, "taker_buy_base": 527123.0, "taker_buy_quote": 8731.81619 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.01669, "high": 0.01733, "low": 0.01663, "close": 0.0173, "volume": 2535030.0, "close_time": 1769331599999, "quote_volume": 43161.80513, "trades": 1015, "taker_buy_base": 1357616.0, "taker_buy_quote": 23111.95644 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.01729, "high": 0.01795, "low": 0.01645, "close": 0.0166, "volume": 3857686.0, "close_time": 1769335199999, "quote_volume": 66250.18824, "trades": 1550, "taker_buy_base": 2092225.0, "taker_buy_quote": 36195.80528 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.01663, "high": 0.01761, "low": 0.01663, "close": 0.01688, "volume": 2361778.0, "close_time": 1769338799999, "quote_volume": 40528.635, "trades": 843, "taker_buy_base": 1173299.0, "taker_buy_quote": 20182.12514 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.01692, "high": 0.01713, "low": 0.01675, "close": 0.01688, "volume": 717908.0, "close_time": 1769342399999, "quote_volume": 12172.07708, "trades": 222, "taker_buy_base": 452890.0, "taker_buy_quote": 7674.95274 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.01687, "high": 0.01694, "low": 0.01658, "close": 0.01664, "volume": 316675.0, "close_time": 1769345999999, "quote_volume": 5292.36776, "trades": 149, "taker_buy_base": 197045.0, "taker_buy_quote": 3291.85368 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.01661, "high": 0.01667, "low": 0.01642, "close": 0.01644, "volume": 745102.0, "close_time": 1769349599999, "quote_volume": 12257.20981, "trades": 93, "taker_buy_base": 322510.0, "taker_buy_quote": 5304.63549 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.01645, "high": 0.01645, "low": 0.01604, "close": 0.01614, "volume": 1353518.0, "close_time": 1769353199999, "quote_volume": 21941.74547, "trades": 198, "taker_buy_base": 329517.0, "taker_buy_quote": 5331.7968 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.01619, "high": 0.01639, "low": 0.01609, "close": 0.0162, "volume": 226209.0, "close_time": 1769356799999, "quote_volume": 3663.06092, "trades": 123, "taker_buy_base": 131863.0, "taker_buy_quote": 2135.77242 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.01617, "high": 0.01619, "low": 0.0157, "close": 0.01587, "volume": 621802.0, "close_time": 1769360399999, "quote_volume": 9852.66105, "trades": 175, "taker_buy_base": 194830.0, "taker_buy_quote": 3106.03769 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.01586, "high": 0.01596, "low": 0.01573, "close": 0.01581, "volume": 241949.0, "close_time": 1769363999999, "quote_volume": 3838.49828, "trades": 91, "taker_buy_base": 187345.0, "taker_buy_quote": 2972.48861 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0157, "high": 0.01572, "low": 0.01538, "close": 0.01543, "volume": 299184.0, "close_time": 1769367599999, "quote_volume": 4648.15294, "trades": 86, "taker_buy_base": 107909.0, "taker_buy_quote": 1677.59495 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.01545, "high": 0.01549, "low": 0.01508, "close": 0.01516, "volume": 821758.0, "close_time": 1769371199999, "quote_volume": 12547.48612, "trades": 141, "taker_buy_base": 588388.0, "taker_buy_quote": 8978.96551 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.01519, "high": 0.01527, "low": 0.015, "close": 0.01516, "volume": 271462.0, "close_time": 1769374799999, "quote_volume": 4109.23252, "trades": 78, "taker_buy_base": 130328.0, "taker_buy_quote": 1977.24008 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0153, "high": 0.01552, "low": 0.01527, "close": 0.01536, "volume": 456282.0, "close_time": 1769378399999, "quote_volume": 7042.71586, "trades": 119, "taker_buy_base": 208584.0, "taker_buy_quote": 3210.87439 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.01534, "high": 0.01534, "low": 0.01507, "close": 0.01507, "volume": 156556.0, "close_time": 1769381999999, "quote_volume": 2392.10364, "trades": 48, "taker_buy_base": 64055.0, "taker_buy_quote": 978.30475 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.01507, "high": 0.01516, "low": 0.01491, "close": 0.01498, "volume": 553959.0, "close_time": 1769385599999, "quote_volume": 8320.10111, "trades": 68, "taker_buy_base": 376769.0, "taker_buy_quote": 5663.88479 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.01504, "high": 0.01532, "low": 0.01489, "close": 0.01505, "volume": 273894.0, "close_time": 1769389199999, "quote_volume": 4139.88123, "trades": 146, "taker_buy_base": 142699.0, "taker_buy_quote": 2160.80631 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.01505, "high": 0.01539, "low": 0.01503, "close": 0.01523, "volume": 139315.0, "close_time": 1769392799999, "quote_volume": 2130.70135, "trades": 122, "taker_buy_base": 97532.0, "taker_buy_quote": 1492.30414 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.01524, "high": 0.01542, "low": 0.01519, "close": 0.01528, "volume": 41359.0, "close_time": 1769396399999, "quote_volume": 631.78779, "trades": 40, "taker_buy_base": 24646.0, "taker_buy_quote": 376.10479 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.01529, "high": 0.01532, "low": 0.01499, "close": 0.01503, "volume": 52496.0, "close_time": 1769399999999, "quote_volume": 790.42816, "trades": 22, "taker_buy_base": 44754.0, "taker_buy_quote": 672.74452 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.01504, "high": 0.01568, "low": 0.01503, "close": 0.01542, "volume": 242621.0, "close_time": 1769403599999, "quote_volume": 3753.34571, "trades": 102, "taker_buy_base": 155616.0, "taker_buy_quote": 2409.24189 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.01545, "high": 0.01546, "low": 0.0153, "close": 0.0153, "volume": 55184.0, "close_time": 1769407199999, "quote_volume": 847.76893, "trades": 48, "taker_buy_base": 35985.0, "taker_buy_quote": 553.01556 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0153, "high": 0.01531, "low": 0.01515, "close": 0.0152, "volume": 104841.0, "close_time": 1769410799999, "quote_volume": 1595.71367, "trades": 57, "taker_buy_base": 66761.0, "taker_buy_quote": 1016.27477 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.01516, "high": 0.01529, "low": 0.01515, "close": 0.0152, "volume": 123143.0, "close_time": 1769414399999, "quote_volume": 1874.23741, "trades": 61, "taker_buy_base": 35771.0, "taker_buy_quote": 543.96095 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.01516, "high": 0.01525, "low": 0.01504, "close": 0.01507, "volume": 220964.0, "close_time": 1769417999999, "quote_volume": 3347.94717, "trades": 87, "taker_buy_base": 115320.0, "taker_buy_quote": 1749.16557 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.01512, "high": 0.01514, "low": 0.01497, "close": 0.01497, "volume": 271781.0, "close_time": 1769421599999, "quote_volume": 4102.37135, "trades": 64, "taker_buy_base": 67235.0, "taker_buy_quote": 1010.1503 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.01501, "high": 0.01521, "low": 0.01501, "close": 0.01507, "volume": 192169.0, "close_time": 1769425199999, "quote_volume": 2895.47978, "trades": 101, "taker_buy_base": 37144.0, "taker_buy_quote": 560.67355 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.01509, "high": 0.0151, "low": 0.01486, "close": 0.01497, "volume": 160555.0, "close_time": 1769428799999, "quote_volume": 2413.28199, "trades": 71, "taker_buy_base": 79710.0, "taker_buy_quote": 1199.74441 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.01498, "high": 0.01501, "low": 0.01493, "close": 0.01499, "volume": 250070.0, "close_time": 1769432399999, "quote_volume": 3745.29081, "trades": 72, "taker_buy_base": 39265.0, "taker_buy_quote": 587.91115 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.015, "high": 0.01514, "low": 0.01497, "close": 0.01511, "volume": 112490.0, "close_time": 1769435999999, "quote_volume": 1694.45991, "trades": 30, "taker_buy_base": 74373.0, "taker_buy_quote": 1121.33709 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.01509, "high": 0.01575, "low": 0.01499, "close": 0.0157, "volume": 180419.0, "close_time": 1769439599999, "quote_volume": 2788.68407, "trades": 107, "taker_buy_base": 85363.0, "taker_buy_quote": 1318.00656 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.01575, "high": 0.01589, "low": 0.01555, "close": 0.01584, "volume": 1127709.0, "close_time": 1769443199999, "quote_volume": 17827.33182, "trades": 290, "taker_buy_base": 498649.0, "taker_buy_quote": 7876.11432 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.01579, "high": 0.01601, "low": 0.01564, "close": 0.01565, "volume": 204039.0, "close_time": 1769446799999, "quote_volume": 3230.31679, "trades": 102, "taker_buy_base": 81651.0, "taker_buy_quote": 1292.39499 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.01561, "high": 0.01569, "low": 0.01535, "close": 0.01549, "volume": 381343.0, "close_time": 1769450399999, "quote_volume": 5902.45054, "trades": 150, "taker_buy_base": 105360.0, "taker_buy_quote": 1629.66037 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.01544, "high": 0.01554, "low": 0.01534, "close": 0.01539, "volume": 211427.0, "close_time": 1769453999999, "quote_volume": 3258.30736, "trades": 77, "taker_buy_base": 77265.0, "taker_buy_quote": 1193.1228 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.01543, "high": 0.01543, "low": 0.01525, "close": 0.01529, "volume": 47103.0, "close_time": 1769457599999, "quote_volume": 720.73529, "trades": 28, "taker_buy_base": 36064.0, "taker_buy_quote": 551.61067 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.01531, "high": 0.01531, "low": 0.01519, "close": 0.01519, "volume": 197813.0, "close_time": 1769461199999, "quote_volume": 3021.12323, "trades": 62, "taker_buy_base": 96534.0, "taker_buy_quote": 1473.7666 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.01522, "high": 0.01547, "low": 0.01522, "close": 0.01541, "volume": 244238.0, "close_time": 1769464799999, "quote_volume": 3745.70612, "trades": 71, "taker_buy_base": 66298.0, "taker_buy_quote": 1016.34878 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.01545, "high": 0.01547, "low": 0.01529, "close": 0.01529, "volume": 102479.0, "close_time": 1769468399999, "quote_volume": 1572.33675, "trades": 42, "taker_buy_base": 75766.0, "taker_buy_quote": 1161.95867 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.01524, "high": 0.0153, "low": 0.01515, "close": 0.01515, "volume": 377454.0, "close_time": 1769471999999, "quote_volume": 5749.98786, "trades": 53, "taker_buy_base": 333434.0, "taker_buy_quote": 5079.33255 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01512, "high": 0.01512, "low": 0.01497, "close": 0.01503, "volume": 914949.0, "close_time": 1769475599999, "quote_volume": 13758.39792, "trades": 153, "taker_buy_base": 740343.0, "taker_buy_quote": 11136.26633 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.01502, "high": 0.01524, "low": 0.01502, "close": 0.01522, "volume": 167169.0, "close_time": 1769479199999, "quote_volume": 2528.76734, "trades": 39, "taker_buy_base": 152891.0, "taker_buy_quote": 2312.95548 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.01527, "high": 0.01541, "low": 0.01516, "close": 0.01537, "volume": 393694.0, "close_time": 1769482799999, "quote_volume": 6021.10505, "trades": 93, "taker_buy_base": 229684.0, "taker_buy_quote": 3507.97481 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.01535, "high": 0.01535, "low": 0.01511, "close": 0.01514, "volume": 167631.0, "close_time": 1769486399999, "quote_volume": 2546.89368, "trades": 45, "taker_buy_base": 142484.0, "taker_buy_quote": 2164.68422 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.01514, "high": 0.01514, "low": 0.01501, "close": 0.01506, "volume": 95783.0, "close_time": 1769489999999, "quote_volume": 1442.87906, "trades": 26, "taker_buy_base": 84036.0, "taker_buy_quote": 1265.58821 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.01502, "high": 0.01511, "low": 0.01496, "close": 0.01508, "volume": 169225.0, "close_time": 1769493599999, "quote_volume": 2547.44914, "trades": 40, "taker_buy_base": 145386.0, "taker_buy_quote": 2188.98846 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.01508, "high": 0.01508, "low": 0.01495, "close": 0.01496, "volume": 122213.0, "close_time": 1769497199999, "quote_volume": 1832.29878, "trades": 21, "taker_buy_base": 42538.0, "taker_buy_quote": 640.02054 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.01501, "high": 0.0151, "low": 0.01501, "close": 0.0151, "volume": 161030.0, "close_time": 1769500799999, "quote_volume": 2429.50272, "trades": 27, "taker_buy_base": 76397.0, "taker_buy_quote": 1152.16924 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.01515, "high": 0.01518, "low": 0.01504, "close": 0.01505, "volume": 244361.0, "close_time": 1769504399999, "quote_volume": 3690.81873, "trades": 57, "taker_buy_base": 100971.0, "taker_buy_quote": 1524.3965 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.01503, "high": 0.01505, "low": 0.01494, "close": 0.01498, "volume": 131493.0, "close_time": 1769507999999, "quote_volume": 1970.59299, "trades": 42, "taker_buy_base": 119624.0, "taker_buy_quote": 1792.35588 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.01498, "high": 0.01504, "low": 0.01494, "close": 0.01495, "volume": 66445.0, "close_time": 1769511599999, "quote_volume": 995.40078, "trades": 26, "taker_buy_base": 52002.0, "taker_buy_quote": 778.99958 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.01496, "high": 0.01515, "low": 0.01496, "close": 0.01508, "volume": 119090.0, "close_time": 1769515199999, "quote_volume": 1791.22846, "trades": 45, "taker_buy_base": 104395.0, "taker_buy_quote": 1569.45882 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.01502, "high": 0.01504, "low": 0.01493, "close": 0.01494, "volume": 102911.0, "close_time": 1769518799999, "quote_volume": 1541.97814, "trades": 39, "taker_buy_base": 94634.0, "taker_buy_quote": 1418.00638 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.01496, "high": 0.01497, "low": 0.01475, "close": 0.01475, "volume": 556310.0, "close_time": 1769522399999, "quote_volume": 8272.53153, "trades": 95, "taker_buy_base": 424804.0, "taker_buy_quote": 6316.73283 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.01475, "high": 0.01493, "low": 0.01466, "close": 0.0147, "volume": 425890.0, "close_time": 1769525999999, "quote_volume": 6293.22818, "trades": 92, "taker_buy_base": 195441.0, "taker_buy_quote": 2893.21179 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.01464, "high": 0.01483, "low": 0.01459, "close": 0.01483, "volume": 121144.0, "close_time": 1769529599999, "quote_volume": 1784.51841, "trades": 47, "taker_buy_base": 41427.0, "taker_buy_quote": 609.582 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.01488, "high": 0.01508, "low": 0.01477, "close": 0.01484, "volume": 1295012.0, "close_time": 1769533199999, "quote_volume": 19243.23375, "trades": 234, "taker_buy_base": 478753.0, "taker_buy_quote": 7134.05706 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.01484, "high": 0.01484, "low": 0.01457, "close": 0.0146, "volume": 156333.0, "close_time": 1769536799999, "quote_volume": 2290.89743, "trades": 78, "taker_buy_base": 100477.0, "taker_buy_quote": 1469.55251 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0146, "high": 0.01499, "low": 0.01458, "close": 0.01497, "volume": 327917.0, "close_time": 1769540399999, "quote_volume": 4809.76397, "trades": 68, "taker_buy_base": 184576.0, "taker_buy_quote": 2714.59014 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.01496, "high": 0.01514, "low": 0.01494, "close": 0.01512, "volume": 294370.0, "close_time": 1769543999999, "quote_volume": 4414.52259, "trades": 68, "taker_buy_base": 266792.0, "taker_buy_quote": 4000.60699 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.01507, "high": 0.01552, "low": 0.01504, "close": 0.01536, "volume": 370394.0, "close_time": 1769547599999, "quote_volume": 5657.85914, "trades": 100, "taker_buy_base": 196509.0, "taker_buy_quote": 3015.28474 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.01534, "high": 0.01536, "low": 0.0152, "close": 0.01526, "volume": 138208.0, "close_time": 1769551199999, "quote_volume": 2110.98514, "trades": 57, "taker_buy_base": 87222.0, "taker_buy_quote": 1331.99045 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.01524, "high": 0.01529, "low": 0.0152, "close": 0.01529, "volume": 59617.0, "close_time": 1769554799999, "quote_volume": 908.43522, "trades": 35, "taker_buy_base": 56745.0, "taker_buy_quote": 864.68327 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.01521, "high": 0.01547, "low": 0.0152, "close": 0.01542, "volume": 301977.0, "close_time": 1769558399999, "quote_volume": 4611.621, "trades": 51, "taker_buy_base": 265749.0, "taker_buy_quote": 4053.67746 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01535, "high": 0.01542, "low": 0.01522, "close": 0.01536, "volume": 65967.0, "close_time": 1769561999999, "quote_volume": 1010.55066, "trades": 56, "taker_buy_base": 41010.0, "taker_buy_quote": 628.36343 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.01545, "high": 0.01562, "low": 0.01533, "close": 0.01556, "volume": 254496.0, "close_time": 1769565599999, "quote_volume": 3943.00837, "trades": 79, "taker_buy_base": 50377.0, "taker_buy_quote": 778.0354 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0155, "high": 0.01567, "low": 0.01533, "close": 0.01533, "volume": 113169.0, "close_time": 1769569199999, "quote_volume": 1758.29904, "trades": 90, "taker_buy_base": 79468.0, "taker_buy_quote": 1234.08449 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.01526, "high": 0.01539, "low": 0.01519, "close": 0.01533, "volume": 36378.0, "close_time": 1769572799999, "quote_volume": 556.85373, "trades": 28, "taker_buy_base": 19221.0, "taker_buy_quote": 294.32179 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.01532, "high": 0.01534, "low": 0.01511, "close": 0.01512, "volume": 66029.0, "close_time": 1769576399999, "quote_volume": 999.87392, "trades": 19, "taker_buy_base": 34289.0, "taker_buy_quote": 519.35312 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.01515, "high": 0.01519, "low": 0.01504, "close": 0.01515, "volume": 34855.0, "close_time": 1769579999999, "quote_volume": 525.9461, "trades": 21, "taker_buy_base": 10102.0, "taker_buy_quote": 152.43107 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0152, "high": 0.0152, "low": 0.01507, "close": 0.01517, "volume": 30336.0, "close_time": 1769583599999, "quote_volume": 459.78898, "trades": 29, "taker_buy_base": 26789.0, "taker_buy_quote": 405.99459 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.01516, "high": 0.01524, "low": 0.01512, "close": 0.01516, "volume": 53950.0, "close_time": 1769587199999, "quote_volume": 817.96873, "trades": 33, "taker_buy_base": 50061.0, "taker_buy_quote": 758.93371 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.01515, "high": 0.01525, "low": 0.0151, "close": 0.01519, "volume": 59569.0, "close_time": 1769590799999, "quote_volume": 904.25098, "trades": 42, "taker_buy_base": 51326.0, "taker_buy_quote": 779.48343 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0152, "high": 0.01531, "low": 0.0151, "close": 0.01531, "volume": 45978.0, "close_time": 1769594399999, "quote_volume": 698.66891, "trades": 41, "taker_buy_base": 32640.0, "taker_buy_quote": 496.35358 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.01536, "high": 0.01536, "low": 0.01522, "close": 0.01524, "volume": 252868.0, "close_time": 1769597999999, "quote_volume": 3856.0037, "trades": 42, "taker_buy_base": 243402.0, "taker_buy_quote": 3711.3291 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.01522, "high": 0.01535, "low": 0.01516, "close": 0.01529, "volume": 122160.0, "close_time": 1769601599999, "quote_volume": 1870.65865, "trades": 33, "taker_buy_base": 38312.0, "taker_buy_quote": 584.57246 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.01523, "high": 0.01526, "low": 0.01507, "close": 0.01507, "volume": 166491.0, "close_time": 1769605199999, "quote_volume": 2523.04174, "trades": 64, "taker_buy_base": 50352.0, "taker_buy_quote": 763.7051 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.01505, "high": 0.01516, "low": 0.01505, "close": 0.01508, "volume": 44677.0, "close_time": 1769608799999, "quote_volume": 675.4854, "trades": 19, "taker_buy_base": 31133.0, "taker_buy_quote": 470.75133 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.01515, "high": 0.01516, "low": 0.01495, "close": 0.01497, "volume": 354739.0, "close_time": 1769612399999, "quote_volume": 5338.2322, "trades": 63, "taker_buy_base": 147539.0, "taker_buy_quote": 2218.40457 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.01494, "high": 0.01499, "low": 0.01483, "close": 0.01489, "volume": 76911.0, "close_time": 1769615999999, "quote_volume": 1146.44108, "trades": 44, "taker_buy_base": 45244.0, "taker_buy_quote": 674.91025 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0149, "high": 0.01536, "low": 0.01489, "close": 0.01507, "volume": 418816.0, "close_time": 1769619599999, "quote_volume": 6358.89022, "trades": 142, "taker_buy_base": 182669.0, "taker_buy_quote": 2765.00394 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.01507, "high": 0.0155, "low": 0.01506, "close": 0.01538, "volume": 201248.0, "close_time": 1769623199999, "quote_volume": 3080.67673, "trades": 99, "taker_buy_base": 149836.0, "taker_buy_quote": 2297.84155 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.01536, "high": 0.01536, "low": 0.01517, "close": 0.0152, "volume": 115569.0, "close_time": 1769626799999, "quote_volume": 1762.02851, "trades": 65, "taker_buy_base": 62378.0, "taker_buy_quote": 952.0846 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.01519, "high": 0.01529, "low": 0.01511, "close": 0.01517, "volume": 134285.0, "close_time": 1769630399999, "quote_volume": 2042.79227, "trades": 107, "taker_buy_base": 53431.0, "taker_buy_quote": 814.04217 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.01516, "high": 0.01528, "low": 0.01507, "close": 0.01512, "volume": 53229.0, "close_time": 1769633999999, "quote_volume": 807.80636, "trades": 50, "taker_buy_base": 37772.0, "taker_buy_quote": 572.83845 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.01514, "high": 0.01521, "low": 0.015, "close": 0.01515, "volume": 454889.0, "close_time": 1769637599999, "quote_volume": 6859.66969, "trades": 121, "taker_buy_base": 113038.0, "taker_buy_quote": 1707.65455 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.01515, "high": 0.01536, "low": 0.01503, "close": 0.01536, "volume": 94174.0, "close_time": 1769641199999, "quote_volume": 1424.18305, "trades": 40, "taker_buy_base": 76012.0, "taker_buy_quote": 1147.49742 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.01533, "high": 0.01533, "low": 0.01511, "close": 0.01513, "volume": 46149.0, "close_time": 1769644799999, "quote_volume": 699.21388, "trades": 25, "taker_buy_base": 32794.0, "taker_buy_quote": 496.69194 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01512, "high": 0.01513, "low": 0.0149, "close": 0.01498, "volume": 89355.0, "close_time": 1769648399999, "quote_volume": 1339.41604, "trades": 59, "taker_buy_base": 64078.0, "taker_buy_quote": 960.82981 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.01499, "high": 0.01504, "low": 0.01476, "close": 0.0148, "volume": 55661.0, "close_time": 1769651999999, "quote_volume": 828.25495, "trades": 42, "taker_buy_base": 44204.0, "taker_buy_quote": 658.36517 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.01478, "high": 0.01482, "low": 0.01436, "close": 0.01453, "volume": 377276.0, "close_time": 1769655599999, "quote_volume": 5481.77759, "trades": 133, "taker_buy_base": 96943.0, "taker_buy_quote": 1415.46638 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.01452, "high": 0.01463, "low": 0.01447, "close": 0.01456, "volume": 86298.0, "close_time": 1769659199999, "quote_volume": 1255.47042, "trades": 45, "taker_buy_base": 64123.0, "taker_buy_quote": 933.14616 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.01454, "high": 0.0146, "low": 0.01451, "close": 0.01458, "volume": 113286.0, "close_time": 1769662799999, "quote_volume": 1649.21445, "trades": 35, "taker_buy_base": 79662.0, "taker_buy_quote": 1160.57286 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.01456, "high": 0.01458, "low": 0.01449, "close": 0.01455, "volume": 194789.0, "close_time": 1769666399999, "quote_volume": 2824.53154, "trades": 26, "taker_buy_base": 32513.0, "taker_buy_quote": 472.52908 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.01451, "high": 0.01458, "low": 0.01447, "close": 0.01452, "volume": 72395.0, "close_time": 1769669999999, "quote_volume": 1051.04679, "trades": 31, "taker_buy_base": 51942.0, "taker_buy_quote": 754.2206 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.01456, "high": 0.01463, "low": 0.01454, "close": 0.01459, "volume": 53283.0, "close_time": 1769673599999, "quote_volume": 777.52863, "trades": 20, "taker_buy_base": 46924.0, "taker_buy_quote": 684.83845 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.01444, "high": 0.01453, "low": 0.01434, "close": 0.01447, "volume": 478725.0, "close_time": 1769677199999, "quote_volume": 6933.55672, "trades": 73, "taker_buy_base": 406364.0, "taker_buy_quote": 5886.18977 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.01448, "high": 0.01448, "low": 0.01438, "close": 0.01439, "volume": 64732.0, "close_time": 1769680799999, "quote_volume": 933.41023, "trades": 24, "taker_buy_base": 46691.0, "taker_buy_quote": 673.57205 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.01443, "high": 0.01461, "low": 0.01442, "close": 0.01443, "volume": 265099.0, "close_time": 1769684399999, "quote_volume": 3840.45913, "trades": 72, "taker_buy_base": 197214.0, "taker_buy_quote": 2860.28543 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.01442, "high": 0.01446, "low": 0.01434, "close": 0.01438, "volume": 142001.0, "close_time": 1769687999999, "quote_volume": 2041.25408, "trades": 45, "taker_buy_base": 98071.0, "taker_buy_quote": 1409.16707 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.01438, "high": 0.01447, "low": 0.01433, "close": 0.01435, "volume": 196910.0, "close_time": 1769691599999, "quote_volume": 2832.62475, "trades": 46, "taker_buy_base": 61021.0, "taker_buy_quote": 877.72369 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.01443, "high": 0.01443, "low": 0.01436, "close": 0.0144, "volume": 34695.0, "close_time": 1769695199999, "quote_volume": 499.95601, "trades": 20, "taker_buy_base": 11742.0, "taker_buy_quote": 169.07716 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.01444, "high": 0.01444, "low": 0.01403, "close": 0.01407, "volume": 195656.0, "close_time": 1769698799999, "quote_volume": 2789.9, "trades": 81, "taker_buy_base": 66776.0, "taker_buy_quote": 952.6932 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.014, "high": 0.01401, "low": 0.01348, "close": 0.01375, "volume": 1426866.0, "close_time": 1769702399999, "quote_volume": 19617.08488, "trades": 590, "taker_buy_base": 447970.0, "taker_buy_quote": 6140.31254 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.01375, "high": 0.01398, "low": 0.0136, "close": 0.01397, "volume": 494960.0, "close_time": 1769705999999, "quote_volume": 6801.0825, "trades": 162, "taker_buy_base": 178546.0, "taker_buy_quote": 2457.53835 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.01397, "high": 0.01414, "low": 0.01375, "close": 0.01379, "volume": 350043.0, "close_time": 1769709599999, "quote_volume": 4888.77516, "trades": 106, "taker_buy_base": 78038.0, "taker_buy_quote": 1087.89938 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.01376, "high": 0.01378, "low": 0.01354, "close": 0.01358, "volume": 195209.0, "close_time": 1769713199999, "quote_volume": 2665.7468, "trades": 82, "taker_buy_base": 119403.0, "taker_buy_quote": 1629.51577 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.01355, "high": 0.01374, "low": 0.01354, "close": 0.01369, "volume": 135091.0, "close_time": 1769716799999, "quote_volume": 1840.30447, "trades": 67, "taker_buy_base": 110764.0, "taker_buy_quote": 1508.15008 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.01366, "high": 0.01387, "low": 0.01366, "close": 0.01386, "volume": 1267608.0, "close_time": 1769720399999, "quote_volume": 17555.92861, "trades": 135, "taker_buy_base": 187118.0, "taker_buy_quote": 2582.56779 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.01387, "high": 0.01396, "low": 0.01383, "close": 0.01386, "volume": 606135.0, "close_time": 1769723999999, "quote_volume": 8444.36446, "trades": 131, "taker_buy_base": 129521.0, "taker_buy_quote": 1797.61762 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.01387, "high": 0.01392, "low": 0.01377, "close": 0.01379, "volume": 1130771.0, "close_time": 1769727599999, "quote_volume": 15611.05094, "trades": 76, "taker_buy_base": 1009551.0, "taker_buy_quote": 13935.45156 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.01375, "high": 0.01384, "low": 0.0137, "close": 0.01381, "volume": 185785.0, "close_time": 1769731199999, "quote_volume": 2560.29158, "trades": 37, "taker_buy_base": 171891.0, "taker_buy_quote": 2369.58686 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.01375, "high": 0.01377, "low": 0.01363, "close": 0.01375, "volume": 129328.0, "close_time": 1769734799999, "quote_volume": 1774.30102, "trades": 53, "taker_buy_base": 51263.0, "taker_buy_quote": 702.93441 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.01378, "high": 0.01379, "low": 0.0132, "close": 0.01365, "volume": 568804.0, "close_time": 1769738399999, "quote_volume": 7672.67951, "trades": 340, "taker_buy_base": 287044.0, "taker_buy_quote": 3859.7151 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.01359, "high": 0.01359, "low": 0.0132, "close": 0.01337, "volume": 146482.0, "close_time": 1769741999999, "quote_volume": 1959.57097, "trades": 107, "taker_buy_base": 87896.0, "taker_buy_quote": 1175.92565 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.01341, "high": 0.01352, "low": 0.01339, "close": 0.01342, "volume": 126429.0, "close_time": 1769745599999, "quote_volume": 1698.1895, "trades": 37, "taker_buy_base": 26750.0, "taker_buy_quote": 358.95649 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.01342, "high": 0.0136, "low": 0.01342, "close": 0.01359, "volume": 95702.0, "close_time": 1769749199999, "quote_volume": 1292.90006, "trades": 55, "taker_buy_base": 78775.0, "taker_buy_quote": 1064.31079 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.01354, "high": 0.01356, "low": 0.01349, "close": 0.01354, "volume": 54927.0, "close_time": 1769752799999, "quote_volume": 743.40531, "trades": 25, "taker_buy_base": 25190.0, "taker_buy_quote": 340.81482 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.01352, "high": 0.01352, "low": 0.01329, "close": 0.01337, "volume": 81827.0, "close_time": 1769756399999, "quote_volume": 1095.64201, "trades": 68, "taker_buy_base": 65339.0, "taker_buy_quote": 875.3867 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.01341, "high": 0.01371, "low": 0.01341, "close": 0.01362, "volume": 151024.0, "close_time": 1769759999999, "quote_volume": 2048.79918, "trades": 70, "taker_buy_base": 78647.0, "taker_buy_quote": 1068.42581 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.01356, "high": 0.01361, "low": 0.01346, "close": 0.01354, "volume": 247544.0, "close_time": 1769763599999, "quote_volume": 3359.6682, "trades": 77, "taker_buy_base": 159807.0, "taker_buy_quote": 2167.24764 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.01354, "high": 0.01358, "low": 0.01341, "close": 0.01346, "volume": 83246.0, "close_time": 1769767199999, "quote_volume": 1122.69127, "trades": 74, "taker_buy_base": 66969.0, "taker_buy_quote": 903.27118 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.01348, "high": 0.01359, "low": 0.0134, "close": 0.01356, "volume": 335817.0, "close_time": 1769770799999, "quote_volume": 4532.52008, "trades": 119, "taker_buy_base": 211664.0, "taker_buy_quote": 2856.09602 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.01356, "high": 0.01377, "low": 0.01354, "close": 0.01369, "volume": 66690.0, "close_time": 1769774399999, "quote_volume": 908.8232, "trades": 53, "taker_buy_base": 54947.0, "taker_buy_quote": 748.84625 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.01371, "high": 0.01371, "low": 0.01356, "close": 0.01358, "volume": 27983.0, "close_time": 1769777999999, "quote_volume": 382.06507, "trades": 22, "taker_buy_base": 17378.0, "taker_buy_quote": 237.13865 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0135, "high": 0.01362, "low": 0.01343, "close": 0.01351, "volume": 200076.0, "close_time": 1769781599999, "quote_volume": 2703.903, "trades": 74, "taker_buy_base": 104179.0, "taker_buy_quote": 1407.78499 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.01354, "high": 0.01369, "low": 0.01352, "close": 0.01354, "volume": 141364.0, "close_time": 1769785199999, "quote_volume": 1921.88694, "trades": 71, "taker_buy_base": 73878.0, "taker_buy_quote": 1006.50301 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.01357, "high": 0.01367, "low": 0.01337, "close": 0.01359, "volume": 142750.0, "close_time": 1769788799999, "quote_volume": 1932.91636, "trades": 112, "taker_buy_base": 91259.0, "taker_buy_quote": 1235.13281 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.01358, "high": 0.01372, "low": 0.0135, "close": 0.01355, "volume": 101885.0, "close_time": 1769792399999, "quote_volume": 1386.53086, "trades": 74, "taker_buy_base": 90372.0, "taker_buy_quote": 1230.20206 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.01356, "high": 0.01368, "low": 0.01351, "close": 0.01355, "volume": 86728.0, "close_time": 1769795999999, "quote_volume": 1176.7165, "trades": 54, "taker_buy_base": 46414.0, "taker_buy_quote": 631.76399 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.01355, "high": 0.01381, "low": 0.01321, "close": 0.01375, "volume": 486843.0, "close_time": 1769799599999, "quote_volume": 6646.48599, "trades": 173, "taker_buy_base": 390391.0, "taker_buy_quote": 5347.12991 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.01376, "high": 0.01397, "low": 0.01375, "close": 0.01388, "volume": 3974618.0, "close_time": 1769803199999, "quote_volume": 54869.45433, "trades": 396, "taker_buy_base": 563730.0, "taker_buy_quote": 7795.57604 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.01381, "high": 0.01384, "low": 0.01363, "close": 0.01367, "volume": 2419571.0, "close_time": 1769806799999, "quote_volume": 33380.56038, "trades": 237, "taker_buy_base": 97470.0, "taker_buy_quote": 1339.86776 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.01368, "high": 0.01382, "low": 0.01367, "close": 0.01379, "volume": 213557.0, "close_time": 1769810399999, "quote_volume": 2937.80995, "trades": 81, "taker_buy_base": 160547.0, "taker_buy_quote": 2210.26311 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.01376, "high": 0.0138, "low": 0.01363, "close": 0.01371, "volume": 105582.0, "close_time": 1769813999999, "quote_volume": 1444.00659, "trades": 33, "taker_buy_base": 42218.0, "taker_buy_quote": 576.86338 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.01371, "high": 0.01371, "low": 0.0136, "close": 0.01367, "volume": 26794.0, "close_time": 1769817599999, "quote_volume": 365.55718, "trades": 21, "taker_buy_base": 17654.0, "taker_buy_quote": 241.07246 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01368, "high": 0.01368, "low": 0.01354, "close": 0.01359, "volume": 121100.0, "close_time": 1769821199999, "quote_volume": 1654.59717, "trades": 51, "taker_buy_base": 27061.0, "taker_buy_quote": 369.00095 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.01359, "high": 0.01363, "low": 0.01354, "close": 0.01355, "volume": 58058.0, "close_time": 1769824799999, "quote_volume": 787.87119, "trades": 30, "taker_buy_base": 47983.0, "taker_buy_quote": 651.35494 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.01355, "high": 0.01355, "low": 0.01343, "close": 0.01351, "volume": 67051.0, "close_time": 1769828399999, "quote_volume": 904.72611, "trades": 35, "taker_buy_base": 43445.0, "taker_buy_quote": 586.04443 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.01352, "high": 0.01353, "low": 0.01348, "close": 0.0135, "volume": 45954.0, "close_time": 1769831999999, "quote_volume": 620.53764, "trades": 17, "taker_buy_base": 37186.0, "taker_buy_quote": 502.04814 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0135, "high": 0.01353, "low": 0.01341, "close": 0.01341, "volume": 33202.0, "close_time": 1769835599999, "quote_volume": 448.02077, "trades": 17, "taker_buy_base": 19160.0, "taker_buy_quote": 258.54543 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.01338, "high": 0.0135, "low": 0.01338, "close": 0.0135, "volume": 11532.0, "close_time": 1769839199999, "quote_volume": 155.1304, "trades": 16, "taker_buy_base": 10931.0, "taker_buy_quote": 147.02892 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.01348, "high": 0.01348, "low": 0.01328, "close": 0.01335, "volume": 71224.0, "close_time": 1769842799999, "quote_volume": 952.24319, "trades": 43, "taker_buy_base": 44411.0, "taker_buy_quote": 593.41693 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.01337, "high": 0.01338, "low": 0.01321, "close": 0.01329, "volume": 679286.0, "close_time": 1769846399999, "quote_volume": 9054.0093, "trades": 80, "taker_buy_base": 569981.0, "taker_buy_quote": 7602.91884 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.01331, "high": 0.01331, "low": 0.01291, "close": 0.01308, "volume": 663276.0, "close_time": 1769849999999, "quote_volume": 8652.00623, "trades": 155, "taker_buy_base": 359157.0, "taker_buy_quote": 4682.60178 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.01307, "high": 0.01313, "low": 0.01302, "close": 0.01305, "volume": 157264.0, "close_time": 1769853599999, "quote_volume": 2054.36229, "trades": 67, "taker_buy_base": 40923.0, "taker_buy_quote": 534.61784 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.01303, "high": 0.01311, "low": 0.01301, "close": 0.01304, "volume": 70551.0, "close_time": 1769857199999, "quote_volume": 921.52977, "trades": 16, "taker_buy_base": 69360.0, "taker_buy_quote": 905.99913 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.01301, "high": 0.01301, "low": 0.01289, "close": 0.01289, "volume": 287420.0, "close_time": 1769860799999, "quote_volume": 3710.70043, "trades": 49, "taker_buy_base": 218778.0, "taker_buy_quote": 2823.31151 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0129, "high": 0.01293, "low": 0.01286, "close": 0.01286, "volume": 5525038.0, "close_time": 1769864399999, "quote_volume": 71272.1744, "trades": 295, "taker_buy_base": 5486176.0, "taker_buy_quote": 70770.963 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.01286, "high": 0.01286, "low": 0.0128, "close": 0.01284, "volume": 61603.0, "close_time": 1769867999999, "quote_volume": 790.37062, "trades": 40, "taker_buy_base": 39705.0, "taker_buy_quote": 509.49485 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.01282, "high": 0.01286, "low": 0.0119, "close": 0.01226, "volume": 953706.0, "close_time": 1769871599999, "quote_volume": 11725.73799, "trades": 395, "taker_buy_base": 319086.0, "taker_buy_quote": 3936.29036 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.01232, "high": 0.01245, "low": 0.01224, "close": 0.01226, "volume": 250406.0, "close_time": 1769875199999, "quote_volume": 3093.33401, "trades": 97, "taker_buy_base": 111581.0, "taker_buy_quote": 1383.37428 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.01229, "high": 0.0125, "low": 0.0121, "close": 0.01213, "volume": 3177753.0, "close_time": 1769878799999, "quote_volume": 38994.74084, "trades": 397, "taker_buy_base": 2872390.0, "taker_buy_quote": 35243.50493 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.01216, "high": 0.01216, "low": 0.01123, "close": 0.01158, "volume": 2082136.0, "close_time": 1769882399999, "quote_volume": 24077.1439, "trades": 500, "taker_buy_base": 682841.0, "taker_buy_quote": 7909.60162 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.01158, "high": 0.01163, "low": 0.01069, "close": 0.01145, "volume": 2834183.0, "close_time": 1769885999999, "quote_volume": 31464.98939, "trades": 674, "taker_buy_base": 1489259.0, "taker_buy_quote": 16455.05858 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.01145, "high": 0.01165, "low": 0.01142, "close": 0.01156, "volume": 934943.0, "close_time": 1769889599999, "quote_volume": 10802.14659, "trades": 194, "taker_buy_base": 340566.0, "taker_buy_quote": 3931.1301 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.01159, "high": 0.01164, "low": 0.01139, "close": 0.01163, "volume": 311313.0, "close_time": 1769893199999, "quote_volume": 3591.99484, "trades": 123, "taker_buy_base": 160194.0, "taker_buy_quote": 1853.40081 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.01163, "high": 0.01192, "low": 0.01161, "close": 0.01184, "volume": 195718.0, "close_time": 1769896799999, "quote_volume": 2302.75334, "trades": 145, "taker_buy_base": 109888.0, "taker_buy_quote": 1289.17421 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.01183, "high": 0.01188, "low": 0.0117, "close": 0.01178, "volume": 94478.0, "close_time": 1769900399999, "quote_volume": 1108.835, "trades": 58, "taker_buy_base": 4691.0, "taker_buy_quote": 55.23898 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.01177, "high": 0.01208, "low": 0.01175, "close": 0.01201, "volume": 763110.0, "close_time": 1769903999999, "quote_volume": 9127.96797, "trades": 200, "taker_buy_base": 607044.0, "taker_buy_quote": 7261.29106 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01203, "high": 0.01215, "low": 0.01195, "close": 0.01205, "volume": 218001.0, "close_time": 1769907599999, "quote_volume": 2624.41133, "trades": 122, "taker_buy_base": 130542.0, "taker_buy_quote": 1570.48566 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.01202, "high": 0.01207, "low": 0.01189, "close": 0.01207, "volume": 126585.0, "close_time": 1769911199999, "quote_volume": 1519.67983, "trades": 45, "taker_buy_base": 42274.0, "taker_buy_quote": 506.94129 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.01208, "high": 0.01224, "low": 0.01203, "close": 0.01215, "volume": 245712.0, "close_time": 1769914799999, "quote_volume": 2978.06752, "trades": 74, "taker_buy_base": 100217.0, "taker_buy_quote": 1219.25903 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.01214, "high": 0.0125, "low": 0.01212, "close": 0.01246, "volume": 1660364.0, "close_time": 1769918399999, "quote_volume": 20565.48632, "trades": 393, "taker_buy_base": 767373.0, "taker_buy_quote": 9514.20727 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01243, "high": 0.01278, "low": 0.0124, "close": 0.01272, "volume": 2148077.0, "close_time": 1769921999999, "quote_volume": 26993.32873, "trades": 356, "taker_buy_base": 1505244.0, "taker_buy_quote": 18909.14358 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.01273, "high": 0.01284, "low": 0.0126, "close": 0.0128, "volume": 1335169.0, "close_time": 1769925599999, "quote_volume": 17040.65483, "trades": 236, "taker_buy_base": 617386.0, "taker_buy_quote": 7870.86419 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.01282, "high": 0.01292, "low": 0.01262, "close": 0.01262, "volume": 438736.0, "close_time": 1769929199999, "quote_volume": 5641.10689, "trades": 136, "taker_buy_base": 233938.0, "taker_buy_quote": 3008.20514 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.01261, "high": 0.0128, "low": 0.01255, "close": 0.01259, "volume": 515579.0, "close_time": 1769932799999, "quote_volume": 6535.6489, "trades": 207, "taker_buy_base": 325511.0, "taker_buy_quote": 4128.09481 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0126, "high": 0.01274, "low": 0.01257, "close": 0.01265, "volume": 476960.0, "close_time": 1769936399999, "quote_volume": 6000.71547, "trades": 64, "taker_buy_base": 435931.0, "taker_buy_quote": 5482.0738 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.01262, "high": 0.01271, "low": 0.01255, "close": 0.01269, "volume": 104498.0, "close_time": 1769939999999, "quote_volume": 1318.8658, "trades": 79, "taker_buy_base": 73890.0, "taker_buy_quote": 932.00423 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.01274, "high": 0.01294, "low": 0.01233, "close": 0.01236, "volume": 227596.0, "close_time": 1769943599999, "quote_volume": 2878.52834, "trades": 157, "taker_buy_base": 80368.0, "taker_buy_quote": 1012.29972 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.01235, "high": 0.01241, "low": 0.01231, "close": 0.01239, "volume": 104289.0, "close_time": 1769947199999, "quote_volume": 1291.0874, "trades": 48, "taker_buy_base": 32957.0, "taker_buy_quote": 408.0036 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.01237, "high": 0.01237, "low": 0.01218, "close": 0.01225, "volume": 451816.0, "close_time": 1769950799999, "quote_volume": 5535.23492, "trades": 133, "taker_buy_base": 235160.0, "taker_buy_quote": 2880.22293 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.01226, "high": 0.01233, "low": 0.01212, "close": 0.01217, "volume": 186355.0, "close_time": 1769954399999, "quote_volume": 2280.45961, "trades": 123, "taker_buy_base": 77392.0, "taker_buy_quote": 947.77273 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.01216, "high": 0.01216, "low": 0.01187, "close": 0.01206, "volume": 376034.0, "close_time": 1769957999999, "quote_volume": 4521.30852, "trades": 180, "taker_buy_base": 270564.0, "taker_buy_quote": 3259.99336 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.01201, "high": 0.01201, "low": 0.01164, "close": 0.01184, "volume": 237997.0, "close_time": 1769961599999, "quote_volume": 2802.1017, "trades": 165, "taker_buy_base": 118983.0, "taker_buy_quote": 1404.0863 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01181, "high": 0.01194, "low": 0.01174, "close": 0.01181, "volume": 97598.0, "close_time": 1769965199999, "quote_volume": 1155.19001, "trades": 94, "taker_buy_base": 44341.0, "taker_buy_quote": 525.33402 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.01183, "high": 0.01189, "low": 0.01177, "close": 0.01184, "volume": 136288.0, "close_time": 1769968799999, "quote_volume": 1612.07873, "trades": 103, "taker_buy_base": 94013.0, "taker_buy_quote": 1111.59824 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.01188, "high": 0.01214, "low": 0.01188, "close": 0.01194, "volume": 160208.0, "close_time": 1769972399999, "quote_volume": 1927.30504, "trades": 113, "taker_buy_base": 124356.0, "taker_buy_quote": 1495.90421 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.01196, "high": 0.01197, "low": 0.01179, "close": 0.01184, "volume": 95966.0, "close_time": 1769975999999, "quote_volume": 1140.18191, "trades": 52, "taker_buy_base": 51766.0, "taker_buy_quote": 615.17686 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.01183, "high": 0.01197, "low": 0.01172, "close": 0.01181, "volume": 43156.0, "close_time": 1769979599999, "quote_volume": 510.68303, "trades": 42, "taker_buy_base": 22459.0, "taker_buy_quote": 265.80543 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.01181, "high": 0.01181, "low": 0.01166, "close": 0.01168, "volume": 214713.0, "close_time": 1769983199999, "quote_volume": 2515.79682, "trades": 66, "taker_buy_base": 27570.0, "taker_buy_quote": 322.67528 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.01171, "high": 0.01193, "low": 0.01171, "close": 0.01185, "volume": 169174.0, "close_time": 1769986799999, "quote_volume": 1997.886, "trades": 64, "taker_buy_base": 157321.0, "taker_buy_quote": 1857.947 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.01174, "high": 0.01189, "low": 0.01141, "close": 0.01166, "volume": 309436.0, "close_time": 1769990399999, "quote_volume": 3628.95632, "trades": 170, "taker_buy_base": 169443.0, "taker_buy_quote": 1995.30141 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01167, "high": 0.01192, "low": 0.01155, "close": 0.01183, "volume": 262720.0, "close_time": 1769993999999, "quote_volume": 3098.546, "trades": 122, "taker_buy_base": 182320.0, "taker_buy_quote": 2148.67017 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.01182, "high": 0.01194, "low": 0.01167, "close": 0.01188, "volume": 169284.0, "close_time": 1769997599999, "quote_volume": 2013.76753, "trades": 89, "taker_buy_base": 67755.0, "taker_buy_quote": 805.28092 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.01188, "high": 0.0119, "low": 0.01178, "close": 0.0118, "volume": 16599.0, "close_time": 1770001199999, "quote_volume": 196.33568, "trades": 22, "taker_buy_base": 7951.0, "taker_buy_quote": 94.10062 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0118, "high": 0.01184, "low": 0.01132, "close": 0.01182, "volume": 539207.0, "close_time": 1770004799999, "quote_volume": 6171.15072, "trades": 231, "taker_buy_base": 291625.0, "taker_buy_quote": 3338.89225 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01184, "high": 0.01197, "low": 0.01161, "close": 0.01184, "volume": 30572.0, "close_time": 1770008399999, "quote_volume": 361.6754, "trades": 44, "taker_buy_base": 23942.0, "taker_buy_quote": 283.39242 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.01178, "high": 0.01182, "low": 0.01156, "close": 0.01167, "volume": 210666.0, "close_time": 1770011999999, "quote_volume": 2470.96556, "trades": 87, "taker_buy_base": 120002.0, "taker_buy_quote": 1410.37233 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.01162, "high": 0.0121, "low": 0.01154, "close": 0.01198, "volume": 453138.0, "close_time": 1770015599999, "quote_volume": 5311.79822, "trades": 172, "taker_buy_base": 188249.0, "taker_buy_quote": 2216.22798 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.01197, "high": 0.01216, "low": 0.01197, "close": 0.01208, "volume": 377118.0, "close_time": 1770019199999, "quote_volume": 4555.91004, "trades": 150, "taker_buy_base": 233543.0, "taker_buy_quote": 2825.15057 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.01198, "high": 0.01208, "low": 0.01192, "close": 0.01206, "volume": 299396.0, "close_time": 1770022799999, "quote_volume": 3583.81136, "trades": 151, "taker_buy_base": 166872.0, "taker_buy_quote": 1996.43042 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.01205, "high": 0.01224, "low": 0.01179, "close": 0.01202, "volume": 2053655.0, "close_time": 1770026399999, "quote_volume": 24710.94494, "trades": 512, "taker_buy_base": 1202401.0, "taker_buy_quote": 14491.55642 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.01203, "high": 0.01205, "low": 0.01195, "close": 0.01197, "volume": 154210.0, "close_time": 1770029999999, "quote_volume": 1848.78179, "trades": 84, "taker_buy_base": 119058.0, "taker_buy_quote": 1427.70069 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.01197, "high": 0.01203, "low": 0.01194, "close": 0.01195, "volume": 205748.0, "close_time": 1770033599999, "quote_volume": 2465.29282, "trades": 84, "taker_buy_base": 44063.0, "taker_buy_quote": 527.76177 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.01197, "high": 0.01203, "low": 0.01195, "close": 0.01202, "volume": 170012.0, "close_time": 1770037199999, "quote_volume": 2039.93779, "trades": 95, "taker_buy_base": 102343.0, "taker_buy_quote": 1228.42089 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.01201, "high": 0.01214, "low": 0.01195, "close": 0.01214, "volume": 1343726.0, "close_time": 1770040799999, "quote_volume": 16193.01196, "trades": 165, "taker_buy_base": 1263853.0, "taker_buy_quote": 15229.0808 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.01212, "high": 0.01239, "low": 0.01206, "close": 0.01225, "volume": 139724.0, "close_time": 1770044399999, "quote_volume": 1708.81369, "trades": 140, "taker_buy_base": 59050.0, "taker_buy_quote": 723.42586 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.01221, "high": 0.01252, "low": 0.01221, "close": 0.01246, "volume": 263938.0, "close_time": 1770047999999, "quote_volume": 3278.73643, "trades": 139, "taker_buy_base": 229027.0, "taker_buy_quote": 2846.39315 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.01246, "high": 0.01247, "low": 0.01219, "close": 0.01225, "volume": 408723.0, "close_time": 1770051599999, "quote_volume": 5031.91933, "trades": 192, "taker_buy_base": 67848.0, "taker_buy_quote": 835.44377 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.01226, "high": 0.01234, "low": 0.01215, "close": 0.0122, "volume": 132847.0, "close_time": 1770055199999, "quote_volume": 1627.2643, "trades": 79, "taker_buy_base": 64530.0, "taker_buy_quote": 790.29103 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.01218, "high": 0.0122, "low": 0.01213, "close": 0.01218, "volume": 1690532.0, "close_time": 1770058799999, "quote_volume": 20557.35044, "trades": 93, "taker_buy_base": 1675129.0, "taker_buy_quote": 20370.01779 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.01218, "high": 0.01218, "low": 0.01209, "close": 0.01212, "volume": 151339.0, "close_time": 1770062399999, "quote_volume": 1838.79724, "trades": 50, "taker_buy_base": 83880.0, "taker_buy_quote": 1019.24766 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.01208, "high": 0.01222, "low": 0.01207, "close": 0.01213, "volume": 40317.0, "close_time": 1770065999999, "quote_volume": 489.97431, "trades": 41, "taker_buy_base": 20575.0, "taker_buy_quote": 250.69277 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.01214, "high": 0.01214, "low": 0.01214, "close": 0.01214, "volume": 5693.0, "close_time": 1770069599999, "quote_volume": 69.11302, "trades": 2, "taker_buy_base": 5693.0, "taker_buy_quote": 69.11302 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.01222, "high": 0.0123, "low": 0.01222, "close": 0.01227, "volume": 10453.0, "close_time": 1770073199999, "quote_volume": 127.91789, "trades": 21, "taker_buy_base": 3452.0, "taker_buy_quote": 42.21757 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.01225, "high": 0.01228, "low": 0.01223, "close": 0.01223, "volume": 22204.0, "close_time": 1770076799999, "quote_volume": 272.06142, "trades": 25, "taker_buy_base": 4164.0, "taker_buy_quote": 51.09738 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01228, "high": 0.01228, "low": 0.0121, "close": 0.01218, "volume": 57432.0, "close_time": 1770080399999, "quote_volume": 698.06975, "trades": 64, "taker_buy_base": 35842.0, "taker_buy_quote": 435.61801 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.01219, "high": 0.01219, "low": 0.01205, "close": 0.01208, "volume": 43268.0, "close_time": 1770083999999, "quote_volume": 523.54171, "trades": 43, "taker_buy_base": 24389.0, "taker_buy_quote": 295.32069 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.01207, "high": 0.01207, "low": 0.01187, "close": 0.01187, "volume": 204105.0, "close_time": 1770087599999, "quote_volume": 2440.82961, "trades": 88, "taker_buy_base": 104663.0, "taker_buy_quote": 1252.78589 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.01184, "high": 0.01211, "low": 0.0118, "close": 0.0121, "volume": 175462.0, "close_time": 1770091199999, "quote_volume": 2102.72827, "trades": 101, "taker_buy_base": 102145.0, "taker_buy_quote": 1223.75161 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.01209, "high": 0.01222, "low": 0.01207, "close": 0.0122, "volume": 63854.0, "close_time": 1770094799999, "quote_volume": 773.03724, "trades": 58, "taker_buy_base": 50833.0, "taker_buy_quote": 615.19575 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.01221, "high": 0.01221, "low": 0.01209, "close": 0.01209, "volume": 35736.0, "close_time": 1770098399999, "quote_volume": 433.7841, "trades": 30, "taker_buy_base": 27887.0, "taker_buy_quote": 338.43292 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.01209, "high": 0.01211, "low": 0.01197, "close": 0.01205, "volume": 147108.0, "close_time": 1770101999999, "quote_volume": 1769.51152, "trades": 76, "taker_buy_base": 32957.0, "taker_buy_quote": 396.47636 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.01201, "high": 0.01216, "low": 0.01201, "close": 0.01208, "volume": 433235.0, "close_time": 1770105599999, "quote_volume": 5248.05873, "trades": 58, "taker_buy_base": 265245.0, "taker_buy_quote": 3213.11375 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.01209, "high": 0.0122, "low": 0.01205, "close": 0.01205, "volume": 136418.0, "close_time": 1770109199999, "quote_volume": 1651.7844, "trades": 59, "taker_buy_base": 119162.0, "taker_buy_quote": 1443.02458 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.01205, "high": 0.01209, "low": 0.01184, "close": 0.01197, "volume": 325602.0, "close_time": 1770112799999, "quote_volume": 3895.93611, "trades": 130, "taker_buy_base": 180758.0, "taker_buy_quote": 2158.87834 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.01199, "high": 0.01203, "low": 0.01193, "close": 0.01195, "volume": 75219.0, "close_time": 1770116399999, "quote_volume": 900.89433, "trades": 47, "taker_buy_base": 25224.0, "taker_buy_quote": 302.33388 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.01197, "high": 0.01205, "low": 0.01191, "close": 0.012, "volume": 2978015.0, "close_time": 1770119999999, "quote_volume": 35675.86198, "trades": 182, "taker_buy_base": 235283.0, "taker_buy_quote": 2818.95166 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.01197, "high": 0.01211, "low": 0.01197, "close": 0.01209, "volume": 168025.0, "close_time": 1770123599999, "quote_volume": 2026.68231, "trades": 50, "taker_buy_base": 98613.0, "taker_buy_quote": 1189.95455 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.01207, "high": 0.01214, "low": 0.01205, "close": 0.01214, "volume": 132549.0, "close_time": 1770127199999, "quote_volume": 1601.04096, "trades": 59, "taker_buy_base": 51347.0, "taker_buy_quote": 620.26079 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.01212, "high": 0.01215, "low": 0.01186, "close": 0.01186, "volume": 251391.0, "close_time": 1770130799999, "quote_volume": 3021.17693, "trades": 116, "taker_buy_base": 95233.0, "taker_buy_quote": 1144.23701 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.01188, "high": 0.01226, "low": 0.01188, "close": 0.01224, "volume": 311514.0, "close_time": 1770134399999, "quote_volume": 3755.9713, "trades": 213, "taker_buy_base": 188673.0, "taker_buy_quote": 2273.60348 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.01224, "high": 0.01224, "low": 0.0119, "close": 0.01196, "volume": 344971.0, "close_time": 1770137999999, "quote_volume": 4140.36017, "trades": 175, "taker_buy_base": 203903.0, "taker_buy_quote": 2448.17687 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.01198, "high": 0.01199, "low": 0.01168, "close": 0.01168, "volume": 64068.0, "close_time": 1770141599999, "quote_volume": 760.69581, "trades": 77, "taker_buy_base": 35790.0, "taker_buy_quote": 424.25027 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.01168, "high": 0.01174, "low": 0.0114, "close": 0.0114, "volume": 375216.0, "close_time": 1770145199999, "quote_volume": 4314.78539, "trades": 183, "taker_buy_base": 182817.0, "taker_buy_quote": 2103.36376 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0114, "high": 0.01203, "low": 0.0114, "close": 0.01192, "volume": 380287.0, "close_time": 1770148799999, "quote_volume": 4486.61945, "trades": 191, "taker_buy_base": 220075.0, "taker_buy_quote": 2601.10426 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.01185, "high": 0.0124, "low": 0.01167, "close": 0.01235, "volume": 627916.0, "close_time": 1770152399999, "quote_volume": 7545.91314, "trades": 234, "taker_buy_base": 297442.0, "taker_buy_quote": 3600.7688 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.01238, "high": 0.01249, "low": 0.01215, "close": 0.01218, "volume": 122078.0, "close_time": 1770155999999, "quote_volume": 1499.51385, "trades": 102, "taker_buy_base": 14393.0, "taker_buy_quote": 178.48652 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.01218, "high": 0.01218, "low": 0.01203, "close": 0.01208, "volume": 281941.0, "close_time": 1770159599999, "quote_volume": 3401.55611, "trades": 50, "taker_buy_base": 7258.0, "taker_buy_quote": 88.07392 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.01199, "high": 0.01208, "low": 0.01188, "close": 0.01194, "volume": 76453.0, "close_time": 1770163199999, "quote_volume": 913.90511, "trades": 50, "taker_buy_base": 32181.0, "taker_buy_quote": 385.4424 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01197, "high": 0.01215, "low": 0.01192, "close": 0.01215, "volume": 108883.0, "close_time": 1770166799999, "quote_volume": 1305.25625, "trades": 27, "taker_buy_base": 93919.0, "taker_buy_quote": 1125.18523 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.01214, "high": 0.01243, "low": 0.01214, "close": 0.01231, "volume": 56297.0, "close_time": 1770170399999, "quote_volume": 692.74826, "trades": 52, "taker_buy_base": 20829.0, "taker_buy_quote": 256.5356 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.01226, "high": 0.01228, "low": 0.01215, "close": 0.01224, "volume": 2915321.0, "close_time": 1770173999999, "quote_volume": 35524.36625, "trades": 149, "taker_buy_base": 2447053.0, "taker_buy_quote": 29813.91598 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.01223, "high": 0.0125, "low": 0.01221, "close": 0.0124, "volume": 208849.0, "close_time": 1770177599999, "quote_volume": 2577.12582, "trades": 130, "taker_buy_base": 106062.0, "taker_buy_quote": 1305.78111 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0124, "high": 0.01255, "low": 0.01233, "close": 0.01234, "volume": 223378.0, "close_time": 1770181199999, "quote_volume": 2778.73924, "trades": 91, "taker_buy_base": 28698.0, "taker_buy_quote": 356.21554 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.01233, "high": 0.01237, "low": 0.01227, "close": 0.01229, "volume": 73043.0, "close_time": 1770184799999, "quote_volume": 900.88532, "trades": 48, "taker_buy_base": 8091.0, "taker_buy_quote": 99.85069 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0123, "high": 0.01238, "low": 0.01228, "close": 0.01237, "volume": 183816.0, "close_time": 1770188399999, "quote_volume": 2262.53719, "trades": 48, "taker_buy_base": 121042.0, "taker_buy_quote": 1487.98962 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.01233, "high": 0.01249, "low": 0.01232, "close": 0.01241, "volume": 229883.0, "close_time": 1770191999999, "quote_volume": 2856.06161, "trades": 74, "taker_buy_base": 94533.0, "taker_buy_quote": 1174.78788 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01241, "high": 0.01245, "low": 0.01233, "close": 0.01239, "volume": 150842.0, "close_time": 1770195599999, "quote_volume": 1867.2319, "trades": 125, "taker_buy_base": 33988.0, "taker_buy_quote": 421.08188 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.01242, "high": 0.01242, "low": 0.01222, "close": 0.01226, "volume": 79456.0, "close_time": 1770199199999, "quote_volume": 976.91015, "trades": 57, "taker_buy_base": 37343.0, "taker_buy_quote": 458.52138 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.01226, "high": 0.01227, "low": 0.01223, "close": 0.01224, "volume": 36066.0, "close_time": 1770202799999, "quote_volume": 441.82186, "trades": 30, "taker_buy_base": 25482.0, "taker_buy_quote": 312.19836 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.01221, "high": 0.01221, "low": 0.01204, "close": 0.01212, "volume": 192532.0, "close_time": 1770206399999, "quote_volume": 2330.80133, "trades": 117, "taker_buy_base": 104506.0, "taker_buy_quote": 1264.30639 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01215, "high": 0.01216, "low": 0.01206, "close": 0.01208, "volume": 77478.0, "close_time": 1770209999999, "quote_volume": 936.96222, "trades": 31, "taker_buy_base": 64739.0, "taker_buy_quote": 782.85178 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.01214, "high": 0.01214, "low": 0.01186, "close": 0.01187, "volume": 194638.0, "close_time": 1770213599999, "quote_volume": 2330.38883, "trades": 77, "taker_buy_base": 68310.0, "taker_buy_quote": 820.84161 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.01188, "high": 0.01203, "low": 0.01174, "close": 0.01174, "volume": 221582.0, "close_time": 1770217199999, "quote_volume": 2636.69721, "trades": 93, "taker_buy_base": 137476.0, "taker_buy_quote": 1638.81022 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.01173, "high": 0.01194, "low": 0.01163, "close": 0.01175, "volume": 226562.0, "close_time": 1770220799999, "quote_volume": 2658.56449, "trades": 92, "taker_buy_base": 68547.0, "taker_buy_quote": 808.21528 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01174, "high": 0.01206, "low": 0.01174, "close": 0.01204, "volume": 710382.0, "close_time": 1770224399999, "quote_volume": 8431.38286, "trades": 221, "taker_buy_base": 428475.0, "taker_buy_quote": 5093.82471 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.01199, "high": 0.01202, "low": 0.01177, "close": 0.01196, "volume": 284584.0, "close_time": 1770227999999, "quote_volume": 3385.49176, "trades": 198, "taker_buy_base": 144016.0, "taker_buy_quote": 1710.85232 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.01196, "high": 0.01212, "low": 0.01168, "close": 0.012, "volume": 457672.0, "close_time": 1770231599999, "quote_volume": 5435.70727, "trades": 237, "taker_buy_base": 187217.0, "taker_buy_quote": 2222.4765 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.01198, "high": 0.01213, "low": 0.01185, "close": 0.01211, "volume": 189539.0, "close_time": 1770235199999, "quote_volume": 2276.56447, "trades": 74, "taker_buy_base": 82162.0, "taker_buy_quote": 987.66453 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0121, "high": 0.0121, "low": 0.01203, "close": 0.01204, "volume": 72926.0, "close_time": 1770238799999, "quote_volume": 879.71481, "trades": 35, "taker_buy_base": 46277.0, "taker_buy_quote": 558.63668 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.01203, "high": 0.01205, "low": 0.01179, "close": 0.01188, "volume": 73392.0, "close_time": 1770242399999, "quote_volume": 875.61486, "trades": 61, "taker_buy_base": 20733.0, "taker_buy_quote": 247.55912 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0118, "high": 0.01202, "low": 0.01168, "close": 0.01175, "volume": 522662.0, "close_time": 1770245999999, "quote_volume": 6240.10729, "trades": 77, "taker_buy_base": 458896.0, "taker_buy_quote": 5487.68421 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.01175, "high": 0.01197, "low": 0.01175, "close": 0.01182, "volume": 281248.0, "close_time": 1770249599999, "quote_volume": 3328.17814, "trades": 67, "taker_buy_base": 136467.0, "taker_buy_quote": 1612.29002 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01183, "high": 0.01184, "low": 0.01175, "close": 0.01184, "volume": 16833.0, "close_time": 1770253199999, "quote_volume": 198.82121, "trades": 16, "taker_buy_base": 12912.0, "taker_buy_quote": 152.48474 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.01179, "high": 0.01197, "low": 0.0117, "close": 0.01184, "volume": 183615.0, "close_time": 1770256799999, "quote_volume": 2182.64911, "trades": 73, "taker_buy_base": 48303.0, "taker_buy_quote": 575.51968 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.01177, "high": 0.01195, "low": 0.01171, "close": 0.01173, "volume": 155340.0, "close_time": 1770260399999, "quote_volume": 1842.26748, "trades": 48, "taker_buy_base": 130389.0, "taker_buy_quote": 1546.99148 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.01175, "high": 0.01187, "low": 0.01167, "close": 0.01167, "volume": 218493.0, "close_time": 1770263999999, "quote_volume": 2576.03157, "trades": 70, "taker_buy_base": 133106.0, "taker_buy_quote": 1572.84518 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01169, "high": 0.01176, "low": 0.01162, "close": 0.01168, "volume": 107599.0, "close_time": 1770267599999, "quote_volume": 1256.96595, "trades": 56, "taker_buy_base": 23107.0, "taker_buy_quote": 269.64332 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.01169, "high": 0.01177, "low": 0.01152, "close": 0.01167, "volume": 98940.0, "close_time": 1770271199999, "quote_volume": 1153.9704, "trades": 50, "taker_buy_base": 54776.0, "taker_buy_quote": 640.55591 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.01167, "high": 0.01167, "low": 0.01148, "close": 0.01152, "volume": 100111.0, "close_time": 1770274799999, "quote_volume": 1155.41987, "trades": 58, "taker_buy_base": 39953.0, "taker_buy_quote": 460.67814 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.01152, "high": 0.01167, "low": 0.01147, "close": 0.0115, "volume": 1029142.0, "close_time": 1770278399999, "quote_volume": 11908.75745, "trades": 147, "taker_buy_base": 286561.0, "taker_buy_quote": 3318.43003 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01153, "high": 0.01172, "low": 0.01153, "close": 0.01167, "volume": 111880.0, "close_time": 1770281999999, "quote_volume": 1294.00086, "trades": 21, "taker_buy_base": 100103.0, "taker_buy_quote": 1157.9324 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.01164, "high": 0.01176, "low": 0.01161, "close": 0.01163, "volume": 96213.0, "close_time": 1770285599999, "quote_volume": 1125.51179, "trades": 44, "taker_buy_base": 84945.0, "taker_buy_quote": 994.28329 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.01162, "high": 0.01163, "low": 0.01133, "close": 0.01134, "volume": 135041.0, "close_time": 1770289199999, "quote_volume": 1538.60176, "trades": 39, "taker_buy_base": 24463.0, "taker_buy_quote": 282.36596 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.01137, "high": 0.01141, "low": 0.01115, "close": 0.01129, "volume": 98816.0, "close_time": 1770292799999, "quote_volume": 1116.34909, "trades": 77, "taker_buy_base": 52082.0, "taker_buy_quote": 588.63539 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01133, "high": 0.01133, "low": 0.01116, "close": 0.01129, "volume": 134942.0, "close_time": 1770296399999, "quote_volume": 1521.80723, "trades": 65, "taker_buy_base": 74925.0, "taker_buy_quote": 846.56037 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.01126, "high": 0.01136, "low": 0.01121, "close": 0.01127, "volume": 125182.0, "close_time": 1770299999999, "quote_volume": 1410.7873, "trades": 89, "taker_buy_base": 88153.0, "taker_buy_quote": 993.80501 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.01128, "high": 0.01151, "low": 0.01127, "close": 0.01129, "volume": 163826.0, "close_time": 1770303599999, "quote_volume": 1862.93711, "trades": 110, "taker_buy_base": 104671.0, "taker_buy_quote": 1190.15151 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.01129, "high": 0.01133, "low": 0.01056, "close": 0.01082, "volume": 569014.0, "close_time": 1770307199999, "quote_volume": 6188.08397, "trades": 264, "taker_buy_base": 306307.0, "taker_buy_quote": 3319.55204 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01079, "high": 0.01103, "low": 0.01073, "close": 0.01092, "volume": 562574.0, "close_time": 1770310799999, "quote_volume": 6115.50572, "trades": 254, "taker_buy_base": 362288.0, "taker_buy_quote": 3944.3587 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.01092, "high": 0.01098, "low": 0.01057, "close": 0.01073, "volume": 433284.0, "close_time": 1770314399999, "quote_volume": 4656.0319, "trades": 267, "taker_buy_base": 185005.0, "taker_buy_quote": 1993.68021 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.01073, "high": 0.01081, "low": 0.01054, "close": 0.01081, "volume": 509552.0, "close_time": 1770317999999, "quote_volume": 5437.39459, "trades": 195, "taker_buy_base": 172466.0, "taker_buy_quote": 1848.04159 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.01072, "high": 0.01077, "low": 0.01061, "close": 0.01066, "volume": 95610.0, "close_time": 1770321599999, "quote_volume": 1019.86852, "trades": 51, "taker_buy_base": 46946.0, "taker_buy_quote": 500.71287 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01066, "high": 0.01072, "low": 0.01017, "close": 0.01039, "volume": 609195.0, "close_time": 1770325199999, "quote_volume": 6328.25212, "trades": 349, "taker_buy_base": 462073.0, "taker_buy_quote": 4807.76 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.01035, "high": 0.01067, "low": 0.01026, "close": 0.01037, "volume": 248393.0, "close_time": 1770328799999, "quote_volume": 2595.28353, "trades": 197, "taker_buy_base": 188500.0, "taker_buy_quote": 1969.12551 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.01051, "high": 0.01055, "low": 0.01026, "close": 0.01042, "volume": 221483.0, "close_time": 1770332399999, "quote_volume": 2309.02316, "trades": 71, "taker_buy_base": 88282.0, "taker_buy_quote": 925.51276 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.01037, "high": 0.01057, "low": 0.01018, "close": 0.01018, "volume": 59762.0, "close_time": 1770335999999, "quote_volume": 620.52386, "trades": 64, "taker_buy_base": 44648.0, "taker_buy_quote": 464.9031 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01013, "high": 0.01023, "low": 0.0091, "close": 0.01015, "volume": 1193050.0, "close_time": 1770339599999, "quote_volume": 11399.85285, "trades": 615, "taker_buy_base": 604895.0, "taker_buy_quote": 5757.77337 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0101, "high": 0.01045, "low": 0.01008, "close": 0.01043, "volume": 334206.0, "close_time": 1770343199999, "quote_volume": 3435.65855, "trades": 314, "taker_buy_base": 106590.0, "taker_buy_quote": 1104.0932 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.01047, "high": 0.01048, "low": 0.01012, "close": 0.01016, "volume": 496897.0, "close_time": 1770346799999, "quote_volume": 5125.62132, "trades": 203, "taker_buy_base": 352169.0, "taker_buy_quote": 3647.69757 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.01021, "high": 0.01028, "low": 0.01012, "close": 0.01025, "volume": 63830.0, "close_time": 1770350399999, "quote_volume": 650.05921, "trades": 38, "taker_buy_base": 41258.0, "taker_buy_quote": 419.7692 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01024, "high": 0.01038, "low": 0.01011, "close": 0.01034, "volume": 191273.0, "close_time": 1770353999999, "quote_volume": 1962.90603, "trades": 75, "taker_buy_base": 28361.0, "taker_buy_quote": 290.51395 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.01038, "high": 0.01065, "low": 0.01038, "close": 0.01059, "volume": 230911.0, "close_time": 1770357599999, "quote_volume": 2432.09243, "trades": 204, "taker_buy_base": 50527.0, "taker_buy_quote": 531.99458 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.01061, "high": 0.01067, "low": 0.01043, "close": 0.01043, "volume": 278151.0, "close_time": 1770361199999, "quote_volume": 2946.40129, "trades": 228, "taker_buy_base": 83172.0, "taker_buy_quote": 883.88077 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.01043, "high": 0.0105, "low": 0.0103, "close": 0.01034, "volume": 183750.0, "close_time": 1770364799999, "quote_volume": 1908.11207, "trades": 134, "taker_buy_base": 18322.0, "taker_buy_quote": 190.71321 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01035, "high": 0.01046, "low": 0.01024, "close": 0.01028, "volume": 271752.0, "close_time": 1770368399999, "quote_volume": 2811.5469, "trades": 235, "taker_buy_base": 49821.0, "taker_buy_quote": 516.38456 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.01028, "high": 0.01055, "low": 0.01025, "close": 0.01052, "volume": 205394.0, "close_time": 1770371999999, "quote_volume": 2136.44569, "trades": 145, "taker_buy_base": 63272.0, "taker_buy_quote": 659.02705 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.01052, "high": 0.01069, "low": 0.01047, "close": 0.01062, "volume": 243114.0, "close_time": 1770375599999, "quote_volume": 2571.37686, "trades": 182, "taker_buy_base": 134579.0, "taker_buy_quote": 1427.66775 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.01061, "high": 0.01064, "low": 0.01053, "close": 0.0106, "volume": 110539.0, "close_time": 1770379199999, "quote_volume": 1172.2861, "trades": 67, "taker_buy_base": 65456.0, "taker_buy_quote": 694.86149 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01058, "high": 0.01068, "low": 0.01052, "close": 0.01068, "volume": 58875.0, "close_time": 1770382799999, "quote_volume": 622.07355, "trades": 53, "taker_buy_base": 25453.0, "taker_buy_quote": 269.09641 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.01072, "high": 0.01091, "low": 0.01072, "close": 0.0109, "volume": 145558.0, "close_time": 1770386399999, "quote_volume": 1578.72812, "trades": 87, "taker_buy_base": 105282.0, "taker_buy_quote": 1143.96593 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0109, "high": 0.01131, "low": 0.01082, "close": 0.01131, "volume": 165154.0, "close_time": 1770389999999, "quote_volume": 1816.40855, "trades": 116, "taker_buy_base": 93959.0, "taker_buy_quote": 1036.76428 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.01126, "high": 0.01138, "low": 0.01114, "close": 0.01129, "volume": 119887.0, "close_time": 1770393599999, "quote_volume": 1350.26197, "trades": 122, "taker_buy_base": 48645.0, "taker_buy_quote": 546.60995 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01126, "high": 0.01165, "low": 0.01122, "close": 0.01159, "volume": 445470.0, "close_time": 1770397199999, "quote_volume": 5101.12984, "trades": 210, "taker_buy_base": 244378.0, "taker_buy_quote": 2800.3639 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.01158, "high": 0.0118, "low": 0.01154, "close": 0.01164, "volume": 367951.0, "close_time": 1770400799999, "quote_volume": 4292.46538, "trades": 182, "taker_buy_base": 242364.0, "taker_buy_quote": 2829.7597 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.01158, "high": 0.01158, "low": 0.01135, "close": 0.0115, "volume": 113360.0, "close_time": 1770404399999, "quote_volume": 1298.73707, "trades": 101, "taker_buy_base": 78878.0, "taker_buy_quote": 903.24799 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.01149, "high": 0.01158, "low": 0.01143, "close": 0.01158, "volume": 88854.0, "close_time": 1770407999999, "quote_volume": 1020.56813, "trades": 70, "taker_buy_base": 60796.0, "taker_buy_quote": 698.83259 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.01154, "high": 0.01158, "low": 0.01137, "close": 0.01142, "volume": 121106.0, "close_time": 1770411599999, "quote_volume": 1392.07683, "trades": 57, "taker_buy_base": 101005.0, "taker_buy_quote": 1162.09958 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.01144, "high": 0.01147, "low": 0.01139, "close": 0.01143, "volume": 23041.0, "close_time": 1770415199999, "quote_volume": 263.50553, "trades": 23, "taker_buy_base": 8651.0, "taker_buy_quote": 99.03183 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.01144, "high": 0.01158, "low": 0.01144, "close": 0.01158, "volume": 30988.0, "close_time": 1770418799999, "quote_volume": 356.57312, "trades": 25, "taker_buy_base": 21124.0, "taker_buy_quote": 243.2311 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.01158, "high": 0.01159, "low": 0.01143, "close": 0.01155, "volume": 253910.0, "close_time": 1770422399999, "quote_volume": 2905.8823, "trades": 24, "taker_buy_base": 18277.0, "taker_buy_quote": 211.12642 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01151, "high": 0.01154, "low": 0.01138, "close": 0.01146, "volume": 44798.0, "close_time": 1770425999999, "quote_volume": 513.1731, "trades": 49, "taker_buy_base": 38798.0, "taker_buy_quote": 444.41183 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.01138, "high": 0.01148, "low": 0.0113, "close": 0.01144, "volume": 150776.0, "close_time": 1770429599999, "quote_volume": 1711.81981, "trades": 70, "taker_buy_base": 12939.0, "taker_buy_quote": 147.40863 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.01143, "high": 0.0118, "low": 0.0114, "close": 0.01169, "volume": 203064.0, "close_time": 1770433199999, "quote_volume": 2358.83396, "trades": 124, "taker_buy_base": 89201.0, "taker_buy_quote": 1036.71023 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.01168, "high": 0.01201, "low": 0.01168, "close": 0.01177, "volume": 958841.0, "close_time": 1770436799999, "quote_volume": 11341.88944, "trades": 300, "taker_buy_base": 759364.0, "taker_buy_quote": 8989.94982 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01175, "high": 0.01185, "low": 0.01152, "close": 0.0116, "volume": 158777.0, "close_time": 1770440399999, "quote_volume": 1856.77376, "trades": 132, "taker_buy_base": 88744.0, "taker_buy_quote": 1045.56898 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.01164, "high": 0.01187, "low": 0.01162, "close": 0.01172, "volume": 100250.0, "close_time": 1770443999999, "quote_volume": 1177.86084, "trades": 86, "taker_buy_base": 44147.0, "taker_buy_quote": 521.02514 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.01175, "high": 0.01189, "low": 0.01166, "close": 0.01168, "volume": 91997.0, "close_time": 1770447599999, "quote_volume": 1083.57061, "trades": 76, "taker_buy_base": 24787.0, "taker_buy_quote": 292.02977 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.01165, "high": 0.01165, "low": 0.01119, "close": 0.01119, "volume": 527751.0, "close_time": 1770451199999, "quote_volume": 6036.28374, "trades": 237, "taker_buy_base": 107057.0, "taker_buy_quote": 1219.52462 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01115, "high": 0.01133, "low": 0.01112, "close": 0.01133, "volume": 145018.0, "close_time": 1770454799999, "quote_volume": 1626.95519, "trades": 55, "taker_buy_base": 29744.0, "taker_buy_quote": 334.6665 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.01133, "high": 0.01133, "low": 0.01121, "close": 0.01128, "volume": 276823.0, "close_time": 1770458399999, "quote_volume": 3122.43944, "trades": 56, "taker_buy_base": 27607.0, "taker_buy_quote": 311.41096 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.01125, "high": 0.01125, "low": 0.01112, "close": 0.01116, "volume": 17947.0, "close_time": 1770461999999, "quote_volume": 200.93502, "trades": 20, "taker_buy_base": 8550.0, "taker_buy_quote": 95.61409 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.01118, "high": 0.01126, "low": 0.01116, "close": 0.01124, "volume": 76648.0, "close_time": 1770465599999, "quote_volume": 860.53715, "trades": 37, "taker_buy_base": 67927.0, "taker_buy_quote": 763.05136 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01124, "high": 0.01164, "low": 0.01124, "close": 0.01148, "volume": 94659.0, "close_time": 1770469199999, "quote_volume": 1089.73607, "trades": 90, "taker_buy_base": 60282.0, "taker_buy_quote": 692.32788 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0115, "high": 0.0115, "low": 0.0114, "close": 0.0114, "volume": 325888.0, "close_time": 1770472799999, "quote_volume": 3732.71692, "trades": 100, "taker_buy_base": 249876.0, "taker_buy_quote": 2862.68852 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.01145, "high": 0.01145, "low": 0.01129, "close": 0.01132, "volume": 158022.0, "close_time": 1770476399999, "quote_volume": 1800.29467, "trades": 106, "taker_buy_base": 79043.0, "taker_buy_quote": 901.20158 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.01131, "high": 0.01151, "low": 0.01128, "close": 0.01146, "volume": 163621.0, "close_time": 1770479999999, "quote_volume": 1862.42272, "trades": 117, "taker_buy_base": 83635.0, "taker_buy_quote": 951.19347 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01146, "high": 0.01174, "low": 0.01139, "close": 0.01139, "volume": 344210.0, "close_time": 1770483599999, "quote_volume": 3973.83269, "trades": 281, "taker_buy_base": 236012.0, "taker_buy_quote": 2731.59643 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.01136, "high": 0.01149, "low": 0.01136, "close": 0.01148, "volume": 14801.0, "close_time": 1770487199999, "quote_volume": 169.20537, "trades": 18, "taker_buy_base": 6032.0, "taker_buy_quote": 68.93874 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.01149, "high": 0.01166, "low": 0.01149, "close": 0.0116, "volume": 225305.0, "close_time": 1770490799999, "quote_volume": 2612.91836, "trades": 61, "taker_buy_base": 133415.0, "taker_buy_quote": 1548.92916 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.01153, "high": 0.01156, "low": 0.01151, "close": 0.01153, "volume": 37845.0, "close_time": 1770494399999, "quote_volume": 436.66517, "trades": 41, "taker_buy_base": 9322.0, "taker_buy_quote": 107.56863 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01151, "high": 0.01159, "low": 0.01148, "close": 0.01156, "volume": 66926.0, "close_time": 1770497999999, "quote_volume": 771.35204, "trades": 64, "taker_buy_base": 10810.0, "taker_buy_quote": 124.68061 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.01158, "high": 0.01158, "low": 0.01147, "close": 0.01147, "volume": 90029.0, "close_time": 1770501599999, "quote_volume": 1039.19552, "trades": 44, "taker_buy_base": 57821.0, "taker_buy_quote": 667.58997 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.01148, "high": 0.01152, "low": 0.01145, "close": 0.0115, "volume": 55814.0, "close_time": 1770505199999, "quote_volume": 641.73788, "trades": 29, "taker_buy_base": 31027.0, "taker_buy_quote": 356.918 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.01145, "high": 0.01147, "low": 0.01141, "close": 0.01145, "volume": 171668.0, "close_time": 1770508799999, "quote_volume": 1961.70371, "trades": 51, "taker_buy_base": 115064.0, "taker_buy_quote": 1313.52508 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01146, "high": 0.01146, "low": 0.01136, "close": 0.01137, "volume": 24729.0, "close_time": 1770512399999, "quote_volume": 281.88597, "trades": 25, "taker_buy_base": 10790.0, "taker_buy_quote": 123.01009 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.01139, "high": 0.01144, "low": 0.01136, "close": 0.01137, "volume": 37679.0, "close_time": 1770515999999, "quote_volume": 429.56388, "trades": 31, "taker_buy_base": 12426.0, "taker_buy_quote": 141.65816 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.01137, "high": 0.01139, "low": 0.0113, "close": 0.01133, "volume": 11571.0, "close_time": 1770519599999, "quote_volume": 131.19091, "trades": 15, "taker_buy_base": 3894.0, "taker_buy_quote": 44.1367 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.01131, "high": 0.01131, "low": 0.01122, "close": 0.01122, "volume": 13022.0, "close_time": 1770523199999, "quote_volume": 146.97947, "trades": 18, "taker_buy_base": 5993.0, "taker_buy_quote": 67.64633 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01122, "high": 0.01125, "low": 0.0112, "close": 0.01123, "volume": 8650.0, "close_time": 1770526799999, "quote_volume": 97.09976, "trades": 9, "taker_buy_base": 1776.0, "taker_buy_quote": 19.94774 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.01124, "high": 0.01125, "low": 0.01121, "close": 0.01121, "volume": 5599.0, "close_time": 1770530399999, "quote_volume": 62.91724, "trades": 7, "taker_buy_base": 2484.0, "taker_buy_quote": 27.9281 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.01124, "high": 0.01124, "low": 0.01121, "close": 0.01121, "volume": 2246.0, "close_time": 1770533999999, "quote_volume": 25.20151, "trades": 3, "taker_buy_base": 795.0, "taker_buy_quote": 8.9358 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.01117, "high": 0.0112, "low": 0.01115, "close": 0.01116, "volume": 4431.0, "close_time": 1770537599999, "quote_volume": 49.48945, "trades": 5, "taker_buy_base": 2346.0, "taker_buy_quote": 26.21268 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0112, "high": 0.01141, "low": 0.01116, "close": 0.01141, "volume": 213362.0, "close_time": 1770541199999, "quote_volume": 2397.44841, "trades": 69, "taker_buy_base": 36813.0, "taker_buy_quote": 416.74105 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.01143, "high": 0.01144, "low": 0.01129, "close": 0.01133, "volume": 160309.0, "close_time": 1770544799999, "quote_volume": 1826.48556, "trades": 53, "taker_buy_base": 38572.0, "taker_buy_quote": 439.48085 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.01133, "high": 0.01139, "low": 0.01124, "close": 0.0113, "volume": 23406.0, "close_time": 1770548399999, "quote_volume": 264.51162, "trades": 24, "taker_buy_base": 20327.0, "taker_buy_quote": 229.66087 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.01129, "high": 0.01149, "low": 0.01129, "close": 0.01144, "volume": 138337.0, "close_time": 1770551999999, "quote_volume": 1584.45933, "trades": 49, "taker_buy_base": 129513.0, "taker_buy_quote": 1483.64008 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.01142, "high": 0.01142, "low": 0.01136, "close": 0.01141, "volume": 29098.0, "close_time": 1770555599999, "quote_volume": 331.37218, "trades": 29, "taker_buy_base": 25336.0, "taker_buy_quote": 288.41014 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.01141, "high": 0.01143, "low": 0.01134, "close": 0.01141, "volume": 43865.0, "close_time": 1770559199999, "quote_volume": 500.04163, "trades": 38, "taker_buy_base": 33595.0, "taker_buy_quote": 383.19979 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.01142, "high": 0.01156, "low": 0.0114, "close": 0.01143, "volume": 155880.0, "close_time": 1770562799999, "quote_volume": 1789.7056, "trades": 45, "taker_buy_base": 27955.0, "taker_buy_quote": 320.04516 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.01147, "high": 0.01148, "low": 0.01123, "close": 0.01124, "volume": 94254.0, "close_time": 1770566399999, "quote_volume": 1072.87191, "trades": 55, "taker_buy_base": 25666.0, "taker_buy_quote": 291.33319 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01127, "high": 0.01132, "low": 0.01102, "close": 0.01107, "volume": 147907.0, "close_time": 1770569999999, "quote_volume": 1634.55403, "trades": 30, "taker_buy_base": 20060.0, "taker_buy_quote": 221.98871 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.01115, "high": 0.0112, "low": 0.01112, "close": 0.01117, "volume": 100083.0, "close_time": 1770573599999, "quote_volume": 1118.73616, "trades": 22, "taker_buy_base": 77765.0, "taker_buy_quote": 869.3126 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.01117, "high": 0.01127, "low": 0.01117, "close": 0.01123, "volume": 323825.0, "close_time": 1770577199999, "quote_volume": 3648.71678, "trades": 20, "taker_buy_base": 82054.0, "taker_buy_quote": 924.04953 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.01121, "high": 0.01125, "low": 0.01121, "close": 0.01125, "volume": 8131.0, "close_time": 1770580799999, "quote_volume": 91.35031, "trades": 7, "taker_buy_base": 5989.0, "taker_buy_quote": 67.33849 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01118, "high": 0.01118, "low": 0.01115, "close": 0.01116, "volume": 2794.0, "close_time": 1770584399999, "quote_volume": 31.20368, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.01114, "high": 0.01118, "low": 0.01107, "close": 0.01112, "volume": 12263.0, "close_time": 1770587999999, "quote_volume": 136.68025, "trades": 14, "taker_buy_base": 5346.0, "taker_buy_quote": 59.42951 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.01115, "high": 0.01118, "low": 0.01113, "close": 0.01116, "volume": 3591.0, "close_time": 1770591599999, "quote_volume": 40.07775, "trades": 5, "taker_buy_base": 2016.0, "taker_buy_quote": 22.49256 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.01124, "high": 0.01147, "low": 0.01111, "close": 0.01124, "volume": 166529.0, "close_time": 1770595199999, "quote_volume": 1868.78181, "trades": 58, "taker_buy_base": 60809.0, "taker_buy_quote": 683.91293 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01118, "high": 0.01146, "low": 0.01118, "close": 0.01129, "volume": 150792.0, "close_time": 1770598799999, "quote_volume": 1696.32757, "trades": 71, "taker_buy_base": 84022.0, "taker_buy_quote": 946.86291 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.01129, "high": 0.0115, "low": 0.01125, "close": 0.01136, "volume": 122301.0, "close_time": 1770602399999, "quote_volume": 1388.84314, "trades": 81, "taker_buy_base": 95663.0, "taker_buy_quote": 1087.36861 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.01132, "high": 0.01139, "low": 0.01125, "close": 0.01129, "volume": 22681.0, "close_time": 1770605999999, "quote_volume": 256.57049, "trades": 31, "taker_buy_base": 17355.0, "taker_buy_quote": 196.44615 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.01129, "high": 0.01145, "low": 0.01128, "close": 0.01143, "volume": 21713.0, "close_time": 1770609599999, "quote_volume": 246.5964, "trades": 27, "taker_buy_base": 21201.0, "taker_buy_quote": 240.80056 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01141, "high": 0.01142, "low": 0.01132, "close": 0.01138, "volume": 19144.0, "close_time": 1770613199999, "quote_volume": 217.82098, "trades": 21, "taker_buy_base": 16633.0, "taker_buy_quote": 189.32253 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.01136, "high": 0.01137, "low": 0.01133, "close": 0.01137, "volume": 20251.0, "close_time": 1770616799999, "quote_volume": 229.87878, "trades": 22, "taker_buy_base": 19476.0, "taker_buy_quote": 221.08253 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.01133, "high": 0.01133, "low": 0.01116, "close": 0.01124, "volume": 37102.0, "close_time": 1770620399999, "quote_volume": 416.33024, "trades": 41, "taker_buy_base": 29007.0, "taker_buy_quote": 325.72842 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.01121, "high": 0.01124, "low": 0.01101, "close": 0.01104, "volume": 229323.0, "close_time": 1770623999999, "quote_volume": 2546.38846, "trades": 112, "taker_buy_base": 67102.0, "taker_buy_quote": 749.24112 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01105, "high": 0.01109, "low": 0.01086, "close": 0.01091, "volume": 139931.0, "close_time": 1770627599999, "quote_volume": 1536.41501, "trades": 98, "taker_buy_base": 61940.0, "taker_buy_quote": 677.00236 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.01085, "high": 0.01088, "low": 0.01074, "close": 0.01076, "volume": 41189.0, "close_time": 1770631199999, "quote_volume": 444.31535, "trades": 40, "taker_buy_base": 20690.0, "taker_buy_quote": 223.5779 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.01076, "high": 0.01084, "low": 0.01064, "close": 0.01071, "volume": 236529.0, "close_time": 1770634799999, "quote_volume": 2530.59967, "trades": 175, "taker_buy_base": 183758.0, "taker_buy_quote": 1967.85818 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.01071, "high": 0.01083, "low": 0.01071, "close": 0.01077, "volume": 59017.0, "close_time": 1770638399999, "quote_volume": 636.62955, "trades": 42, "taker_buy_base": 56360.0, "taker_buy_quote": 607.97384 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01077, "high": 0.01084, "low": 0.01077, "close": 0.01084, "volume": 20410.0, "close_time": 1770641999999, "quote_volume": 220.59386, "trades": 16, "taker_buy_base": 19007.0, "taker_buy_quote": 205.43233 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0108, "high": 0.01084, "low": 0.01076, "close": 0.01076, "volume": 19015.0, "close_time": 1770645599999, "quote_volume": 205.5954, "trades": 17, "taker_buy_base": 18219.0, "taker_buy_quote": 197.03044 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.01076, "high": 0.01099, "low": 0.01073, "close": 0.01099, "volume": 48054.0, "close_time": 1770649199999, "quote_volume": 522.42854, "trades": 41, "taker_buy_base": 30367.0, "taker_buy_quote": 331.15791 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.01103, "high": 0.01104, "low": 0.01086, "close": 0.01101, "volume": 61223.0, "close_time": 1770652799999, "quote_volume": 673.62087, "trades": 35, "taker_buy_base": 45493.0, "taker_buy_quote": 501.25723 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01101, "high": 0.0112, "low": 0.01091, "close": 0.01114, "volume": 93173.0, "close_time": 1770656399999, "quote_volume": 1034.77174, "trades": 40, "taker_buy_base": 39765.0, "taker_buy_quote": 440.72452 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.01112, "high": 0.01136, "low": 0.01105, "close": 0.01124, "volume": 55051.0, "close_time": 1770659999999, "quote_volume": 614.23147, "trades": 33, "taker_buy_base": 24724.0, "taker_buy_quote": 278.46853 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.01124, "high": 0.01125, "low": 0.01113, "close": 0.01123, "volume": 27632.0, "close_time": 1770663599999, "quote_volume": 309.60163, "trades": 33, "taker_buy_base": 23453.0, "taker_buy_quote": 262.75167 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.01122, "high": 0.01131, "low": 0.01118, "close": 0.01127, "volume": 43458.0, "close_time": 1770667199999, "quote_volume": 489.08146, "trades": 35, "taker_buy_base": 20092.0, "taker_buy_quote": 226.03496 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01123, "high": 0.01152, "low": 0.01123, "close": 0.01135, "volume": 579072.0, "close_time": 1770670799999, "quote_volume": 6602.26724, "trades": 120, "taker_buy_base": 522003.0, "taker_buy_quote": 5951.24948 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.01133, "high": 0.0114, "low": 0.01121, "close": 0.01137, "volume": 216856.0, "close_time": 1770674399999, "quote_volume": 2449.67424, "trades": 74, "taker_buy_base": 91565.0, "taker_buy_quote": 1038.01491 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.01139, "high": 0.01146, "low": 0.01137, "close": 0.01137, "volume": 9843.0, "close_time": 1770677999999, "quote_volume": 112.40077, "trades": 10, "taker_buy_base": 6843.0, "taker_buy_quote": 78.08077 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.01136, "high": 0.01136, "low": 0.01123, "close": 0.01124, "volume": 234601.0, "close_time": 1770681599999, "quote_volume": 2637.52705, "trades": 34, "taker_buy_base": 65806.0, "taker_buy_quote": 741.47146 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01124, "high": 0.01124, "low": 0.01121, "close": 0.01121, "volume": 5549.0, "close_time": 1770685199999, "quote_volume": 62.33358, "trades": 8, "taker_buy_base": 3841.0, "taker_buy_quote": 43.14056 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.01122, "high": 0.01128, "low": 0.01122, "close": 0.01125, "volume": 96463.0, "close_time": 1770688799999, "quote_volume": 1086.10823, "trades": 22, "taker_buy_base": 90918.0, "taker_buy_quote": 1023.69353 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.01125, "high": 0.01125, "low": 0.01118, "close": 0.01119, "volume": 14638.0, "close_time": 1770692399999, "quote_volume": 164.33219, "trades": 15, "taker_buy_base": 3754.0, "taker_buy_quote": 42.21491 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.01115, "high": 0.01115, "low": 0.01099, "close": 0.01108, "volume": 24828.0, "close_time": 1770695999999, "quote_volume": 274.65753, "trades": 33, "taker_buy_base": 6224.0, "taker_buy_quote": 68.73021 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0111, "high": 0.01116, "low": 0.0111, "close": 0.01116, "volume": 11126.0, "close_time": 1770699599999, "quote_volume": 123.93632, "trades": 15, "taker_buy_base": 8054.0, "taker_buy_quote": 89.78327 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.01117, "high": 0.01117, "low": 0.01098, "close": 0.011, "volume": 74904.0, "close_time": 1770703199999, "quote_volume": 825.691, "trades": 36, "taker_buy_base": 10416.0, "taker_buy_quote": 115.10543 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.01102, "high": 0.01102, "low": 0.01088, "close": 0.01089, "volume": 40933.0, "close_time": 1770706799999, "quote_volume": 449.19992, "trades": 41, "taker_buy_base": 10563.0, "taker_buy_quote": 115.9344 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0109, "high": 0.01095, "low": 0.01085, "close": 0.0109, "volume": 122402.0, "close_time": 1770710399999, "quote_volume": 1329.95821, "trades": 34, "taker_buy_base": 9408.0, "taker_buy_quote": 102.5778 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01091, "high": 0.01097, "low": 0.01089, "close": 0.01097, "volume": 31962.0, "close_time": 1770713999999, "quote_volume": 348.97516, "trades": 26, "taker_buy_base": 16552.0, "taker_buy_quote": 180.69569 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.01098, "high": 0.01105, "low": 0.01097, "close": 0.01102, "volume": 65826.0, "close_time": 1770717599999, "quote_volume": 723.93578, "trades": 46, "taker_buy_base": 25627.0, "taker_buy_quote": 282.22011 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.01102, "high": 0.01106, "low": 0.01091, "close": 0.01096, "volume": 77025.0, "close_time": 1770721199999, "quote_volume": 848.16963, "trades": 47, "taker_buy_base": 49660.0, "taker_buy_quote": 547.60898 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.01099, "high": 0.01104, "low": 0.01095, "close": 0.01095, "volume": 15477.0, "close_time": 1770724799999, "quote_volume": 170.17127, "trades": 16, "taker_buy_base": 7054.0, "taker_buy_quote": 77.67174 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01098, "high": 0.01103, "low": 0.01095, "close": 0.01103, "volume": 34131.0, "close_time": 1770728399999, "quote_volume": 375.16591, "trades": 28, "taker_buy_base": 19483.0, "taker_buy_quote": 214.33561 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.01101, "high": 0.01104, "low": 0.01092, "close": 0.01095, "volume": 42676.0, "close_time": 1770731999999, "quote_volume": 470.22526, "trades": 30, "taker_buy_base": 18425.0, "taker_buy_quote": 203.04504 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.01094, "high": 0.011, "low": 0.01078, "close": 0.01087, "volume": 59330.0, "close_time": 1770735599999, "quote_volume": 646.95618, "trades": 50, "taker_buy_base": 56394.0, "taker_buy_quote": 615.03503 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.01085, "high": 0.01099, "low": 0.01082, "close": 0.01092, "volume": 46540.0, "close_time": 1770739199999, "quote_volume": 508.73089, "trades": 54, "taker_buy_base": 33365.0, "taker_buy_quote": 364.23506 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01091, "high": 0.011, "low": 0.01087, "close": 0.01095, "volume": 28873.0, "close_time": 1770742799999, "quote_volume": 316.13088, "trades": 31, "taker_buy_base": 23495.0, "taker_buy_quote": 257.22449 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.01097, "high": 0.0111, "low": 0.01092, "close": 0.01105, "volume": 249322.0, "close_time": 1770746399999, "quote_volume": 2741.28532, "trades": 69, "taker_buy_base": 106845.0, "taker_buy_quote": 1180.39996 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.01106, "high": 0.01106, "low": 0.01081, "close": 0.01082, "volume": 105041.0, "close_time": 1770749999999, "quote_volume": 1156.31995, "trades": 27, "taker_buy_base": 9387.0, "taker_buy_quote": 102.90387 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.01085, "high": 0.01091, "low": 0.01082, "close": 0.01086, "volume": 37351.0, "close_time": 1770753599999, "quote_volume": 406.58691, "trades": 15, "taker_buy_base": 35334.0, "taker_buy_quote": 384.70246 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01084, "high": 0.01089, "low": 0.01082, "close": 0.01086, "volume": 127005.0, "close_time": 1770757199999, "quote_volume": 1377.96615, "trades": 25, "taker_buy_base": 14743.0, "taker_buy_quote": 159.99868 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.01086, "high": 0.01086, "low": 0.01075, "close": 0.01079, "volume": 8743.0, "close_time": 1770760799999, "quote_volume": 94.18731, "trades": 12, "taker_buy_base": 5714.0, "taker_buy_quote": 61.59113 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.01078, "high": 0.0108, "low": 0.01075, "close": 0.01076, "volume": 18193.0, "close_time": 1770764399999, "quote_volume": 196.03254, "trades": 22, "taker_buy_base": 18193.0, "taker_buy_quote": 196.03254 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.01078, "high": 0.01083, "low": 0.01074, "close": 0.01075, "volume": 22213.0, "close_time": 1770767999999, "quote_volume": 238.88214, "trades": 27, "taker_buy_base": 22213.0, "taker_buy_quote": 238.88214 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01076, "high": 0.01081, "low": 0.01076, "close": 0.01078, "volume": 38608.0, "close_time": 1770771599999, "quote_volume": 415.62744, "trades": 21, "taker_buy_base": 28798.0, "taker_buy_quote": 310.05966 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.01079, "high": 0.01095, "low": 0.01079, "close": 0.01093, "volume": 49244.0, "close_time": 1770775199999, "quote_volume": 534.78585, "trades": 59, "taker_buy_base": 49244.0, "taker_buy_quote": 534.78585 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.01094, "high": 0.01099, "low": 0.01089, "close": 0.01089, "volume": 51877.0, "close_time": 1770778799999, "quote_volume": 566.93472, "trades": 60, "taker_buy_base": 51877.0, "taker_buy_quote": 566.93472 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.01089, "high": 0.0109, "low": 0.01073, "close": 0.01085, "volume": 48473.0, "close_time": 1770782399999, "quote_volume": 525.35632, "trades": 53, "taker_buy_base": 45837.0, "taker_buy_quote": 496.82732 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01083, "high": 0.01084, "low": 0.01066, "close": 0.01075, "volume": 92937.0, "close_time": 1770785999999, "quote_volume": 996.58109, "trades": 41, "taker_buy_base": 80620.0, "taker_buy_quote": 865.06825 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.01074, "high": 0.01079, "low": 0.01063, "close": 0.01063, "volume": 39442.0, "close_time": 1770789599999, "quote_volume": 421.50997, "trades": 50, "taker_buy_base": 34628.0, "taker_buy_quote": 370.14269 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.01063, "high": 0.01065, "low": 0.01044, "close": 0.01045, "volume": 120119.0, "close_time": 1770793199999, "quote_volume": 1264.70021, "trades": 128, "taker_buy_base": 90250.0, "taker_buy_quote": 951.99398 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.01048, "high": 0.01049, "low": 0.01036, "close": 0.01036, "volume": 115639.0, "close_time": 1770796799999, "quote_volume": 1205.39084, "trades": 86, "taker_buy_base": 61312.0, "taker_buy_quote": 638.77246 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01039, "high": 0.01039, "low": 0.01035, "close": 0.01035, "volume": 25248.0, "close_time": 1770800399999, "quote_volume": 261.38665, "trades": 12, "taker_buy_base": 24471.0, "taker_buy_quote": 253.3447 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.01039, "high": 0.0104, "low": 0.0103, "close": 0.01032, "volume": 564958.0, "close_time": 1770803999999, "quote_volume": 5826.18386, "trades": 57, "taker_buy_base": 425903.0, "taker_buy_quote": 4388.32437 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.01032, "high": 0.01032, "low": 0.01021, "close": 0.01024, "volume": 53012.0, "close_time": 1770807599999, "quote_volume": 544.51883, "trades": 34, "taker_buy_base": 45777.0, "taker_buy_quote": 470.40583 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.01024, "high": 0.01034, "low": 0.01024, "close": 0.01033, "volume": 44124.0, "close_time": 1770811199999, "quote_volume": 454.71029, "trades": 35, "taker_buy_base": 24177.0, "taker_buy_quote": 249.45351 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01031, "high": 0.01039, "low": 0.01028, "close": 0.01039, "volume": 162983.0, "close_time": 1770814799999, "quote_volume": 1686.37747, "trades": 54, "taker_buy_base": 63186.0, "taker_buy_quote": 652.72554 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.01038, "high": 0.01056, "low": 0.01036, "close": 0.01056, "volume": 247518.0, "close_time": 1770818399999, "quote_volume": 2584.48529, "trades": 82, "taker_buy_base": 197233.0, "taker_buy_quote": 2059.15658 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.01057, "high": 0.01107, "low": 0.01042, "close": 0.01044, "volume": 208269.0, "close_time": 1770821999999, "quote_volume": 2220.08773, "trades": 206, "taker_buy_base": 128354.0, "taker_buy_quote": 1369.64598 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.01043, "high": 0.01052, "low": 0.01028, "close": 0.01039, "volume": 137489.0, "close_time": 1770825599999, "quote_volume": 1427.2284, "trades": 175, "taker_buy_base": 127599.0, "taker_buy_quote": 1324.77076 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01038, "high": 0.01065, "low": 0.01038, "close": 0.01039, "volume": 132988.0, "close_time": 1770829199999, "quote_volume": 1398.51855, "trades": 61, "taker_buy_base": 67872.0, "taker_buy_quote": 718.70228 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.01038, "high": 0.01069, "low": 0.01034, "close": 0.01069, "volume": 154055.0, "close_time": 1770832799999, "quote_volume": 1632.60742, "trades": 91, "taker_buy_base": 138306.0, "taker_buy_quote": 1466.84237 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0106, "high": 0.01076, "low": 0.0105, "close": 0.01074, "volume": 34019.0, "close_time": 1770836399999, "quote_volume": 362.60206, "trades": 40, "taker_buy_base": 30547.0, "taker_buy_quote": 325.7015 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.01073, "high": 0.01079, "low": 0.01069, "close": 0.01075, "volume": 107005.0, "close_time": 1770839999999, "quote_volume": 1146.41552, "trades": 58, "taker_buy_base": 38613.0, "taker_buy_quote": 414.24391 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01076, "high": 0.01104, "low": 0.0107, "close": 0.011, "volume": 88964.0, "close_time": 1770843599999, "quote_volume": 964.07485, "trades": 77, "taker_buy_base": 53779.0, "taker_buy_quote": 582.8823 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.01101, "high": 0.01115, "low": 0.01095, "close": 0.01103, "volume": 151615.0, "close_time": 1770847199999, "quote_volume": 1676.21597, "trades": 90, "taker_buy_base": 138842.0, "taker_buy_quote": 1535.07998 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.01101, "high": 0.01111, "low": 0.01084, "close": 0.01084, "volume": 66298.0, "close_time": 1770850799999, "quote_volume": 728.09187, "trades": 67, "taker_buy_base": 47155.0, "taker_buy_quote": 517.8139 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.01082, "high": 0.01086, "low": 0.01078, "close": 0.01082, "volume": 119455.0, "close_time": 1770854399999, "quote_volume": 1293.07713, "trades": 36, "taker_buy_base": 67030.0, "taker_buy_quote": 725.80715 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01086, "high": 0.01119, "low": 0.01086, "close": 0.01114, "volume": 282033.0, "close_time": 1770857999999, "quote_volume": 3133.63422, "trades": 211, "taker_buy_base": 118773.0, "taker_buy_quote": 1318.43162 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.01114, "high": 0.0115, "low": 0.01112, "close": 0.01131, "volume": 84737.0, "close_time": 1770861599999, "quote_volume": 962.45641, "trades": 88, "taker_buy_base": 35180.0, "taker_buy_quote": 398.20122 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.01126, "high": 0.01128, "low": 0.01116, "close": 0.01125, "volume": 73329.0, "close_time": 1770865199999, "quote_volume": 825.33618, "trades": 33, "taker_buy_base": 61040.0, "taker_buy_quote": 687.48747 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.01125, "high": 0.01138, "low": 0.01125, "close": 0.01129, "volume": 50551.0, "close_time": 1770868799999, "quote_volume": 572.14576, "trades": 64, "taker_buy_base": 16115.0, "taker_buy_quote": 182.27582 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01129, "high": 0.01142, "low": 0.01119, "close": 0.01137, "volume": 114341.0, "close_time": 1770872399999, "quote_volume": 1294.29514, "trades": 108, "taker_buy_base": 105415.0, "taker_buy_quote": 1193.06876 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.01137, "high": 0.01156, "low": 0.0113, "close": 0.01141, "volume": 64446.0, "close_time": 1770875999999, "quote_volume": 735.35159, "trades": 92, "taker_buy_base": 39142.0, "taker_buy_quote": 447.11613 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.01141, "high": 0.01157, "low": 0.01141, "close": 0.01156, "volume": 105475.0, "close_time": 1770879599999, "quote_volume": 1214.67751, "trades": 100, "taker_buy_base": 62154.0, "taker_buy_quote": 714.86735 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.01156, "high": 0.01162, "low": 0.01146, "close": 0.01159, "volume": 224434.0, "close_time": 1770883199999, "quote_volume": 2584.16855, "trades": 99, "taker_buy_base": 177641.0, "taker_buy_quote": 2044.31944 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.01158, "high": 0.01163, "low": 0.01137, "close": 0.01142, "volume": 148325.0, "close_time": 1770886799999, "quote_volume": 1710.31239, "trades": 109, "taker_buy_base": 78554.0, "taker_buy_quote": 909.55171 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0114, "high": 0.01163, "low": 0.01135, "close": 0.01158, "volume": 102440.0, "close_time": 1770890399999, "quote_volume": 1178.34028, "trades": 53, "taker_buy_base": 53216.0, "taker_buy_quote": 609.10418 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.01159, "high": 0.01175, "low": 0.01155, "close": 0.0117, "volume": 620580.0, "close_time": 1770893999999, "quote_volume": 7239.57117, "trades": 118, "taker_buy_base": 123237.0, "taker_buy_quote": 1439.77028 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.01167, "high": 0.01168, "low": 0.01151, "close": 0.0116, "volume": 122223.0, "close_time": 1770897599999, "quote_volume": 1418.59953, "trades": 74, "taker_buy_base": 50486.0, "taker_buy_quote": 586.24065 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01159, "high": 0.0116, "low": 0.01122, "close": 0.01123, "volume": 138406.0, "close_time": 1770901199999, "quote_volume": 1571.72931, "trades": 124, "taker_buy_base": 29746.0, "taker_buy_quote": 337.5584 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.01124, "high": 0.01124, "low": 0.01111, "close": 0.01119, "volume": 181076.0, "close_time": 1770904799999, "quote_volume": 2023.27924, "trades": 60, "taker_buy_base": 123983.0, "taker_buy_quote": 1386.76404 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0112, "high": 0.01126, "low": 0.01112, "close": 0.01118, "volume": 197677.0, "close_time": 1770908399999, "quote_volume": 2200.80853, "trades": 60, "taker_buy_base": 171210.0, "taker_buy_quote": 1905.33828 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.01116, "high": 0.01145, "low": 0.01108, "close": 0.01123, "volume": 120232.0, "close_time": 1770911999999, "quote_volume": 1354.70119, "trades": 110, "taker_buy_base": 83641.0, "taker_buy_quote": 944.50187 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01119, "high": 0.01125, "low": 0.0109, "close": 0.01096, "volume": 127322.0, "close_time": 1770915599999, "quote_volume": 1404.32892, "trades": 125, "taker_buy_base": 81278.0, "taker_buy_quote": 897.2306 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.01099, "high": 0.01114, "low": 0.01092, "close": 0.01103, "volume": 66089.0, "close_time": 1770919199999, "quote_volume": 727.68741, "trades": 78, "taker_buy_base": 59983.0, "taker_buy_quote": 660.71329 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.01103, "high": 0.01108, "low": 0.0109, "close": 0.01096, "volume": 399369.0, "close_time": 1770922799999, "quote_volume": 4390.95773, "trades": 80, "taker_buy_base": 167056.0, "taker_buy_quote": 1831.99364 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.01097, "high": 0.01112, "low": 0.01092, "close": 0.01098, "volume": 68151.0, "close_time": 1770926399999, "quote_volume": 752.97942, "trades": 50, "taker_buy_base": 54954.0, "taker_buy_quote": 607.49198 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01098, "high": 0.011, "low": 0.0108, "close": 0.01085, "volume": 41017.0, "close_time": 1770929999999, "quote_volume": 448.44571, "trades": 48, "taker_buy_base": 17823.0, "taker_buy_quote": 194.80103 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.01086, "high": 0.01092, "low": 0.01085, "close": 0.01085, "volume": 6960.0, "close_time": 1770933599999, "quote_volume": 75.78563, "trades": 10, "taker_buy_base": 6389.0, "taker_buy_quote": 69.59028 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.01085, "high": 0.01103, "low": 0.01083, "close": 0.01103, "volume": 100138.0, "close_time": 1770937199999, "quote_volume": 1093.90853, "trades": 81, "taker_buy_base": 43645.0, "taker_buy_quote": 478.6135 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.01103, "high": 0.01115, "low": 0.01103, "close": 0.01115, "volume": 32283.0, "close_time": 1770940799999, "quote_volume": 358.4416, "trades": 23, "taker_buy_base": 22411.0, "taker_buy_quote": 248.98498 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01107, "high": 0.01108, "low": 0.0109, "close": 0.01095, "volume": 16834.0, "close_time": 1770944399999, "quote_volume": 184.94577, "trades": 19, "taker_buy_base": 13439.0, "taker_buy_quote": 147.7802 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.01096, "high": 0.01099, "low": 0.01095, "close": 0.01095, "volume": 52150.0, "close_time": 1770947999999, "quote_volume": 571.94882, "trades": 26, "taker_buy_base": 50582.0, "taker_buy_quote": 554.76374 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.01093, "high": 0.01094, "low": 0.01089, "close": 0.01091, "volume": 60253.0, "close_time": 1770951599999, "quote_volume": 657.5838, "trades": 31, "taker_buy_base": 57486.0, "taker_buy_quote": 627.34049 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0109, "high": 0.01095, "low": 0.01088, "close": 0.01088, "volume": 30907.0, "close_time": 1770955199999, "quote_volume": 337.2268, "trades": 16, "taker_buy_base": 25420.0, "taker_buy_quote": 277.27861 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01088, "high": 0.01088, "low": 0.01085, "close": 0.01087, "volume": 92788.0, "close_time": 1770958799999, "quote_volume": 1008.57607, "trades": 17, "taker_buy_base": 14767.0, "taker_buy_quote": 160.48102 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.01086, "high": 0.01088, "low": 0.0108, "close": 0.0108, "volume": 15357.0, "close_time": 1770962399999, "quote_volume": 166.56373, "trades": 16, "taker_buy_base": 6665.0, "taker_buy_quote": 72.25125 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.01079, "high": 0.0109, "low": 0.01074, "close": 0.0109, "volume": 13445.0, "close_time": 1770965999999, "quote_volume": 145.24497, "trades": 13, "taker_buy_base": 2606.0, "taker_buy_quote": 27.98844 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0109, "high": 0.011, "low": 0.01089, "close": 0.01094, "volume": 46466.0, "close_time": 1770969599999, "quote_volume": 508.42549, "trades": 37, "taker_buy_base": 29554.0, "taker_buy_quote": 323.36187 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01097, "high": 0.01108, "low": 0.01097, "close": 0.01108, "volume": 25772.0, "close_time": 1770973199999, "quote_volume": 283.75178, "trades": 32, "taker_buy_base": 6784.0, "taker_buy_quote": 74.76916 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.01103, "high": 0.01103, "low": 0.01096, "close": 0.01096, "volume": 41670.0, "close_time": 1770976799999, "quote_volume": 459.13836, "trades": 20, "taker_buy_base": 3612.0, "taker_buy_quote": 39.84036 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.01096, "high": 0.01119, "low": 0.01096, "close": 0.01118, "volume": 43421.0, "close_time": 1770980399999, "quote_volume": 484.07027, "trades": 26, "taker_buy_base": 28804.0, "taker_buy_quote": 321.47127 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.01111, "high": 0.01111, "low": 0.01099, "close": 0.01099, "volume": 13066.0, "close_time": 1770983999999, "quote_volume": 144.1554, "trades": 17, "taker_buy_base": 6904.0, "taker_buy_quote": 76.24336 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01097, "high": 0.01099, "low": 0.01091, "close": 0.01096, "volume": 31602.0, "close_time": 1770987599999, "quote_volume": 345.97191, "trades": 36, "taker_buy_base": 14780.0, "taker_buy_quote": 161.79217 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.01091, "high": 0.01112, "low": 0.01091, "close": 0.01108, "volume": 45982.0, "close_time": 1770991199999, "quote_volume": 505.78537, "trades": 46, "taker_buy_base": 26946.0, "taker_buy_quote": 296.43507 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.01103, "high": 0.01127, "low": 0.01103, "close": 0.01116, "volume": 118193.0, "close_time": 1770994799999, "quote_volume": 1320.76272, "trades": 118, "taker_buy_base": 110474.0, "taker_buy_quote": 1235.11359 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.01117, "high": 0.0115, "low": 0.01115, "close": 0.01128, "volume": 6081424.0, "close_time": 1770998399999, "quote_volume": 69433.58655, "trades": 566, "taker_buy_base": 204927.0, "taker_buy_quote": 2328.14569 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01126, "high": 0.01165, "low": 0.01125, "close": 0.01161, "volume": 60609.0, "close_time": 1771001999999, "quote_volume": 695.06133, "trades": 65, "taker_buy_base": 56020.0, "taker_buy_quote": 642.24727 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.01161, "high": 0.01161, "low": 0.01144, "close": 0.01149, "volume": 162487.0, "close_time": 1771005599999, "quote_volume": 1876.5154, "trades": 110, "taker_buy_base": 130967.0, "taker_buy_quote": 1513.79311 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.01147, "high": 0.01155, "low": 0.01145, "close": 0.01155, "volume": 67866.0, "close_time": 1771009199999, "quote_volume": 778.80535, "trades": 38, "taker_buy_base": 26682.0, "taker_buy_quote": 306.4464 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.01156, "high": 0.01161, "low": 0.01156, "close": 0.01161, "volume": 22391.0, "close_time": 1771012799999, "quote_volume": 259.57606, "trades": 18, "taker_buy_base": 10143.0, "taker_buy_quote": 117.48316 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0116, "high": 0.0116, "low": 0.0115, "close": 0.01153, "volume": 52295.0, "close_time": 1771016399999, "quote_volume": 603.34042, "trades": 35, "taker_buy_base": 33631.0, "taker_buy_quote": 388.29589 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.01154, "high": 0.0116, "low": 0.01148, "close": 0.01152, "volume": 78280.0, "close_time": 1771019999999, "quote_volume": 902.48929, "trades": 47, "taker_buy_base": 71053.0, "taker_buy_quote": 819.24123 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.01153, "high": 0.01158, "low": 0.01148, "close": 0.01149, "volume": 25599.0, "close_time": 1771023599999, "quote_volume": 295.30044, "trades": 27, "taker_buy_base": 21561.0, "taker_buy_quote": 248.76232 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0115, "high": 0.01166, "low": 0.01148, "close": 0.01151, "volume": 487773.0, "close_time": 1771027199999, "quote_volume": 5641.01533, "trades": 107, "taker_buy_base": 302035.0, "taker_buy_quote": 3501.64093 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01151, "high": 0.01163, "low": 0.01143, "close": 0.01163, "volume": 226814.0, "close_time": 1771030799999, "quote_volume": 2604.1149, "trades": 116, "taker_buy_base": 17066.0, "taker_buy_quote": 197.22311 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.01159, "high": 0.01163, "low": 0.01156, "close": 0.0116, "volume": 33275.0, "close_time": 1771034399999, "quote_volume": 385.89043, "trades": 31, "taker_buy_base": 33275.0, "taker_buy_quote": 385.89043 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.01158, "high": 0.01164, "low": 0.01158, "close": 0.01159, "volume": 17265.0, "close_time": 1771037999999, "quote_volume": 200.39253, "trades": 14, "taker_buy_base": 16775.0, "taker_buy_quote": 194.69383 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.01158, "high": 0.01166, "low": 0.01156, "close": 0.01164, "volume": 62166.0, "close_time": 1771041599999, "quote_volume": 722.6129, "trades": 15, "taker_buy_base": 57562.0, "taker_buy_quote": 669.2861 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01165, "high": 0.01172, "low": 0.01162, "close": 0.0117, "volume": 28537.0, "close_time": 1771045199999, "quote_volume": 333.05066, "trades": 38, "taker_buy_base": 17232.0, "taker_buy_quote": 201.05474 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0117, "high": 0.0117, "low": 0.01162, "close": 0.01164, "volume": 34306.0, "close_time": 1771048799999, "quote_volume": 399.45238, "trades": 13, "taker_buy_base": 6037.0, "taker_buy_quote": 70.33922 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.01163, "high": 0.01164, "low": 0.01156, "close": 0.01163, "volume": 15364.0, "close_time": 1771052399999, "quote_volume": 178.29243, "trades": 18, "taker_buy_base": 8760.0, "taker_buy_quote": 101.64757 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.01163, "high": 0.01172, "low": 0.01163, "close": 0.01171, "volume": 191005.0, "close_time": 1771055999999, "quote_volume": 2224.8385, "trades": 31, "taker_buy_base": 166582.0, "taker_buy_quote": 1940.17607 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01167, "high": 0.01184, "low": 0.01167, "close": 0.01182, "volume": 1601581.0, "close_time": 1771059599999, "quote_volume": 18925.64513, "trades": 178, "taker_buy_base": 134187.0, "taker_buy_quote": 1582.83121 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.01181, "high": 0.01182, "low": 0.0118, "close": 0.01181, "volume": 28274.0, "close_time": 1771063199999, "quote_volume": 333.88716, "trades": 34, "taker_buy_base": 22688.0, "taker_buy_quote": 267.94003 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0118, "high": 0.01184, "low": 0.01169, "close": 0.01174, "volume": 275724.0, "close_time": 1771066799999, "quote_volume": 3244.87099, "trades": 83, "taker_buy_base": 264318.0, "taker_buy_quote": 3111.22056 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.01175, "high": 0.01185, "low": 0.01175, "close": 0.01183, "volume": 50016.0, "close_time": 1771070399999, "quote_volume": 590.7593, "trades": 37, "taker_buy_base": 46622.0, "taker_buy_quote": 550.7101 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01181, "high": 0.01184, "low": 0.01162, "close": 0.01163, "volume": 225631.0, "close_time": 1771073999999, "quote_volume": 2651.06616, "trades": 55, "taker_buy_base": 87424.0, "taker_buy_quote": 1026.87339 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.01155, "high": 0.01156, "low": 0.01145, "close": 0.01151, "volume": 1630118.0, "close_time": 1771077599999, "quote_volume": 18761.32762, "trades": 104, "taker_buy_base": 1537543.0, "taker_buy_quote": 17696.4869 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.01156, "high": 0.01167, "low": 0.01155, "close": 0.01167, "volume": 50318.0, "close_time": 1771081199999, "quote_volume": 583.83413, "trades": 38, "taker_buy_base": 14659.0, "taker_buy_quote": 170.14674 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.01164, "high": 0.01171, "low": 0.01162, "close": 0.01171, "volume": 89653.0, "close_time": 1771084799999, "quote_volume": 1045.93138, "trades": 55, "taker_buy_base": 43636.0, "taker_buy_quote": 509.08701 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01171, "high": 0.01173, "low": 0.0116, "close": 0.01169, "volume": 98559.0, "close_time": 1771088399999, "quote_volume": 1148.95251, "trades": 52, "taker_buy_base": 14876.0, "taker_buy_quote": 173.88892 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.01171, "high": 0.01179, "low": 0.01163, "close": 0.01167, "volume": 607131.0, "close_time": 1771091999999, "quote_volume": 7115.94514, "trades": 72, "taker_buy_base": 265587.0, "taker_buy_quote": 3112.53791 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.01169, "high": 0.01185, "low": 0.01169, "close": 0.0118, "volume": 69301.0, "close_time": 1771095599999, "quote_volume": 814.69712, "trades": 49, "taker_buy_base": 26488.0, "taker_buy_quote": 312.42651 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0118, "high": 0.01194, "low": 0.01176, "close": 0.01194, "volume": 57415.0, "close_time": 1771099199999, "quote_volume": 680.324, "trades": 43, "taker_buy_base": 17238.0, "taker_buy_quote": 203.79832 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01188, "high": 0.01188, "low": 0.01176, "close": 0.0118, "volume": 28748.0, "close_time": 1771102799999, "quote_volume": 339.41911, "trades": 24, "taker_buy_base": 11322.0, "taker_buy_quote": 133.66644 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.01188, "high": 0.01188, "low": 0.01175, "close": 0.01176, "volume": 24453.0, "close_time": 1771106399999, "quote_volume": 288.51521, "trades": 19, "taker_buy_base": 11983.0, "taker_buy_quote": 141.53785 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0118, "high": 0.01192, "low": 0.0118, "close": 0.01192, "volume": 20528.0, "close_time": 1771109999999, "quote_volume": 244.34897, "trades": 10, "taker_buy_base": 19729.0, "taker_buy_quote": 234.92077 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.01186, "high": 0.01186, "low": 0.01177, "close": 0.0118, "volume": 35701.0, "close_time": 1771113599999, "quote_volume": 421.59955, "trades": 24, "taker_buy_base": 15416.0, "taker_buy_quote": 182.10063 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01181, "high": 0.01181, "low": 0.0117, "close": 0.01175, "volume": 30518.0, "close_time": 1771117199999, "quote_volume": 358.14343, "trades": 26, "taker_buy_base": 23300.0, "taker_buy_quote": 273.41189 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.01176, "high": 0.0118, "low": 0.01166, "close": 0.01171, "volume": 53611.0, "close_time": 1771120799999, "quote_volume": 625.72523, "trades": 16, "taker_buy_base": 5616.0, "taker_buy_quote": 65.87339 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.01172, "high": 0.01174, "low": 0.01159, "close": 0.01169, "volume": 39963.0, "close_time": 1771124399999, "quote_volume": 467.04662, "trades": 32, "taker_buy_base": 34236.0, "taker_buy_quote": 400.16048 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.01168, "high": 0.01168, "low": 0.01151, "close": 0.01167, "volume": 14353.0, "close_time": 1771127999999, "quote_volume": 167.12892, "trades": 14, "taker_buy_base": 13713.0, "taker_buy_quote": 159.76252 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01171, "high": 0.01177, "low": 0.01166, "close": 0.01167, "volume": 18719.0, "close_time": 1771131599999, "quote_volume": 219.36707, "trades": 20, "taker_buy_base": 11600.0, "taker_buy_quote": 135.87954 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.01172, "high": 0.01177, "low": 0.01171, "close": 0.01171, "volume": 24743.0, "close_time": 1771135199999, "quote_volume": 290.66817, "trades": 25, "taker_buy_base": 4398.0, "taker_buy_quote": 51.60475 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.01171, "high": 0.01173, "low": 0.01163, "close": 0.01168, "volume": 107513.0, "close_time": 1771138799999, "quote_volume": 1255.68967, "trades": 27, "taker_buy_base": 3446.0, "taker_buy_quote": 40.35966 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0117, "high": 0.01176, "low": 0.0117, "close": 0.01174, "volume": 130767.0, "close_time": 1771142399999, "quote_volume": 1531.07811, "trades": 39, "taker_buy_base": 35306.0, "taker_buy_quote": 413.96741 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01175, "high": 0.01175, "low": 0.01145, "close": 0.01156, "volume": 92298.0, "close_time": 1771145999999, "quote_volume": 1062.1938, "trades": 42, "taker_buy_base": 21339.0, "taker_buy_quote": 247.58857 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.01158, "high": 0.01164, "low": 0.01155, "close": 0.01159, "volume": 97672.0, "close_time": 1771149599999, "quote_volume": 1134.57978, "trades": 34, "taker_buy_base": 14270.0, "taker_buy_quote": 165.56612 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.01159, "high": 0.01159, "low": 0.01147, "close": 0.01154, "volume": 114334.0, "close_time": 1771153199999, "quote_volume": 1314.74536, "trades": 43, "taker_buy_base": 86232.0, "taker_buy_quote": 991.67743 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.01154, "high": 0.01157, "low": 0.01153, "close": 0.01153, "volume": 30046.0, "close_time": 1771156799999, "quote_volume": 347.00093, "trades": 21, "taker_buy_base": 28521.0, "taker_buy_quote": 329.3872 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01149, "high": 0.01149, "low": 0.01113, "close": 0.01113, "volume": 97090.0, "close_time": 1771160399999, "quote_volume": 1094.41576, "trades": 65, "taker_buy_base": 34633.0, "taker_buy_quote": 392.6261 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.01117, "high": 0.01126, "low": 0.01102, "close": 0.01104, "volume": 6298809.0, "close_time": 1771163999999, "quote_volume": 69508.29811, "trades": 411, "taker_buy_base": 5858745.0, "taker_buy_quote": 64630.86691 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0111, "high": 0.01118, "low": 0.01104, "close": 0.01116, "volume": 433399.0, "close_time": 1771167599999, "quote_volume": 4820.64191, "trades": 69, "taker_buy_base": 129888.0, "taker_buy_quote": 1442.22408 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.01116, "high": 0.0112, "low": 0.01111, "close": 0.01114, "volume": 77282.0, "close_time": 1771171199999, "quote_volume": 861.54663, "trades": 70, "taker_buy_base": 30856.0, "taker_buy_quote": 344.39897 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01111, "high": 0.01118, "low": 0.01106, "close": 0.01111, "volume": 75634.0, "close_time": 1771174799999, "quote_volume": 841.49177, "trades": 47, "taker_buy_base": 24771.0, "taker_buy_quote": 274.7756 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.01112, "high": 0.01114, "low": 0.01093, "close": 0.01103, "volume": 161587.0, "close_time": 1771178399999, "quote_volume": 1785.41361, "trades": 112, "taker_buy_base": 41913.0, "taker_buy_quote": 463.84877 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.01101, "high": 0.01103, "low": 0.01093, "close": 0.01096, "volume": 147622.0, "close_time": 1771181999999, "quote_volume": 1623.50198, "trades": 62, "taker_buy_base": 104616.0, "taker_buy_quote": 1151.34202 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.01091, "high": 0.011, "low": 0.01086, "close": 0.01095, "volume": 650485.0, "close_time": 1771185599999, "quote_volume": 7125.92705, "trades": 67, "taker_buy_base": 330660.0, "taker_buy_quote": 3614.15367 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01093, "high": 0.01111, "low": 0.01093, "close": 0.01105, "volume": 193585.0, "close_time": 1771189199999, "quote_volume": 2136.70028, "trades": 55, "taker_buy_base": 187197.0, "taker_buy_quote": 2066.5006 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.01107, "high": 0.01114, "low": 0.01106, "close": 0.01108, "volume": 71102.0, "close_time": 1771192799999, "quote_volume": 788.92902, "trades": 42, "taker_buy_base": 51963.0, "taker_buy_quote": 576.84804 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.01105, "high": 0.01111, "low": 0.01105, "close": 0.01108, "volume": 42278.0, "close_time": 1771196399999, "quote_volume": 468.14901, "trades": 18, "taker_buy_base": 6697.0, "taker_buy_quote": 74.13979 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.01107, "high": 0.01108, "low": 0.01093, "close": 0.01106, "volume": 64747.0, "close_time": 1771199999999, "quote_volume": 712.57274, "trades": 24, "taker_buy_base": 24667.0, "taker_buy_quote": 272.24415 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01105, "high": 0.01109, "low": 0.01103, "close": 0.01105, "volume": 14625.0, "close_time": 1771203599999, "quote_volume": 161.6415, "trades": 15, "taker_buy_base": 5322.0, "taker_buy_quote": 58.92122 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.01101, "high": 0.01106, "low": 0.01095, "close": 0.01095, "volume": 85194.0, "close_time": 1771207199999, "quote_volume": 936.68813, "trades": 23, "taker_buy_base": 4756.0, "taker_buy_quote": 52.377 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.01099, "high": 0.01101, "low": 0.01095, "close": 0.01095, "volume": 3129.0, "close_time": 1771210799999, "quote_volume": 34.37916, "trades": 4, "taker_buy_base": 792.0, "taker_buy_quote": 8.6724 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.01098, "high": 0.011, "low": 0.01095, "close": 0.01096, "volume": 7442.0, "close_time": 1771214399999, "quote_volume": 81.6537, "trades": 4, "taker_buy_base": 3478.0, "taker_buy_quote": 38.22808 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01099, "high": 0.01105, "low": 0.01099, "close": 0.01105, "volume": 190971.0, "close_time": 1771217999999, "quote_volume": 2105.35085, "trades": 16, "taker_buy_base": 49034.0, "taker_buy_quote": 540.38258 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.01099, "high": 0.01099, "low": 0.01084, "close": 0.01088, "volume": 68276.0, "close_time": 1771221599999, "quote_volume": 747.58795, "trades": 23, "taker_buy_base": 7449.0, "taker_buy_quote": 81.45053 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.01089, "high": 0.01098, "low": 0.01089, "close": 0.01095, "volume": 15755.0, "close_time": 1771225199999, "quote_volume": 172.29826, "trades": 16, "taker_buy_base": 7794.0, "taker_buy_quote": 85.14641 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.01091, "high": 0.01097, "low": 0.01084, "close": 0.01088, "volume": 191593.0, "close_time": 1771228799999, "quote_volume": 2080.40868, "trades": 55, "taker_buy_base": 24709.0, "taker_buy_quote": 268.34458 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.01089, "high": 0.01096, "low": 0.01089, "close": 0.01096, "volume": 66879.0, "close_time": 1771232399999, "quote_volume": 731.91914, "trades": 27, "taker_buy_base": 52282.0, "taker_buy_quote": 572.42636 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.01094, "high": 0.01096, "low": 0.01089, "close": 0.0109, "volume": 43024.0, "close_time": 1771235999999, "quote_volume": 469.2343, "trades": 15, "taker_buy_base": 12954.0, "taker_buy_quote": 141.63353 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.01089, "high": 0.01091, "low": 0.01083, "close": 0.01086, "volume": 12600.0, "close_time": 1771239599999, "quote_volume": 137.0706, "trades": 13, "taker_buy_base": 9405.0, "taker_buy_quote": 102.24419 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.01086, "high": 0.01086, "low": 0.01065, "close": 0.01079, "volume": 254726.0, "close_time": 1771243199999, "quote_volume": 2735.7687, "trades": 61, "taker_buy_base": 72073.0, "taker_buy_quote": 771.94869 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01082, "high": 0.01095, "low": 0.0108, "close": 0.01095, "volume": 14840.0, "close_time": 1771246799999, "quote_volume": 161.46296, "trades": 14, "taker_buy_base": 2221.0, "taker_buy_quote": 24.23111 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.01099, "high": 0.01103, "low": 0.01073, "close": 0.01075, "volume": 104457.0, "close_time": 1771250399999, "quote_volume": 1131.90747, "trades": 48, "taker_buy_base": 81566.0, "taker_buy_quote": 882.66102 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.01075, "high": 0.01086, "low": 0.0107, "close": 0.01084, "volume": 124961.0, "close_time": 1771253999999, "quote_volume": 1339.294, "trades": 36, "taker_buy_base": 108585.0, "taker_buy_quote": 1162.91336 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.01086, "high": 0.01087, "low": 0.0106, "close": 0.01066, "volume": 176137.0, "close_time": 1771257599999, "quote_volume": 1876.7479, "trades": 74, "taker_buy_base": 76495.0, "taker_buy_quote": 816.43642 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01065, "high": 0.0108, "low": 0.01064, "close": 0.01074, "volume": 91906.0, "close_time": 1771261199999, "quote_volume": 988.36246, "trades": 59, "taker_buy_base": 29222.0, "taker_buy_quote": 313.25986 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.01078, "high": 0.01079, "low": 0.01073, "close": 0.01078, "volume": 23527.0, "close_time": 1771264799999, "quote_volume": 253.19274, "trades": 25, "taker_buy_base": 19517.0, "taker_buy_quote": 210.00494 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.01078, "high": 0.01084, "low": 0.01078, "close": 0.01078, "volume": 45413.0, "close_time": 1771268399999, "quote_volume": 491.54366, "trades": 23, "taker_buy_base": 38008.0, "taker_buy_quote": 411.526 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.01078, "high": 0.01094, "low": 0.01078, "close": 0.01092, "volume": 17738.0, "close_time": 1771271999999, "quote_volume": 192.56797, "trades": 18, "taker_buy_base": 13096.0, "taker_buy_quote": 142.06079 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01086, "high": 0.01097, "low": 0.01086, "close": 0.01095, "volume": 22672.0, "close_time": 1771275599999, "quote_volume": 247.20098, "trades": 16, "taker_buy_base": 12410.0, "taker_buy_quote": 135.38002 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.01092, "high": 0.011, "low": 0.01092, "close": 0.011, "volume": 12559.0, "close_time": 1771279199999, "quote_volume": 137.58019, "trades": 12, "taker_buy_base": 9985.0, "taker_buy_quote": 109.36915 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.01101, "high": 0.01103, "low": 0.01091, "close": 0.01094, "volume": 15711.0, "close_time": 1771282799999, "quote_volume": 171.95421, "trades": 19, "taker_buy_base": 5755.0, "taker_buy_quote": 62.99545 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.01095, "high": 0.01097, "low": 0.01095, "close": 0.01095, "volume": 9977.0, "close_time": 1771286399999, "quote_volume": 109.31904, "trades": 10, "taker_buy_base": 3783.0, "taker_buy_quote": 41.43844 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01094, "high": 0.01103, "low": 0.01093, "close": 0.01103, "volume": 14529.0, "close_time": 1771289999999, "quote_volume": 159.28756, "trades": 14, "taker_buy_base": 8049.0, "taker_buy_quote": 88.2612 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.01103, "high": 0.01107, "low": 0.01098, "close": 0.01099, "volume": 16271.0, "close_time": 1771293599999, "quote_volume": 179.48808, "trades": 15, "taker_buy_base": 12673.0, "taker_buy_quote": 139.96638 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.01091, "high": 0.01104, "low": 0.01091, "close": 0.01103, "volume": 8074.0, "close_time": 1771297199999, "quote_volume": 88.92404, "trades": 10, "taker_buy_base": 6614.0, "taker_buy_quote": 72.91052 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.01094, "high": 0.01095, "low": 0.01091, "close": 0.01092, "volume": 11133.0, "close_time": 1771300799999, "quote_volume": 121.55358, "trades": 10, "taker_buy_base": 8883.0, "taker_buy_quote": 96.98223 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0109, "high": 0.01095, "low": 0.01089, "close": 0.01092, "volume": 48822.0, "close_time": 1771304399999, "quote_volume": 532.77573, "trades": 12, "taker_buy_base": 44004.0, "taker_buy_quote": 480.07447 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.01091, "high": 0.01091, "low": 0.01078, "close": 0.01086, "volume": 13552.0, "close_time": 1771307999999, "quote_volume": 146.76601, "trades": 13, "taker_buy_base": 3788.0, "taker_buy_quote": 41.04514 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.01085, "high": 0.01088, "low": 0.01085, "close": 0.01088, "volume": 16245.0, "close_time": 1771311599999, "quote_volume": 176.48375, "trades": 15, "taker_buy_base": 15480.0, "taker_buy_quote": 168.1835 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.01086, "high": 0.01091, "low": 0.01084, "close": 0.01091, "volume": 87471.0, "close_time": 1771315199999, "quote_volume": 948.74478, "trades": 21, "taker_buy_base": 8970.0, "taker_buy_quote": 97.53482 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0109, "high": 0.01092, "low": 0.0108, "close": 0.01082, "volume": 168098.0, "close_time": 1771318799999, "quote_volume": 1821.29253, "trades": 46, "taker_buy_base": 37759.0, "taker_buy_quote": 409.624 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.01082, "high": 0.01083, "low": 0.01078, "close": 0.01083, "volume": 53080.0, "close_time": 1771322399999, "quote_volume": 573.40815, "trades": 20, "taker_buy_base": 13582.0, "taker_buy_quote": 146.74859 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.01082, "high": 0.01084, "low": 0.01078, "close": 0.0108, "volume": 25972.0, "close_time": 1771325999999, "quote_volume": 280.28182, "trades": 11, "taker_buy_base": 3906.0, "taker_buy_quote": 42.21664 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.01082, "high": 0.01108, "low": 0.01082, "close": 0.01104, "volume": 325795.0, "close_time": 1771329599999, "quote_volume": 3589.31603, "trades": 97, "taker_buy_base": 171919.0, "taker_buy_quote": 1893.51465 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01103, "high": 0.01115, "low": 0.01093, "close": 0.01093, "volume": 318725.0, "close_time": 1771333199999, "quote_volume": 3532.06317, "trades": 88, "taker_buy_base": 76033.0, "taker_buy_quote": 840.3864 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.01091, "high": 0.011, "low": 0.01091, "close": 0.01097, "volume": 124584.0, "close_time": 1771336799999, "quote_volume": 1364.24482, "trades": 57, "taker_buy_base": 112256.0, "taker_buy_quote": 1229.04414 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.01094, "high": 0.01102, "low": 0.01069, "close": 0.01073, "volume": 123877.0, "close_time": 1771340399999, "quote_volume": 1344.61899, "trades": 78, "taker_buy_base": 73190.0, "taker_buy_quote": 798.98182 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.01073, "high": 0.01083, "low": 0.01067, "close": 0.01082, "volume": 305508.0, "close_time": 1771343999999, "quote_volume": 3279.73476, "trades": 56, "taker_buy_base": 283692.0, "taker_buy_quote": 3045.31658 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01091, "high": 0.01103, "low": 0.01085, "close": 0.01085, "volume": 240598.0, "close_time": 1771347599999, "quote_volume": 2628.6731, "trades": 129, "taker_buy_base": 102882.0, "taker_buy_quote": 1125.88812 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.01084, "high": 0.01085, "low": 0.01057, "close": 0.01061, "volume": 466973.0, "close_time": 1771351199999, "quote_volume": 4983.5612, "trades": 117, "taker_buy_base": 46825.0, "taker_buy_quote": 499.41886 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.01063, "high": 0.0109, "low": 0.01063, "close": 0.01089, "volume": 372720.0, "close_time": 1771354799999, "quote_volume": 4041.16688, "trades": 72, "taker_buy_base": 146870.0, "taker_buy_quote": 1591.73345 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.01082, "high": 0.01088, "low": 0.01077, "close": 0.01078, "volume": 77521.0, "close_time": 1771358399999, "quote_volume": 837.29285, "trades": 46, "taker_buy_base": 54794.0, "taker_buy_quote": 591.43561 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01078, "high": 0.01081, "low": 0.01073, "close": 0.01076, "volume": 407576.0, "close_time": 1771361999999, "quote_volume": 4391.10453, "trades": 45, "taker_buy_base": 358679.0, "taker_buy_quote": 3864.87293 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.01076, "high": 0.01082, "low": 0.01074, "close": 0.01081, "volume": 361643.0, "close_time": 1771365599999, "quote_volume": 3893.01565, "trades": 128, "taker_buy_base": 81766.0, "taker_buy_quote": 881.35601 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0108, "high": 0.01082, "low": 0.01076, "close": 0.01081, "volume": 50393.0, "close_time": 1771369199999, "quote_volume": 543.42693, "trades": 12, "taker_buy_base": 42627.0, "taker_buy_quote": 459.70269 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.01078, "high": 0.01083, "low": 0.01078, "close": 0.01083, "volume": 271753.0, "close_time": 1771372799999, "quote_volume": 2936.17507, "trades": 38, "taker_buy_base": 12968.0, "taker_buy_quote": 140.13137 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01082, "high": 0.01096, "low": 0.01079, "close": 0.0108, "volume": 480804.0, "close_time": 1771376399999, "quote_volume": 5243.42451, "trades": 117, "taker_buy_base": 426473.0, "taker_buy_quote": 4653.99502 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.01079, "high": 0.01092, "low": 0.01079, "close": 0.01092, "volume": 53875.0, "close_time": 1771379999999, "quote_volume": 584.45747, "trades": 43, "taker_buy_base": 51570.0, "taker_buy_quote": 559.42515 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.01091, "high": 0.011, "low": 0.0109, "close": 0.01095, "volume": 39053.0, "close_time": 1771383599999, "quote_volume": 427.32527, "trades": 38, "taker_buy_base": 20685.0, "taker_buy_quote": 226.27665 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.01096, "high": 0.01118, "low": 0.01096, "close": 0.01107, "volume": 779669.0, "close_time": 1771387199999, "quote_volume": 8649.81686, "trades": 177, "taker_buy_base": 484000.0, "taker_buy_quote": 5374.26752 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01103, "high": 0.01103, "low": 0.01099, "close": 0.01099, "volume": 20288.0, "close_time": 1771390799999, "quote_volume": 223.60824, "trades": 26, "taker_buy_base": 14842.0, "taker_buy_quote": 163.57098 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.01097, "high": 0.01099, "low": 0.01095, "close": 0.01099, "volume": 6129.0, "close_time": 1771394399999, "quote_volume": 67.27476, "trades": 8, "taker_buy_base": 4851.0, "taker_buy_quote": 53.2395 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.01094, "high": 0.01103, "low": 0.0109, "close": 0.0109, "volume": 113050.0, "close_time": 1771397999999, "quote_volume": 1240.84505, "trades": 37, "taker_buy_base": 80936.0, "taker_buy_quote": 889.82028 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0109, "high": 0.01108, "low": 0.01089, "close": 0.01097, "volume": 120892.0, "close_time": 1771401599999, "quote_volume": 1332.36371, "trades": 34, "taker_buy_base": 82992.0, "taker_buy_quote": 916.49411 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01095, "high": 0.01102, "low": 0.01095, "close": 0.01099, "volume": 25170.0, "close_time": 1771405199999, "quote_volume": 276.64117, "trades": 19, "taker_buy_base": 7201.0, "taker_buy_quote": 79.14308 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.01096, "high": 0.01099, "low": 0.01096, "close": 0.01097, "volume": 20002.0, "close_time": 1771408799999, "quote_volume": 219.62376, "trades": 14, "taker_buy_base": 4846.0, "taker_buy_quote": 53.16062 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.01096, "high": 0.011, "low": 0.01093, "close": 0.01093, "volume": 24719.0, "close_time": 1771412399999, "quote_volume": 271.16981, "trades": 15, "taker_buy_base": 11566.0, "taker_buy_quote": 126.96276 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.01093, "high": 0.01093, "low": 0.01079, "close": 0.01087, "volume": 43654.0, "close_time": 1771415999999, "quote_volume": 474.21111, "trades": 35, "taker_buy_base": 6696.0, "taker_buy_quote": 72.80685 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01086, "high": 0.01091, "low": 0.01079, "close": 0.01084, "volume": 483341.0, "close_time": 1771419599999, "quote_volume": 5232.38612, "trades": 50, "taker_buy_base": 51285.0, "taker_buy_quote": 558.20008 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.01076, "high": 0.01078, "low": 0.01061, "close": 0.01061, "volume": 214585.0, "close_time": 1771423199999, "quote_volume": 2303.56005, "trades": 44, "taker_buy_base": 8456.0, "taker_buy_quote": 90.34838 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.01067, "high": 0.01071, "low": 0.01061, "close": 0.0107, "volume": 230643.0, "close_time": 1771426799999, "quote_volume": 2461.00343, "trades": 60, "taker_buy_base": 84130.0, "taker_buy_quote": 898.20596 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.01073, "high": 0.01094, "low": 0.01073, "close": 0.01079, "volume": 288571.0, "close_time": 1771430399999, "quote_volume": 3133.59045, "trades": 57, "taker_buy_base": 140046.0, "taker_buy_quote": 1512.79821 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01077, "high": 0.01077, "low": 0.0106, "close": 0.01065, "volume": 898291.0, "close_time": 1771433999999, "quote_volume": 9595.64168, "trades": 79, "taker_buy_base": 430976.0, "taker_buy_quote": 4615.52367 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.01065, "high": 0.01073, "low": 0.01062, "close": 0.01062, "volume": 21979.0, "close_time": 1771437599999, "quote_volume": 234.59088, "trades": 16, "taker_buy_base": 10825.0, "taker_buy_quote": 115.59786 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.01062, "high": 0.01063, "low": 0.01047, "close": 0.01052, "volume": 56639.0, "close_time": 1771441199999, "quote_volume": 597.81037, "trades": 59, "taker_buy_base": 45516.0, "taker_buy_quote": 480.79359 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.01048, "high": 0.01052, "low": 0.01031, "close": 0.01037, "volume": 465147.0, "close_time": 1771444799999, "quote_volume": 4866.16617, "trades": 85, "taker_buy_base": 348160.0, "taker_buy_quote": 3652.29938 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01039, "high": 0.01049, "low": 0.01037, "close": 0.01042, "volume": 117393.0, "close_time": 1771448399999, "quote_volume": 1226.22579, "trades": 61, "taker_buy_base": 62845.0, "taker_buy_quote": 657.45303 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.01042, "high": 0.01043, "low": 0.01036, "close": 0.01036, "volume": 18913.0, "close_time": 1771451999999, "quote_volume": 196.58127, "trades": 16, "taker_buy_base": 11556.0, "taker_buy_quote": 120.18288 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.01039, "high": 0.01042, "low": 0.01034, "close": 0.0104, "volume": 22888.0, "close_time": 1771455599999, "quote_volume": 237.48631, "trades": 24, "taker_buy_base": 11948.0, "taker_buy_quote": 123.83482 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.01041, "high": 0.01041, "low": 0.01036, "close": 0.01039, "volume": 22891.0, "close_time": 1771459199999, "quote_volume": 237.91892, "trades": 17, "taker_buy_base": 7224.0, "taker_buy_quote": 75.05496 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01039, "high": 0.01039, "low": 0.01025, "close": 0.01029, "volume": 216358.0, "close_time": 1771462799999, "quote_volume": 2229.60528, "trades": 47, "taker_buy_base": 40763.0, "taker_buy_quote": 418.95354 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0103, "close": 0.01034, "volume": 81362.0, "close_time": 1771466399999, "quote_volume": 843.35907, "trades": 33, "taker_buy_base": 59784.0, "taker_buy_quote": 619.90612 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.01035, "high": 0.01038, "low": 0.01031, "close": 0.01031, "volume": 294507.0, "close_time": 1771469999999, "quote_volume": 3050.44106, "trades": 40, "taker_buy_base": 19143.0, "taker_buy_quote": 197.79692 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.01031, "high": 0.01038, "low": 0.01031, "close": 0.01036, "volume": 117630.0, "close_time": 1771473599999, "quote_volume": 1214.90833, "trades": 41, "taker_buy_base": 59496.0, "taker_buy_quote": 615.07957 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01039, "high": 0.01043, "low": 0.01031, "close": 0.01031, "volume": 175310.0, "close_time": 1771477199999, "quote_volume": 1818.68393, "trades": 22, "taker_buy_base": 95564.0, "taker_buy_quote": 991.63273 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.01031, "high": 0.01034, "low": 0.01024, "close": 0.0103, "volume": 43245.0, "close_time": 1771480799999, "quote_volume": 443.92905, "trades": 65, "taker_buy_base": 41219.0, "taker_buy_quote": 423.06125 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.01031, "high": 0.01043, "low": 0.01031, "close": 0.01037, "volume": 94216.0, "close_time": 1771484399999, "quote_volume": 977.25218, "trades": 46, "taker_buy_base": 77102.0, "taker_buy_quote": 799.94567 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.01037, "high": 0.0104, "low": 0.01033, "close": 0.01037, "volume": 22992.0, "close_time": 1771487999999, "quote_volume": 238.26357, "trades": 12, "taker_buy_base": 1555.0, "taker_buy_quote": 16.0787 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01032, "high": 0.01032, "low": 0.01015, "close": 0.01025, "volume": 34025.0, "close_time": 1771491599999, "quote_volume": 346.96924, "trades": 31, "taker_buy_base": 9718.0, "taker_buy_quote": 98.90898 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.01024, "high": 0.01027, "low": 0.01021, "close": 0.01021, "volume": 66732.0, "close_time": 1771495199999, "quote_volume": 683.34643, "trades": 47, "taker_buy_base": 4361.0, "taker_buy_quote": 44.66425 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.01019, "high": 0.01027, "low": 0.01014, "close": 0.01014, "volume": 66374.0, "close_time": 1771498799999, "quote_volume": 677.51158, "trades": 43, "taker_buy_base": 24974.0, "taker_buy_quote": 255.06132 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.01017, "high": 0.01022, "low": 0.0101, "close": 0.01011, "volume": 61544.0, "close_time": 1771502399999, "quote_volume": 625.4518, "trades": 48, "taker_buy_base": 18509.0, "taker_buy_quote": 187.93271 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01012, "high": 0.01014, "low": 0.0101, "close": 0.0101, "volume": 42867.0, "close_time": 1771505999999, "quote_volume": 433.91383, "trades": 38, "taker_buy_base": 4480.0, "taker_buy_quote": 45.32605 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0101, "high": 0.0101, "low": 0.00984, "close": 0.00991, "volume": 677513.0, "close_time": 1771509599999, "quote_volume": 6800.42606, "trades": 134, "taker_buy_base": 38533.0, "taker_buy_quote": 383.4776 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.00992, "high": 0.01006, "low": 0.00989, "close": 0.01001, "volume": 587600.0, "close_time": 1771513199999, "quote_volume": 5864.93987, "trades": 175, "taker_buy_base": 392754.0, "taker_buy_quote": 3923.124 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.01002, "high": 0.01005, "low": 0.00987, "close": 0.00992, "volume": 227491.0, "close_time": 1771516799999, "quote_volume": 2259.03924, "trades": 88, "taker_buy_base": 52434.0, "taker_buy_quote": 520.23151 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00991, "high": 0.01001, "low": 0.00982, "close": 0.00991, "volume": 817837.0, "close_time": 1771520399999, "quote_volume": 8066.46449, "trades": 69, "taker_buy_base": 662113.0, "taker_buy_quote": 6531.07141 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0099, "high": 0.01006, "low": 0.0099, "close": 0.00995, "volume": 323875.0, "close_time": 1771523999999, "quote_volume": 3229.98563, "trades": 125, "taker_buy_base": 225255.0, "taker_buy_quote": 2246.83417 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.00996, "high": 0.01009, "low": 0.00995, "close": 0.01007, "volume": 463347.0, "close_time": 1771527599999, "quote_volume": 4654.84428, "trades": 128, "taker_buy_base": 166737.0, "taker_buy_quote": 1672.88324 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.01007, "high": 0.01009, "low": 0.00996, "close": 0.01001, "volume": 95924.0, "close_time": 1771531199999, "quote_volume": 960.97028, "trades": 74, "taker_buy_base": 27230.0, "taker_buy_quote": 271.9797 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01001, "high": 0.0101, "low": 0.00996, "close": 0.01004, "volume": 416899.0, "close_time": 1771534799999, "quote_volume": 4185.14241, "trades": 81, "taker_buy_base": 332964.0, "taker_buy_quote": 3343.29758 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.01004, "high": 0.01007, "low": 0.01003, "close": 0.01005, "volume": 108715.0, "close_time": 1771538399999, "quote_volume": 1092.62792, "trades": 19, "taker_buy_base": 19344.0, "taker_buy_quote": 194.45682 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.01007, "high": 0.01011, "low": 0.01003, "close": 0.01009, "volume": 160225.0, "close_time": 1771541999999, "quote_volume": 1611.27913, "trades": 34, "taker_buy_base": 152432.0, "taker_buy_quote": 1532.74146 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.01009, "high": 0.01017, "low": 0.01007, "close": 0.01016, "volume": 333827.0, "close_time": 1771545599999, "quote_volume": 3380.90883, "trades": 39, "taker_buy_base": 165104.0, "taker_buy_quote": 1671.27017 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01017, "high": 0.01024, "low": 0.01014, "close": 0.01021, "volume": 355154.0, "close_time": 1771549199999, "quote_volume": 3610.21958, "trades": 43, "taker_buy_base": 247504.0, "taker_buy_quote": 2515.57766 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0102, "high": 0.01025, "low": 0.01017, "close": 0.01025, "volume": 667225.0, "close_time": 1771552799999, "quote_volume": 6810.28591, "trades": 36, "taker_buy_base": 115488.0, "taker_buy_quote": 1182.62977 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.01026, "high": 0.01027, "low": 0.01017, "close": 0.01019, "volume": 95347.0, "close_time": 1771556399999, "quote_volume": 974.35063, "trades": 26, "taker_buy_base": 64159.0, "taker_buy_quote": 655.94 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.01018, "high": 0.01022, "low": 0.01015, "close": 0.01022, "volume": 91592.0, "close_time": 1771559999999, "quote_volume": 931.37543, "trades": 35, "taker_buy_base": 62634.0, "taker_buy_quote": 636.74088 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01018, "high": 0.01023, "low": 0.01015, "close": 0.01021, "volume": 111880.0, "close_time": 1771563599999, "quote_volume": 1139.15985, "trades": 39, "taker_buy_base": 25470.0, "taker_buy_quote": 259.36468 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.01021, "high": 0.01026, "low": 0.01015, "close": 0.01021, "volume": 256844.0, "close_time": 1771567199999, "quote_volume": 2623.75168, "trades": 73, "taker_buy_base": 110964.0, "taker_buy_quote": 1133.0088 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0102, "high": 0.0102, "low": 0.01011, "close": 0.01016, "volume": 132088.0, "close_time": 1771570799999, "quote_volume": 1340.12672, "trades": 43, "taker_buy_base": 77756.0, "taker_buy_quote": 788.82099 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.01016, "high": 0.01023, "low": 0.01015, "close": 0.0102, "volume": 240423.0, "close_time": 1771574399999, "quote_volume": 2447.63014, "trades": 62, "taker_buy_base": 164570.0, "taker_buy_quote": 1675.53824 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0102, "high": 0.01048, "low": 0.0102, "close": 0.01048, "volume": 371306.0, "close_time": 1771577999999, "quote_volume": 3831.31859, "trades": 125, "taker_buy_base": 190863.0, "taker_buy_quote": 1969.23565 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.01043, "high": 0.01049, "low": 0.01033, "close": 0.01034, "volume": 377563.0, "close_time": 1771581599999, "quote_volume": 3937.72645, "trades": 88, "taker_buy_base": 167385.0, "taker_buy_quote": 1749.62719 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.01034, "high": 0.0104, "low": 0.01029, "close": 0.01029, "volume": 187630.0, "close_time": 1771585199999, "quote_volume": 1944.78273, "trades": 46, "taker_buy_base": 161242.0, "taker_buy_quote": 1671.78696 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0103, "high": 0.01031, "low": 0.01016, "close": 0.01018, "volume": 207694.0, "close_time": 1771588799999, "quote_volume": 2127.59559, "trades": 31, "taker_buy_base": 12168.0, "taker_buy_quote": 124.7734 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01018, "high": 0.01026, "low": 0.01004, "close": 0.01012, "volume": 1029436.0, "close_time": 1771592399999, "quote_volume": 10451.65216, "trades": 117, "taker_buy_base": 506776.0, "taker_buy_quote": 5173.02287 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.01013, "high": 0.01013, "low": 0.00986, "close": 0.00996, "volume": 439876.0, "close_time": 1771595999999, "quote_volume": 4366.34406, "trades": 137, "taker_buy_base": 156075.0, "taker_buy_quote": 1552.81104 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.00996, "high": 0.01016, "low": 0.00996, "close": 0.01012, "volume": 203564.0, "close_time": 1771599599999, "quote_volume": 2052.04204, "trades": 130, "taker_buy_base": 30480.0, "taker_buy_quote": 307.52774 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.01011, "high": 0.01036, "low": 0.01011, "close": 0.01033, "volume": 510792.0, "close_time": 1771603199999, "quote_volume": 5234.86737, "trades": 175, "taker_buy_base": 329363.0, "taker_buy_quote": 3377.13456 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01033, "high": 0.01038, "low": 0.01022, "close": 0.01031, "volume": 310286.0, "close_time": 1771606799999, "quote_volume": 3192.73726, "trades": 150, "taker_buy_base": 97571.0, "taker_buy_quote": 1006.89322 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.01031, "high": 0.01032, "low": 0.0101, "close": 0.01031, "volume": 419430.0, "close_time": 1771610399999, "quote_volume": 4290.83932, "trades": 112, "taker_buy_base": 198572.0, "taker_buy_quote": 2032.0175 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.01032, "high": 0.01036, "low": 0.01027, "close": 0.01034, "volume": 197502.0, "close_time": 1771613999999, "quote_volume": 2038.65069, "trades": 60, "taker_buy_base": 168248.0, "taker_buy_quote": 1736.43205 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.01034, "high": 0.01034, "low": 0.01022, "close": 0.01022, "volume": 271513.0, "close_time": 1771617599999, "quote_volume": 2783.50678, "trades": 60, "taker_buy_base": 220486.0, "taker_buy_quote": 2259.20152 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.01026, "high": 0.01029, "low": 0.01017, "close": 0.01022, "volume": 78338.0, "close_time": 1771621199999, "quote_volume": 802.99493, "trades": 44, "taker_buy_base": 41543.0, "taker_buy_quote": 426.55904 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.01022, "high": 0.01024, "low": 0.01021, "close": 0.01023, "volume": 63495.0, "close_time": 1771624799999, "quote_volume": 649.33492, "trades": 23, "taker_buy_base": 39126.0, "taker_buy_quote": 400.25898 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.01022, "high": 0.01027, "low": 0.01021, "close": 0.01026, "volume": 96180.0, "close_time": 1771628399999, "quote_volume": 986.22494, "trades": 22, "taker_buy_base": 76872.0, "taker_buy_quote": 788.70672 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.01027, "high": 0.01028, "low": 0.01022, "close": 0.01022, "volume": 410908.0, "close_time": 1771631999999, "quote_volume": 4213.6186, "trades": 30, "taker_buy_base": 246858.0, "taker_buy_quote": 2534.19516 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01027, "high": 0.01027, "low": 0.01017, "close": 0.01017, "volume": 47625.0, "close_time": 1771635599999, "quote_volume": 484.94889, "trades": 17, "taker_buy_base": 42989.0, "taker_buy_quote": 437.69983 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.01017, "high": 0.01021, "low": 0.01017, "close": 0.01019, "volume": 55071.0, "close_time": 1771639199999, "quote_volume": 560.42456, "trades": 26, "taker_buy_base": 21075.0, "taker_buy_quote": 214.35033 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.01018, "high": 0.0103, "low": 0.01015, "close": 0.01028, "volume": 259376.0, "close_time": 1771642799999, "quote_volume": 2652.548, "trades": 41, "taker_buy_base": 220595.0, "taker_buy_quote": 2256.25544 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.01028, "high": 0.01029, "low": 0.0102, "close": 0.01022, "volume": 420735.0, "close_time": 1771646399999, "quote_volume": 4308.52656, "trades": 32, "taker_buy_base": 311133.0, "taker_buy_quote": 3187.87634 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01019, "high": 0.01019, "low": 0.01016, "close": 0.01019, "volume": 287852.0, "close_time": 1771649999999, "quote_volume": 2929.65668, "trades": 23, "taker_buy_base": 219392.0, "taker_buy_quote": 2233.52446 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.01019, "high": 0.01022, "low": 0.01018, "close": 0.01019, "volume": 373290.0, "close_time": 1771653599999, "quote_volume": 3804.028, "trades": 30, "taker_buy_base": 273188.0, "taker_buy_quote": 2783.06283 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.01017, "high": 0.01019, "low": 0.01011, "close": 0.01015, "volume": 748323.0, "close_time": 1771657199999, "quote_volume": 7586.90807, "trades": 46, "taker_buy_base": 282166.0, "taker_buy_quote": 2863.54814 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.01014, "high": 0.01022, "low": 0.01014, "close": 0.01017, "volume": 171561.0, "close_time": 1771660799999, "quote_volume": 1745.86983, "trades": 11, "taker_buy_base": 169218.0, "taker_buy_quote": 1722.02547 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01014, "high": 0.01024, "low": 0.0101, "close": 0.01022, "volume": 339563.0, "close_time": 1771664399999, "quote_volume": 3440.89933, "trades": 41, "taker_buy_base": 211914.0, "taker_buy_quote": 2147.1779 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.01021, "high": 0.01029, "low": 0.01018, "close": 0.01025, "volume": 339208.0, "close_time": 1771667999999, "quote_volume": 3471.55982, "trades": 84, "taker_buy_base": 216006.0, "taker_buy_quote": 2211.78449 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.01024, "high": 0.01024, "low": 0.0102, "close": 0.01021, "volume": 183974.0, "close_time": 1771671599999, "quote_volume": 1880.16632, "trades": 23, "taker_buy_base": 165291.0, "taker_buy_quote": 1689.30521 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.01023, "high": 0.01028, "low": 0.01019, "close": 0.01019, "volume": 70980.0, "close_time": 1771675199999, "quote_volume": 726.87699, "trades": 20, "taker_buy_base": 56910.0, "taker_buy_quote": 582.77741 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01022, "high": 0.01027, "low": 0.01018, "close": 0.01021, "volume": 179991.0, "close_time": 1771678799999, "quote_volume": 1838.2636, "trades": 40, "taker_buy_base": 161483.0, "taker_buy_quote": 1649.17364 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.01022, "high": 0.01022, "low": 0.01017, "close": 0.0102, "volume": 47523.0, "close_time": 1771682399999, "quote_volume": 484.99865, "trades": 24, "taker_buy_base": 25518.0, "taker_buy_quote": 260.5444 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.01022, "high": 0.01028, "low": 0.01015, "close": 0.01016, "volume": 190415.0, "close_time": 1771685999999, "quote_volume": 1942.93314, "trades": 83, "taker_buy_base": 121389.0, "taker_buy_quote": 1237.10503 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.01017, "high": 0.01018, "low": 0.01008, "close": 0.01014, "volume": 97590.0, "close_time": 1771689599999, "quote_volume": 989.13615, "trades": 47, "taker_buy_base": 55138.0, "taker_buy_quote": 559.1502 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01013, "high": 0.01013, "low": 0.01002, "close": 0.01007, "volume": 130815.0, "close_time": 1771693199999, "quote_volume": 1315.85795, "trades": 79, "taker_buy_base": 43027.0, "taker_buy_quote": 432.84249 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.01005, "high": 0.0101, "low": 0.01003, "close": 0.01009, "volume": 91176.0, "close_time": 1771696799999, "quote_volume": 917.20095, "trades": 38, "taker_buy_base": 40948.0, "taker_buy_quote": 411.42745 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0101, "high": 0.01013, "low": 0.0101, "close": 0.01011, "volume": 43453.0, "close_time": 1771700399999, "quote_volume": 439.24098, "trades": 15, "taker_buy_base": 23394.0, "taker_buy_quote": 236.48517 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.01011, "high": 0.01013, "low": 0.01009, "close": 0.01009, "volume": 33688.0, "close_time": 1771703999999, "quote_volume": 340.79968, "trades": 16, "taker_buy_base": 22139.0, "taker_buy_quote": 224.01891 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01007, "high": 0.01009, "low": 0.01001, "close": 0.01001, "volume": 90686.0, "close_time": 1771707599999, "quote_volume": 912.37865, "trades": 20, "taker_buy_base": 79333.0, "taker_buy_quote": 798.36975 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.01003, "high": 0.01005, "low": 0.01001, "close": 0.01005, "volume": 29756.0, "close_time": 1771711199999, "quote_volume": 298.59044, "trades": 26, "taker_buy_base": 773.0, "taker_buy_quote": 7.76092 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.01005, "high": 0.01005, "low": 0.01, "close": 0.01, "volume": 19315.0, "close_time": 1771714799999, "quote_volume": 193.56813, "trades": 28, "taker_buy_base": 2392.0, "taker_buy_quote": 23.99176 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.01, "high": 0.01002, "low": 0.00995, "close": 0.00996, "volume": 185585.0, "close_time": 1771718399999, "quote_volume": 1852.07231, "trades": 61, "taker_buy_base": 61781.0, "taker_buy_quote": 617.08213 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00994, "high": 0.00994, "low": 0.00982, "close": 0.00987, "volume": 155088.0, "close_time": 1771721999999, "quote_volume": 1532.68474, "trades": 62, "taker_buy_base": 107028.0, "taker_buy_quote": 1057.95234 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.00993, "high": 0.00995, "low": 0.0099, "close": 0.00992, "volume": 35798.0, "close_time": 1771725599999, "quote_volume": 355.05836, "trades": 26, "taker_buy_base": 971.0, "taker_buy_quote": 9.63232 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.00992, "high": 0.00993, "low": 0.00984, "close": 0.00984, "volume": 297657.0, "close_time": 1771729199999, "quote_volume": 2933.47348, "trades": 44, "taker_buy_base": 169832.0, "taker_buy_quote": 1673.40422 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.00988, "high": 0.00988, "low": 0.0098, "close": 0.00987, "volume": 79942.0, "close_time": 1771732799999, "quote_volume": 784.85578, "trades": 24, "taker_buy_base": 791.0, "taker_buy_quote": 7.7518 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00986, "high": 0.00987, "low": 0.00984, "close": 0.00986, "volume": 37863.0, "close_time": 1771736399999, "quote_volume": 373.04555, "trades": 20, "taker_buy_base": 10279.0, "taker_buy_quote": 101.35094 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.00985, "high": 0.00987, "low": 0.00978, "close": 0.00978, "volume": 161493.0, "close_time": 1771739999999, "quote_volume": 1588.902, "trades": 16, "taker_buy_base": 11709.0, "taker_buy_quote": 115.22588 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.00982, "high": 0.00982, "low": 0.00977, "close": 0.00978, "volume": 227844.0, "close_time": 1771743599999, "quote_volume": 2231.61202, "trades": 61, "taker_buy_base": 166430.0, "taker_buy_quote": 1630.58382 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.00976, "high": 0.00979, "low": 0.00976, "close": 0.00978, "volume": 76371.0, "close_time": 1771747199999, "quote_volume": 746.72768, "trades": 53, "taker_buy_base": 8585.0, "taker_buy_quote": 83.9395 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00978, "high": 0.00979, "low": 0.0097, "close": 0.00973, "volume": 73627.0, "close_time": 1771750799999, "quote_volume": 716.63258, "trades": 31, "taker_buy_base": 35903.0, "taker_buy_quote": 348.97797 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.00972, "high": 0.0098, "low": 0.00971, "close": 0.0098, "volume": 50172.0, "close_time": 1771754399999, "quote_volume": 488.5532, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.00983, "high": 0.00992, "low": 0.00982, "close": 0.00984, "volume": 251112.0, "close_time": 1771757999999, "quote_volume": 2473.53074, "trades": 66, "taker_buy_base": 182260.0, "taker_buy_quote": 1794.65762 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.00984, "high": 0.00986, "low": 0.00981, "close": 0.00983, "volume": 98319.0, "close_time": 1771761599999, "quote_volume": 966.20469, "trades": 34, "taker_buy_base": 62271.0, "taker_buy_quote": 611.53904 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00971, "high": 0.00974, "low": 0.00965, "close": 0.0097, "volume": 203292.0, "close_time": 1771765199999, "quote_volume": 1971.46739, "trades": 81, "taker_buy_base": 100378.0, "taker_buy_quote": 974.59613 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.00969, "high": 0.0097, "low": 0.00963, "close": 0.00963, "volume": 117316.0, "close_time": 1771768799999, "quote_volume": 1133.28737, "trades": 58, "taker_buy_base": 62380.0, "taker_buy_quote": 602.30895 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.00963, "high": 0.00963, "low": 0.00956, "close": 0.00959, "volume": 1057013.0, "close_time": 1771772399999, "quote_volume": 10132.39057, "trades": 140, "taker_buy_base": 472200.0, "taker_buy_quote": 4532.58205 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.00959, "high": 0.00966, "low": 0.00956, "close": 0.00965, "volume": 855625.0, "close_time": 1771775999999, "quote_volume": 8187.03027, "trades": 87, "taker_buy_base": 683062.0, "taker_buy_quote": 6531.53669 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00965, "high": 0.00966, "low": 0.00959, "close": 0.00963, "volume": 174521.0, "close_time": 1771779599999, "quote_volume": 1679.38159, "trades": 32, "taker_buy_base": 43170.0, "taker_buy_quote": 416.3451 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.00965, "high": 0.00965, "low": 0.00955, "close": 0.0096, "volume": 40034.0, "close_time": 1771783199999, "quote_volume": 383.34211, "trades": 38, "taker_buy_base": 9410.0, "taker_buy_quote": 89.88542 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.00962, "high": 0.00965, "low": 0.00955, "close": 0.00965, "volume": 160489.0, "close_time": 1771786799999, "quote_volume": 1539.91379, "trades": 45, "taker_buy_base": 21508.0, "taker_buy_quote": 207.29978 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.00964, "high": 0.00964, "low": 0.00961, "close": 0.00962, "volume": 28025.0, "close_time": 1771790399999, "quote_volume": 269.82728, "trades": 19, "taker_buy_base": 1979.0, "taker_buy_quote": 19.05777 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00963, "high": 0.00963, "low": 0.00961, "close": 0.00962, "volume": 5745.0, "close_time": 1771793999999, "quote_volume": 55.25915, "trades": 7, "taker_buy_base": 1100.0, "taker_buy_quote": 10.582 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.00959, "high": 0.00959, "low": 0.00955, "close": 0.00958, "volume": 19979.0, "close_time": 1771797599999, "quote_volume": 191.31741, "trades": 17, "taker_buy_base": 5420.0, "taker_buy_quote": 51.93592 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.00958, "high": 0.00965, "low": 0.00956, "close": 0.00965, "volume": 39541.0, "close_time": 1771801199999, "quote_volume": 379.75348, "trades": 39, "taker_buy_base": 15228.0, "taker_buy_quote": 146.28694 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.00966, "high": 0.00966, "low": 0.00962, "close": 0.00966, "volume": 19714.0, "close_time": 1771804799999, "quote_volume": 190.14739, "trades": 20, "taker_buy_base": 3235.0, "taker_buy_quote": 31.17767 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00966, "high": 0.00966, "low": 0.00953, "close": 0.00953, "volume": 69368.0, "close_time": 1771808399999, "quote_volume": 667.13093, "trades": 32, "taker_buy_base": 51500.0, "taker_buy_quote": 495.77513 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.00953, "high": 0.00953, "low": 0.00895, "close": 0.00907, "volume": 1123437.0, "close_time": 1771811999999, "quote_volume": 10317.50513, "trades": 639, "taker_buy_base": 253479.0, "taker_buy_quote": 2318.27751 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.00906, "high": 0.0092, "low": 0.00905, "close": 0.00917, "volume": 166000.0, "close_time": 1771815599999, "quote_volume": 1519.16745, "trades": 106, "taker_buy_base": 41046.0, "taker_buy_quote": 375.46821 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.00919, "high": 0.00922, "low": 0.00909, "close": 0.00915, "volume": 149202.0, "close_time": 1771819199999, "quote_volume": 1365.40185, "trades": 67, "taker_buy_base": 23205.0, "taker_buy_quote": 212.41857 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00914, "high": 0.00915, "low": 0.00911, "close": 0.00914, "volume": 95071.0, "close_time": 1771822799999, "quote_volume": 868.48862, "trades": 58, "taker_buy_base": 26869.0, "taker_buy_quote": 245.66884 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.00914, "high": 0.00935, "low": 0.00914, "close": 0.0093, "volume": 111105.0, "close_time": 1771826399999, "quote_volume": 1032.915, "trades": 63, "taker_buy_base": 37480.0, "taker_buy_quote": 348.76724 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0093, "high": 0.00944, "low": 0.0093, "close": 0.00944, "volume": 239200.0, "close_time": 1771829999999, "quote_volume": 2254.69463, "trades": 79, "taker_buy_base": 131237.0, "taker_buy_quote": 1238.46575 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.00943, "high": 0.00946, "low": 0.00939, "close": 0.00946, "volume": 107700.0, "close_time": 1771833599999, "quote_volume": 1014.74738, "trades": 66, "taker_buy_base": 26231.0, "taker_buy_quote": 247.39013 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00945, "high": 0.00947, "low": 0.00942, "close": 0.00943, "volume": 100026.0, "close_time": 1771837199999, "quote_volume": 945.15271, "trades": 46, "taker_buy_base": 55909.0, "taker_buy_quote": 528.2893 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.00945, "high": 0.00964, "low": 0.00944, "close": 0.00962, "volume": 204008.0, "close_time": 1771840799999, "quote_volume": 1947.32345, "trades": 84, "taker_buy_base": 57525.0, "taker_buy_quote": 548.06621 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.00962, "high": 0.00964, "low": 0.00954, "close": 0.00957, "volume": 426394.0, "close_time": 1771844399999, "quote_volume": 4078.63497, "trades": 67, "taker_buy_base": 78897.0, "taker_buy_quote": 756.34377 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.00956, "high": 0.0096, "low": 0.00954, "close": 0.00956, "volume": 124133.0, "close_time": 1771847999999, "quote_volume": 1187.5447, "trades": 31, "taker_buy_base": 110210.0, "taker_buy_quote": 1054.39441 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00956, "high": 0.00967, "low": 0.00955, "close": 0.00963, "volume": 172472.0, "close_time": 1771851599999, "quote_volume": 1655.54477, "trades": 75, "taker_buy_base": 70103.0, "taker_buy_quote": 671.95053 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0096, "high": 0.0096, "low": 0.00951, "close": 0.00951, "volume": 162792.0, "close_time": 1771855199999, "quote_volume": 1556.70303, "trades": 59, "taker_buy_base": 49474.0, "taker_buy_quote": 472.52221 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.00951, "high": 0.00951, "low": 0.00934, "close": 0.0094, "volume": 462449.0, "close_time": 1771858799999, "quote_volume": 4347.62141, "trades": 150, "taker_buy_base": 168211.0, "taker_buy_quote": 1583.31135 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.00941, "high": 0.00942, "low": 0.00929, "close": 0.00932, "volume": 284511.0, "close_time": 1771862399999, "quote_volume": 2661.87188, "trades": 130, "taker_buy_base": 74534.0, "taker_buy_quote": 697.25663 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00931, "high": 0.00938, "low": 0.00928, "close": 0.0093, "volume": 284992.0, "close_time": 1771865999999, "quote_volume": 2655.42999, "trades": 120, "taker_buy_base": 134533.0, "taker_buy_quote": 1253.77548 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.00933, "high": 0.00933, "low": 0.00917, "close": 0.00927, "volume": 501660.0, "close_time": 1771869599999, "quote_volume": 4637.40584, "trades": 118, "taker_buy_base": 331005.0, "taker_buy_quote": 3059.36951 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.00929, "high": 0.00937, "low": 0.00927, "close": 0.00927, "volume": 128540.0, "close_time": 1771873199999, "quote_volume": 1196.7815, "trades": 83, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.00927, "high": 0.00927, "low": 0.00919, "close": 0.00922, "volume": 364245.0, "close_time": 1771876799999, "quote_volume": 3365.23696, "trades": 101, "taker_buy_base": 187083.0, "taker_buy_quote": 1729.73177 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00921, "high": 0.00923, "low": 0.00912, "close": 0.0092, "volume": 347211.0, "close_time": 1771880399999, "quote_volume": 3184.79545, "trades": 124, "taker_buy_base": 140560.0, "taker_buy_quote": 1289.37453 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.00921, "high": 0.00927, "low": 0.0092, "close": 0.00927, "volume": 191812.0, "close_time": 1771883999999, "quote_volume": 1770.78507, "trades": 72, "taker_buy_base": 87615.0, "taker_buy_quote": 809.01257 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.00927, "high": 0.00934, "low": 0.00927, "close": 0.00928, "volume": 99987.0, "close_time": 1771887599999, "quote_volume": 929.72353, "trades": 43, "taker_buy_base": 55127.0, "taker_buy_quote": 512.52448 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.00929, "high": 0.00931, "low": 0.0092, "close": 0.0092, "volume": 34704.0, "close_time": 1771891199999, "quote_volume": 320.8433, "trades": 18, "taker_buy_base": 24674.0, "taker_buy_quote": 227.97429 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00922, "high": 0.00929, "low": 0.00919, "close": 0.00928, "volume": 109252.0, "close_time": 1771894799999, "quote_volume": 1010.39978, "trades": 47, "taker_buy_base": 19323.0, "taker_buy_quote": 178.71205 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.00928, "high": 0.00928, "low": 0.00895, "close": 0.0092, "volume": 2193002.0, "close_time": 1771898399999, "quote_volume": 19895.56709, "trades": 324, "taker_buy_base": 262963.0, "taker_buy_quote": 2415.26823 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0092, "high": 0.00924, "low": 0.00916, "close": 0.00916, "volume": 75672.0, "close_time": 1771901999999, "quote_volume": 695.49641, "trades": 71, "taker_buy_base": 5922.0, "taker_buy_quote": 54.4824 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.00915, "high": 0.00915, "low": 0.00904, "close": 0.00906, "volume": 302710.0, "close_time": 1771905599999, "quote_volume": 2748.48184, "trades": 159, "taker_buy_base": 40420.0, "taker_buy_quote": 366.62519 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00908, "high": 0.00909, "low": 0.00899, "close": 0.00907, "volume": 232604.0, "close_time": 1771909199999, "quote_volume": 2105.47421, "trades": 85, "taker_buy_base": 19226.0, "taker_buy_quote": 174.04109 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.00906, "high": 0.00909, "low": 0.00896, "close": 0.009, "volume": 91127.0, "close_time": 1771912799999, "quote_volume": 821.7132, "trades": 66, "taker_buy_base": 14926.0, "taker_buy_quote": 134.40155 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.009, "high": 0.00903, "low": 0.00896, "close": 0.00897, "volume": 102014.0, "close_time": 1771916399999, "quote_volume": 918.38077, "trades": 52, "taker_buy_base": 31941.0, "taker_buy_quote": 288.04736 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.00899, "high": 0.00899, "low": 0.00894, "close": 0.00895, "volume": 451809.0, "close_time": 1771919999999, "quote_volume": 4055.52764, "trades": 86, "taker_buy_base": 324880.0, "taker_buy_quote": 2917.1757 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00897, "high": 0.00902, "low": 0.00894, "close": 0.00901, "volume": 83282.0, "close_time": 1771923599999, "quote_volume": 746.89832, "trades": 66, "taker_buy_base": 23262.0, "taker_buy_quote": 208.47567 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.009, "high": 0.00901, "low": 0.00893, "close": 0.00901, "volume": 111916.0, "close_time": 1771927199999, "quote_volume": 1005.20207, "trades": 65, "taker_buy_base": 12206.0, "taker_buy_quote": 109.92909 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.00901, "high": 0.00901, "low": 0.00896, "close": 0.00898, "volume": 284973.0, "close_time": 1771930799999, "quote_volume": 2562.49451, "trades": 89, "taker_buy_base": 144067.0, "taker_buy_quote": 1296.3538 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.00899, "high": 0.00899, "low": 0.00891, "close": 0.00892, "volume": 289228.0, "close_time": 1771934399999, "quote_volume": 2585.19107, "trades": 71, "taker_buy_base": 119615.0, "taker_buy_quote": 1069.68665 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00893, "high": 0.00897, "low": 0.00886, "close": 0.00886, "volume": 275635.0, "close_time": 1771937999999, "quote_volume": 2459.22594, "trades": 103, "taker_buy_base": 146193.0, "taker_buy_quote": 1304.90986 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.00889, "high": 0.00891, "low": 0.00881, "close": 0.0089, "volume": 360666.0, "close_time": 1771941599999, "quote_volume": 3203.58871, "trades": 139, "taker_buy_base": 140847.0, "taker_buy_quote": 1251.95638 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.00889, "high": 0.00903, "low": 0.00881, "close": 0.00898, "volume": 354351.0, "close_time": 1771945199999, "quote_volume": 3147.78534, "trades": 192, "taker_buy_base": 122697.0, "taker_buy_quote": 1089.60596 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.00901, "high": 0.0091, "low": 0.00899, "close": 0.00902, "volume": 170889.0, "close_time": 1771948799999, "quote_volume": 1544.17928, "trades": 53, "taker_buy_base": 79252.0, "taker_buy_quote": 716.78799 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00903, "high": 0.00914, "low": 0.00895, "close": 0.00895, "volume": 234858.0, "close_time": 1771952399999, "quote_volume": 2122.51788, "trades": 115, "taker_buy_base": 100332.0, "taker_buy_quote": 906.31519 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.00904, "high": 0.00904, "low": 0.00895, "close": 0.00895, "volume": 208359.0, "close_time": 1771955999999, "quote_volume": 1874.87046, "trades": 90, "taker_buy_base": 57484.0, "taker_buy_quote": 517.65639 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.00896, "high": 0.00901, "low": 0.00892, "close": 0.00899, "volume": 278948.0, "close_time": 1771959599999, "quote_volume": 2502.4816, "trades": 77, "taker_buy_base": 183329.0, "taker_buy_quote": 1644.64661 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.00899, "high": 0.00904, "low": 0.00896, "close": 0.00904, "volume": 198171.0, "close_time": 1771963199999, "quote_volume": 1784.93275, "trades": 77, "taker_buy_base": 53020.0, "taker_buy_quote": 477.8548 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00903, "high": 0.00908, "low": 0.00903, "close": 0.00905, "volume": 171518.0, "close_time": 1771966799999, "quote_volume": 1552.577, "trades": 66, "taker_buy_base": 62660.0, "taker_buy_quote": 566.832 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.00904, "high": 0.00906, "low": 0.00899, "close": 0.00906, "volume": 103217.0, "close_time": 1771970399999, "quote_volume": 931.26008, "trades": 38, "taker_buy_base": 53897.0, "taker_buy_quote": 486.37121 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.00907, "high": 0.00911, "low": 0.00906, "close": 0.00909, "volume": 32823.0, "close_time": 1771973999999, "quote_volume": 298.50293, "trades": 16, "taker_buy_base": 5609.0, "taker_buy_quote": 50.93481 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.00908, "high": 0.00916, "low": 0.00908, "close": 0.0091, "volume": 94033.0, "close_time": 1771977599999, "quote_volume": 858.04206, "trades": 33, "taker_buy_base": 19636.0, "taker_buy_quote": 179.47304 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0091, "high": 0.00921, "low": 0.00908, "close": 0.00918, "volume": 196275.0, "close_time": 1771981199999, "quote_volume": 1794.29453, "trades": 82, "taker_buy_base": 83331.0, "taker_buy_quote": 761.48758 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.00917, "high": 0.00957, "low": 0.00917, "close": 0.00953, "volume": 557603.0, "close_time": 1771984799999, "quote_volume": 5168.28905, "trades": 115, "taker_buy_base": 215708.0, "taker_buy_quote": 2009.30766 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.00956, "high": 0.00956, "low": 0.00943, "close": 0.00943, "volume": 169095.0, "close_time": 1771988399999, "quote_volume": 1604.91452, "trades": 70, "taker_buy_base": 77234.0, "taker_buy_quote": 733.20946 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.00943, "high": 0.00943, "low": 0.00933, "close": 0.00933, "volume": 120402.0, "close_time": 1771991999999, "quote_volume": 1127.54688, "trades": 63, "taker_buy_base": 104627.0, "taker_buy_quote": 980.08803 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00933, "high": 0.00933, "low": 0.00924, "close": 0.00926, "volume": 347390.0, "close_time": 1771995599999, "quote_volume": 3218.22014, "trades": 66, "taker_buy_base": 247326.0, "taker_buy_quote": 2292.62135 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.00926, "high": 0.00926, "low": 0.00911, "close": 0.00921, "volume": 136124.0, "close_time": 1771999199999, "quote_volume": 1253.06609, "trades": 48, "taker_buy_base": 114629.0, "taker_buy_quote": 1055.06736 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0092, "high": 0.00924, "low": 0.0092, "close": 0.00921, "volume": 66928.0, "close_time": 1772002799999, "quote_volume": 617.24516, "trades": 26, "taker_buy_base": 32274.0, "taker_buy_quote": 297.51582 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.00923, "high": 0.00943, "low": 0.00921, "close": 0.00937, "volume": 267192.0, "close_time": 1772006399999, "quote_volume": 2503.62865, "trades": 54, "taker_buy_base": 165476.0, "taker_buy_quote": 1549.09005 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00937, "high": 0.00955, "low": 0.00937, "close": 0.00943, "volume": 677140.0, "close_time": 1772009999999, "quote_volume": 6436.47085, "trades": 86, "taker_buy_base": 519983.0, "taker_buy_quote": 4948.67644 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.00944, "high": 0.00964, "low": 0.00944, "close": 0.00953, "volume": 172233.0, "close_time": 1772013599999, "quote_volume": 1648.83283, "trades": 41, "taker_buy_base": 113795.0, "taker_buy_quote": 1089.23729 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.00953, "high": 0.00955, "low": 0.00946, "close": 0.00946, "volume": 165439.0, "close_time": 1772017199999, "quote_volume": 1572.5414, "trades": 48, "taker_buy_base": 147712.0, "taker_buy_quote": 1403.70127 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.00944, "high": 0.00949, "low": 0.0094, "close": 0.00946, "volume": 87351.0, "close_time": 1772020799999, "quote_volume": 825.03687, "trades": 53, "taker_buy_base": 69474.0, "taker_buy_quote": 655.60202 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00946, "high": 0.00955, "low": 0.00944, "close": 0.00953, "volume": 240731.0, "close_time": 1772024399999, "quote_volume": 2284.94364, "trades": 56, "taker_buy_base": 119092.0, "taker_buy_quote": 1131.79507 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.00954, "high": 0.00961, "low": 0.0095, "close": 0.00954, "volume": 350581.0, "close_time": 1772027999999, "quote_volume": 3342.98379, "trades": 59, "taker_buy_base": 146022.0, "taker_buy_quote": 1393.13544 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.00954, "high": 0.00963, "low": 0.00949, "close": 0.00963, "volume": 440670.0, "close_time": 1772031599999, "quote_volume": 4214.97109, "trades": 97, "taker_buy_base": 310065.0, "taker_buy_quote": 2969.00244 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.00963, "high": 0.00974, "low": 0.0096, "close": 0.00972, "volume": 457815.0, "close_time": 1772035199999, "quote_volume": 4412.72614, "trades": 63, "taker_buy_base": 103412.0, "taker_buy_quote": 999.98813 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00973, "high": 0.00985, "low": 0.00972, "close": 0.00982, "volume": 374508.0, "close_time": 1772038799999, "quote_volume": 3660.74158, "trades": 100, "taker_buy_base": 214856.0, "taker_buy_quote": 2099.35805 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.00984, "high": 0.0099, "low": 0.0098, "close": 0.00987, "volume": 293854.0, "close_time": 1772042399999, "quote_volume": 2898.41233, "trades": 55, "taker_buy_base": 64436.0, "taker_buy_quote": 635.20071 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.00987, "high": 0.00996, "low": 0.00984, "close": 0.00992, "volume": 628024.0, "close_time": 1772045999999, "quote_volume": 6228.22718, "trades": 78, "taker_buy_base": 152010.0, "taker_buy_quote": 1507.63327 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.00988, "high": 0.01, "low": 0.00984, "close": 0.00998, "volume": 5181826.0, "close_time": 1772049599999, "quote_volume": 51445.25867, "trades": 191, "taker_buy_base": 2140133.0, "taker_buy_quote": 21187.46706 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00998, "high": 0.00998, "low": 0.00989, "close": 0.0099, "volume": 190193.0, "close_time": 1772053199999, "quote_volume": 1888.03231, "trades": 47, "taker_buy_base": 70160.0, "taker_buy_quote": 696.20445 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.00991, "high": 0.01005, "low": 0.0098, "close": 0.00989, "volume": 1572903.0, "close_time": 1772056799999, "quote_volume": 15593.26734, "trades": 173, "taker_buy_base": 780976.0, "taker_buy_quote": 7733.56726 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.00993, "high": 0.00997, "low": 0.00978, "close": 0.00985, "volume": 213231.0, "close_time": 1772060399999, "quote_volume": 2115.07648, "trades": 29, "taker_buy_base": 85447.0, "taker_buy_quote": 848.22955 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.00984, "high": 0.00987, "low": 0.00959, "close": 0.00972, "volume": 562315.0, "close_time": 1772063999999, "quote_volume": 5462.20827, "trades": 105, "taker_buy_base": 287040.0, "taker_buy_quote": 2786.09314 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00972, "high": 0.0098, "low": 0.00967, "close": 0.00972, "volume": 184629.0, "close_time": 1772067599999, "quote_volume": 1798.34809, "trades": 91, "taker_buy_base": 129368.0, "taker_buy_quote": 1260.67621 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.00972, "high": 0.00976, "low": 0.00968, "close": 0.00969, "volume": 133008.0, "close_time": 1772071199999, "quote_volume": 1292.01808, "trades": 66, "taker_buy_base": 59168.0, "taker_buy_quote": 574.36034 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.00967, "high": 0.00974, "low": 0.00961, "close": 0.00974, "volume": 117199.0, "close_time": 1772074799999, "quote_volume": 1133.28336, "trades": 55, "taker_buy_base": 66651.0, "taker_buy_quote": 643.40571 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.00972, "high": 0.00973, "low": 0.00965, "close": 0.00965, "volume": 206669.0, "close_time": 1772078399999, "quote_volume": 2001.86196, "trades": 78, "taker_buy_base": 91344.0, "taker_buy_quote": 884.24376 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00964, "high": 0.00971, "low": 0.00961, "close": 0.00967, "volume": 155468.0, "close_time": 1772081999999, "quote_volume": 1503.407, "trades": 59, "taker_buy_base": 92336.0, "taker_buy_quote": 892.42702 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.00964, "high": 0.00964, "low": 0.00951, "close": 0.00958, "volume": 252583.0, "close_time": 1772085599999, "quote_volume": 2418.10836, "trades": 66, "taker_buy_base": 120181.0, "taker_buy_quote": 1151.42191 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.00956, "high": 0.00961, "low": 0.00951, "close": 0.00952, "volume": 190729.0, "close_time": 1772089199999, "quote_volume": 1823.50269, "trades": 47, "taker_buy_base": 48629.0, "taker_buy_quote": 464.94771 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.00952, "high": 0.00953, "low": 0.00947, "close": 0.00947, "volume": 199574.0, "close_time": 1772092799999, "quote_volume": 1896.93867, "trades": 55, "taker_buy_base": 88464.0, "taker_buy_quote": 841.51214 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0095, "high": 0.00952, "low": 0.00947, "close": 0.00949, "volume": 125357.0, "close_time": 1772096399999, "quote_volume": 1191.15207, "trades": 62, "taker_buy_base": 77860.0, "taker_buy_quote": 739.50041 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.00948, "high": 0.00957, "low": 0.00947, "close": 0.00954, "volume": 386152.0, "close_time": 1772099999999, "quote_volume": 3679.02327, "trades": 85, "taker_buy_base": 301014.0, "taker_buy_quote": 2868.07831 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.00953, "high": 0.00953, "low": 0.00942, "close": 0.00942, "volume": 60265.0, "close_time": 1772103599999, "quote_volume": 571.0147, "trades": 34, "taker_buy_base": 42787.0, "taker_buy_quote": 405.53806 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.00943, "high": 0.00943, "low": 0.00937, "close": 0.00938, "volume": 174302.0, "close_time": 1772107199999, "quote_volume": 1639.11918, "trades": 31, "taker_buy_base": 52089.0, "taker_buy_quote": 489.94866 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00938, "high": 0.00944, "low": 0.00938, "close": 0.00943, "volume": 163602.0, "close_time": 1772110799999, "quote_volume": 1541.24391, "trades": 37, "taker_buy_base": 32048.0, "taker_buy_quote": 302.05114 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.00941, "high": 0.00942, "low": 0.00938, "close": 0.00938, "volume": 140427.0, "close_time": 1772114399999, "quote_volume": 1318.08265, "trades": 19, "taker_buy_base": 107214.0, "taker_buy_quote": 1005.89379 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.00938, "high": 0.00939, "low": 0.00918, "close": 0.00933, "volume": 620291.0, "close_time": 1772117999999, "quote_volume": 5758.8144, "trades": 142, "taker_buy_base": 91296.0, "taker_buy_quote": 852.84372 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.00933, "high": 0.00935, "low": 0.00921, "close": 0.00926, "volume": 239877.0, "close_time": 1772121599999, "quote_volume": 2226.94409, "trades": 109, "taker_buy_base": 129515.0, "taker_buy_quote": 1203.34738 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00927, "high": 0.00927, "low": 0.00894, "close": 0.00896, "volume": 379912.0, "close_time": 1772125199999, "quote_volume": 3444.42886, "trades": 87, "taker_buy_base": 125966.0, "taker_buy_quote": 1141.53046 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.00896, "high": 0.00909, "low": 0.00896, "close": 0.00904, "volume": 460718.0, "close_time": 1772128799999, "quote_volume": 4178.2469, "trades": 97, "taker_buy_base": 434307.0, "taker_buy_quote": 3939.35595 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.00905, "high": 0.00922, "low": 0.00903, "close": 0.00922, "volume": 339808.0, "close_time": 1772132399999, "quote_volume": 3107.27356, "trades": 135, "taker_buy_base": 296640.0, "taker_buy_quote": 2713.25822 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.00924, "high": 0.00934, "low": 0.00924, "close": 0.00932, "volume": 355229.0, "close_time": 1772135999999, "quote_volume": 3298.45265, "trades": 92, "taker_buy_base": 277810.0, "taker_buy_quote": 2578.14109 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00931, "high": 0.00933, "low": 0.00924, "close": 0.00924, "volume": 135663.0, "close_time": 1772139599999, "quote_volume": 1259.95342, "trades": 61, "taker_buy_base": 89502.0, "taker_buy_quote": 831.30958 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.00925, "high": 0.00929, "low": 0.00924, "close": 0.00928, "volume": 69882.0, "close_time": 1772143199999, "quote_volume": 647.53315, "trades": 31, "taker_buy_base": 32550.0, "taker_buy_quote": 301.6519 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.00929, "high": 0.00938, "low": 0.00929, "close": 0.00938, "volume": 72611.0, "close_time": 1772146799999, "quote_volume": 675.14968, "trades": 35, "taker_buy_base": 2693.0, "taker_buy_quote": 25.17099 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.00933, "high": 0.00937, "low": 0.00933, "close": 0.00933, "volume": 39793.0, "close_time": 1772150399999, "quote_volume": 372.0652, "trades": 18, "taker_buy_base": 10963.0, "taker_buy_quote": 102.53499 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00933, "high": 0.00934, "low": 0.00927, "close": 0.00929, "volume": 143087.0, "close_time": 1772153999999, "quote_volume": 1331.91196, "trades": 43, "taker_buy_base": 104657.0, "taker_buy_quote": 974.51931 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0093, "high": 0.00931, "low": 0.00927, "close": 0.0093, "volume": 193891.0, "close_time": 1772157599999, "quote_volume": 1801.35926, "trades": 49, "taker_buy_base": 103536.0, "taker_buy_quote": 961.43749 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.00931, "high": 0.00945, "low": 0.00931, "close": 0.00941, "volume": 109963.0, "close_time": 1772161199999, "quote_volume": 1031.85041, "trades": 51, "taker_buy_base": 46162.0, "taker_buy_quote": 433.30124 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0094, "high": 0.0096, "low": 0.0094, "close": 0.00958, "volume": 112742.0, "close_time": 1772164799999, "quote_volume": 1071.88763, "trades": 63, "taker_buy_base": 41942.0, "taker_buy_quote": 401.0187 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00959, "high": 0.00976, "low": 0.00959, "close": 0.00976, "volume": 108755.0, "close_time": 1772168399999, "quote_volume": 1055.14506, "trades": 38, "taker_buy_base": 82519.0, "taker_buy_quote": 801.9723 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.00974, "high": 0.00977, "low": 0.00964, "close": 0.0097, "volume": 44525.0, "close_time": 1772171999999, "quote_volume": 431.93163, "trades": 19, "taker_buy_base": 8407.0, "taker_buy_quote": 81.61819 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.00971, "high": 0.00971, "low": 0.00962, "close": 0.00964, "volume": 246116.0, "close_time": 1772175599999, "quote_volume": 2377.38406, "trades": 38, "taker_buy_base": 44600.0, "taker_buy_quote": 430.06638 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.00962, "high": 0.00966, "low": 0.00954, "close": 0.00966, "volume": 176469.0, "close_time": 1772179199999, "quote_volume": 1691.66688, "trades": 71, "taker_buy_base": 152223.0, "taker_buy_quote": 1459.14763 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00967, "high": 0.00989, "low": 0.00967, "close": 0.00977, "volume": 437983.0, "close_time": 1772182799999, "quote_volume": 4296.90546, "trades": 114, "taker_buy_base": 320072.0, "taker_buy_quote": 3140.06991 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.00975, "high": 0.00996, "low": 0.00975, "close": 0.00987, "volume": 559221.0, "close_time": 1772186399999, "quote_volume": 5513.75316, "trades": 111, "taker_buy_base": 333555.0, "taker_buy_quote": 3293.46619 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.00988, "high": 0.01, "low": 0.00976, "close": 0.00985, "volume": 869358.0, "close_time": 1772189999999, "quote_volume": 8586.14581, "trades": 212, "taker_buy_base": 598604.0, "taker_buy_quote": 5918.04657 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.00984, "high": 0.00997, "low": 0.00961, "close": 0.00961, "volume": 5157513.0, "close_time": 1772193599999, "quote_volume": 50574.61034, "trades": 459, "taker_buy_base": 2709089.0, "taker_buy_quote": 26713.2202 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0096, "high": 0.00961, "low": 0.00943, "close": 0.00946, "volume": 426466.0, "close_time": 1772197199999, "quote_volume": 4044.78216, "trades": 111, "taker_buy_base": 238417.0, "taker_buy_quote": 2262.27608 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.00949, "high": 0.00961, "low": 0.0093, "close": 0.00957, "volume": 1433198.0, "close_time": 1772200799999, "quote_volume": 13592.02303, "trades": 111, "taker_buy_base": 545686.0, "taker_buy_quote": 5196.74453 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0096, "high": 0.00962, "low": 0.00945, "close": 0.00946, "volume": 3748597.0, "close_time": 1772204399999, "quote_volume": 35691.73932, "trades": 195, "taker_buy_base": 3473773.0, "taker_buy_quote": 33075.24 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.00952, "high": 0.00953, "low": 0.00943, "close": 0.00953, "volume": 114925.0, "close_time": 1772207999999, "quote_volume": 1088.57301, "trades": 58, "taker_buy_base": 47457.0, "taker_buy_quote": 449.4752 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00953, "high": 0.00953, "low": 0.00933, "close": 0.00936, "volume": 210664.0, "close_time": 1772211599999, "quote_volume": 1991.89258, "trades": 54, "taker_buy_base": 64931.0, "taker_buy_quote": 611.15499 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.00935, "high": 0.00947, "low": 0.00924, "close": 0.00947, "volume": 364532.0, "close_time": 1772215199999, "quote_volume": 3407.47272, "trades": 105, "taker_buy_base": 179486.0, "taker_buy_quote": 1676.43081 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.00948, "high": 0.00949, "low": 0.0094, "close": 0.0094, "volume": 70780.0, "close_time": 1772218799999, "quote_volume": 668.85501, "trades": 30, "taker_buy_base": 69191.0, "taker_buy_quote": 653.80721 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.00938, "high": 0.0094, "low": 0.0093, "close": 0.00935, "volume": 387215.0, "close_time": 1772222399999, "quote_volume": 3612.85109, "trades": 57, "taker_buy_base": 127520.0, "taker_buy_quote": 1193.77717 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00933, "high": 0.00936, "low": 0.00925, "close": 0.0093, "volume": 147119.0, "close_time": 1772225999999, "quote_volume": 1366.91102, "trades": 38, "taker_buy_base": 68349.0, "taker_buy_quote": 636.83425 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.00929, "high": 0.00931, "low": 0.0092, "close": 0.00924, "volume": 127862.0, "close_time": 1772229599999, "quote_volume": 1183.46911, "trades": 54, "taker_buy_base": 65392.0, "taker_buy_quote": 606.4373 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.00926, "high": 0.00927, "low": 0.00912, "close": 0.00922, "volume": 93959.0, "close_time": 1772233199999, "quote_volume": 864.46044, "trades": 33, "taker_buy_base": 48048.0, "taker_buy_quote": 443.38745 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.00927, "high": 0.00928, "low": 0.00925, "close": 0.00928, "volume": 75049.0, "close_time": 1772236799999, "quote_volume": 695.66504, "trades": 38, "taker_buy_base": 39338.0, "taker_buy_quote": 364.63799 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00928, "high": 0.0096, "low": 0.00928, "close": 0.00952, "volume": 748602.0, "close_time": 1772240399999, "quote_volume": 7105.03911, "trades": 173, "taker_buy_base": 410423.0, "taker_buy_quote": 3887.84697 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.00952, "high": 0.00975, "low": 0.00926, "close": 0.0093, "volume": 2504417.0, "close_time": 1772243999999, "quote_volume": 23953.34564, "trades": 458, "taker_buy_base": 1379279.0, "taker_buy_quote": 13263.39217 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0093, "high": 0.00944, "low": 0.00929, "close": 0.00935, "volume": 145269.0, "close_time": 1772247599999, "quote_volume": 1359.80598, "trades": 67, "taker_buy_base": 50686.0, "taker_buy_quote": 474.14312 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.00936, "high": 0.00942, "low": 0.0092, "close": 0.00927, "volume": 167958.0, "close_time": 1772251199999, "quote_volume": 1559.50436, "trades": 72, "taker_buy_base": 89044.0, "taker_buy_quote": 825.8298 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00924, "high": 0.00924, "low": 0.00915, "close": 0.00918, "volume": 426627.0, "close_time": 1772254799999, "quote_volume": 3908.11542, "trades": 58, "taker_buy_base": 131295.0, "taker_buy_quote": 1205.02762 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.00919, "high": 0.00919, "low": 0.0091, "close": 0.00914, "volume": 276535.0, "close_time": 1772258399999, "quote_volume": 2524.11362, "trades": 82, "taker_buy_base": 121385.0, "taker_buy_quote": 1108.76366 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.00912, "high": 0.00914, "low": 0.00866, "close": 0.00867, "volume": 859942.0, "close_time": 1772261999999, "quote_volume": 7601.39604, "trades": 254, "taker_buy_base": 537967.0, "taker_buy_quote": 4738.24258 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.00865, "high": 0.00891, "low": 0.0086, "close": 0.00874, "volume": 3953978.0, "close_time": 1772265599999, "quote_volume": 34699.11403, "trades": 335, "taker_buy_base": 1117491.0, "taker_buy_quote": 9812.69308 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00872, "high": 0.00872, "low": 0.00855, "close": 0.00855, "volume": 234554.0, "close_time": 1772269199999, "quote_volume": 2021.51852, "trades": 83, "taker_buy_base": 84253.0, "taker_buy_quote": 727.19184 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.00855, "high": 0.0086, "low": 0.00852, "close": 0.00857, "volume": 459857.0, "close_time": 1772272799999, "quote_volume": 3933.97608, "trades": 90, "taker_buy_base": 310726.0, "taker_buy_quote": 2657.69078 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.00857, "high": 0.00882, "low": 0.00854, "close": 0.00869, "volume": 457063.0, "close_time": 1772276399999, "quote_volume": 3985.8809, "trades": 100, "taker_buy_base": 221266.0, "taker_buy_quote": 1936.12492 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0087, "high": 0.00884, "low": 0.00867, "close": 0.00868, "volume": 4126268.0, "close_time": 1772279999999, "quote_volume": 35945.5847, "trades": 224, "taker_buy_base": 3429513.0, "taker_buy_quote": 29877.15568 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00874, "high": 0.00875, "low": 0.00863, "close": 0.0087, "volume": 350906.0, "close_time": 1772283599999, "quote_volume": 3049.80321, "trades": 97, "taker_buy_base": 116685.0, "taker_buy_quote": 1018.04878 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.00872, "high": 0.00898, "low": 0.0087, "close": 0.00897, "volume": 1100838.0, "close_time": 1772287199999, "quote_volume": 9717.35087, "trades": 174, "taker_buy_base": 510952.0, "taker_buy_quote": 4490.23355 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.00902, "high": 0.00902, "low": 0.0088, "close": 0.00883, "volume": 419554.0, "close_time": 1772290799999, "quote_volume": 3733.31037, "trades": 86, "taker_buy_base": 93570.0, "taker_buy_quote": 836.55328 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.00884, "high": 0.00887, "low": 0.00877, "close": 0.00883, "volume": 139756.0, "close_time": 1772294399999, "quote_volume": 1234.87808, "trades": 52, "taker_buy_base": 102364.0, "taker_buy_quote": 904.63511 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00885, "high": 0.00887, "low": 0.00879, "close": 0.00887, "volume": 128362.0, "close_time": 1772297999999, "quote_volume": 1133.2499, "trades": 64, "taker_buy_base": 114594.0, "taker_buy_quote": 1011.81909 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.00885, "high": 0.00892, "low": 0.0088, "close": 0.00892, "volume": 130196.0, "close_time": 1772301599999, "quote_volume": 1152.09525, "trades": 53, "taker_buy_base": 67617.0, "taker_buy_quote": 598.7307 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.00891, "high": 0.0091, "low": 0.00887, "close": 0.00907, "volume": 209275.0, "close_time": 1772305199999, "quote_volume": 1875.58998, "trades": 56, "taker_buy_base": 134696.0, "taker_buy_quote": 1206.87257 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.00905, "high": 0.00927, "low": 0.00901, "close": 0.0092, "volume": 206428.0, "close_time": 1772308799999, "quote_volume": 1882.32033, "trades": 97, "taker_buy_base": 104247.0, "taker_buy_quote": 950.57352 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0092, "high": 0.00948, "low": 0.00915, "close": 0.00946, "volume": 767224.0, "close_time": 1772312399999, "quote_volume": 7170.25521, "trades": 155, "taker_buy_base": 541381.0, "taker_buy_quote": 5052.73843 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.00944, "high": 0.00944, "low": 0.0093, "close": 0.00935, "volume": 1851105.0, "close_time": 1772315999999, "quote_volume": 17294.52714, "trades": 118, "taker_buy_base": 270563.0, "taker_buy_quote": 2524.23376 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.00935, "high": 0.00944, "low": 0.00935, "close": 0.00939, "volume": 50003.0, "close_time": 1772319599999, "quote_volume": 468.72473, "trades": 33, "taker_buy_base": 17639.0, "taker_buy_quote": 165.33468 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.00939, "high": 0.00939, "low": 0.00932, "close": 0.00938, "volume": 128928.0, "close_time": 1772323199999, "quote_volume": 1205.23457, "trades": 48, "taker_buy_base": 36674.0, "taker_buy_quote": 342.80981 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00943, "high": 0.00944, "low": 0.00931, "close": 0.00932, "volume": 126378.0, "close_time": 1772326799999, "quote_volume": 1185.21732, "trades": 55, "taker_buy_base": 101722.0, "taker_buy_quote": 953.6586 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0093, "high": 0.00959, "low": 0.00922, "close": 0.00956, "volume": 550383.0, "close_time": 1772330399999, "quote_volume": 5172.11484, "trades": 144, "taker_buy_base": 260008.0, "taker_buy_quote": 2467.2828 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.00959, "high": 0.00976, "low": 0.00959, "close": 0.00969, "volume": 665360.0, "close_time": 1772333999999, "quote_volume": 6445.77488, "trades": 105, "taker_buy_base": 194860.0, "taker_buy_quote": 1885.68517 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.00968, "high": 0.00968, "low": 0.0095, "close": 0.00952, "volume": 384521.0, "close_time": 1772337599999, "quote_volume": 3709.73737, "trades": 51, "taker_buy_base": 55639.0, "taker_buy_quote": 532.81593 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00954, "high": 0.00962, "low": 0.00948, "close": 0.00962, "volume": 153562.0, "close_time": 1772341199999, "quote_volume": 1463.79657, "trades": 62, "taker_buy_base": 111111.0, "taker_buy_quote": 1057.75811 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.00966, "high": 0.00975, "low": 0.00961, "close": 0.00968, "volume": 132834.0, "close_time": 1772344799999, "quote_volume": 1289.56036, "trades": 53, "taker_buy_base": 70666.0, "taker_buy_quote": 687.49651 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.00967, "high": 0.00968, "low": 0.00951, "close": 0.00954, "volume": 156727.0, "close_time": 1772348399999, "quote_volume": 1499.91634, "trades": 48, "taker_buy_base": 49970.0, "taker_buy_quote": 478.09778 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.00955, "high": 0.0096, "low": 0.0095, "close": 0.0095, "volume": 430695.0, "close_time": 1772351999999, "quote_volume": 4115.28555, "trades": 72, "taker_buy_base": 278114.0, "taker_buy_quote": 2661.65987 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0095, "high": 0.00952, "low": 0.00932, "close": 0.00932, "volume": 179083.0, "close_time": 1772355599999, "quote_volume": 1689.10335, "trades": 64, "taker_buy_base": 79423.0, "taker_buy_quote": 749.43836 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.00933, "high": 0.00937, "low": 0.00924, "close": 0.00925, "volume": 175184.0, "close_time": 1772359199999, "quote_volume": 1626.99661, "trades": 101, "taker_buy_base": 106249.0, "taker_buy_quote": 986.86022 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.00926, "high": 0.00933, "low": 0.00923, "close": 0.00933, "volume": 104419.0, "close_time": 1772362799999, "quote_volume": 969.25208, "trades": 50, "taker_buy_base": 73881.0, "taker_buy_quote": 685.29633 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.00933, "high": 0.00933, "low": 0.00929, "close": 0.00929, "volume": 237207.0, "close_time": 1772366399999, "quote_volume": 2208.78144, "trades": 53, "taker_buy_base": 51219.0, "taker_buy_quote": 476.91372 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00928, "high": 0.00929, "low": 0.00919, "close": 0.00919, "volume": 168556.0, "close_time": 1772369999999, "quote_volume": 1560.99284, "trades": 72, "taker_buy_base": 105003.0, "taker_buy_quote": 972.34061 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0092, "high": 0.00935, "low": 0.00909, "close": 0.00931, "volume": 923948.0, "close_time": 1772373599999, "quote_volume": 8542.8743, "trades": 126, "taker_buy_base": 385141.0, "taker_buy_quote": 3546.2534 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.00929, "high": 0.00935, "low": 0.00919, "close": 0.00922, "volume": 142222.0, "close_time": 1772377199999, "quote_volume": 1314.4749, "trades": 62, "taker_buy_base": 85193.0, "taker_buy_quote": 788.33531 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.00921, "high": 0.00922, "low": 0.00913, "close": 0.00913, "volume": 192517.0, "close_time": 1772380799999, "quote_volume": 1771.81976, "trades": 177, "taker_buy_base": 130958.0, "taker_buy_quote": 1205.4434 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00914, "high": 0.0092, "low": 0.00899, "close": 0.00906, "volume": 103233.0, "close_time": 1772384399999, "quote_volume": 941.23459, "trades": 51, "taker_buy_base": 46967.0, "taker_buy_quote": 428.02237 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.00906, "high": 0.00906, "low": 0.00895, "close": 0.00897, "volume": 160766.0, "close_time": 1772387999999, "quote_volume": 1446.03477, "trades": 72, "taker_buy_base": 75331.0, "taker_buy_quote": 677.45042 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.00897, "high": 0.00913, "low": 0.00897, "close": 0.00909, "volume": 209985.0, "close_time": 1772391599999, "quote_volume": 1905.67785, "trades": 59, "taker_buy_base": 182256.0, "taker_buy_quote": 1653.85774 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.00907, "high": 0.00907, "low": 0.00893, "close": 0.00895, "volume": 219815.0, "close_time": 1772395199999, "quote_volume": 1973.4124, "trades": 55, "taker_buy_base": 141195.0, "taker_buy_quote": 1269.53664 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00896, "high": 0.00897, "low": 0.0088, "close": 0.00883, "volume": 253924.0, "close_time": 1772398799999, "quote_volume": 2251.08834, "trades": 85, "taker_buy_base": 186799.0, "taker_buy_quote": 1656.83425 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.00883, "high": 0.00895, "low": 0.00883, "close": 0.00894, "volume": 72765.0, "close_time": 1772402399999, "quote_volume": 647.38905, "trades": 28, "taker_buy_base": 7623.0, "taker_buy_quote": 67.92757 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.00893, "high": 0.00907, "low": 0.0089, "close": 0.00898, "volume": 469945.0, "close_time": 1772405999999, "quote_volume": 4225.81127, "trades": 51, "taker_buy_base": 450831.0, "taker_buy_quote": 4054.5343 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.00899, "high": 0.00906, "low": 0.00895, "close": 0.00895, "volume": 98661.0, "close_time": 1772409599999, "quote_volume": 886.95843, "trades": 39, "taker_buy_base": 81986.0, "taker_buy_quote": 737.32086 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00897, "high": 0.00913, "low": 0.00895, "close": 0.0091, "volume": 116580.0, "close_time": 1772413199999, "quote_volume": 1053.91095, "trades": 64, "taker_buy_base": 23721.0, "taker_buy_quote": 213.61187 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.00909, "high": 0.0092, "low": 0.00907, "close": 0.0091, "volume": 108469.0, "close_time": 1772416799999, "quote_volume": 989.90995, "trades": 89, "taker_buy_base": 12908.0, "taker_buy_quote": 117.70177 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.00911, "high": 0.00911, "low": 0.00899, "close": 0.00908, "volume": 119729.0, "close_time": 1772420399999, "quote_volume": 1082.9091, "trades": 35, "taker_buy_base": 10963.0, "taker_buy_quote": 98.77402 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.00906, "high": 0.00915, "low": 0.00902, "close": 0.00912, "volume": 83770.0, "close_time": 1772423999999, "quote_volume": 762.18902, "trades": 45, "taker_buy_base": 22622.0, "taker_buy_quote": 204.97834 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00912, "high": 0.00913, "low": 0.00907, "close": 0.00908, "volume": 67634.0, "close_time": 1772427599999, "quote_volume": 615.43291, "trades": 32, "taker_buy_base": 45080.0, "taker_buy_quote": 410.45276 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.00905, "high": 0.00909, "low": 0.00902, "close": 0.00902, "volume": 146484.0, "close_time": 1772431199999, "quote_volume": 1328.91455, "trades": 28, "taker_buy_base": 129699.0, "taker_buy_quote": 1177.16181 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.00901, "high": 0.00902, "low": 0.00886, "close": 0.00888, "volume": 207083.0, "close_time": 1772434799999, "quote_volume": 1852.07253, "trades": 60, "taker_buy_base": 111040.0, "taker_buy_quote": 992.13437 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.00887, "high": 0.00887, "low": 0.00877, "close": 0.00884, "volume": 272397.0, "close_time": 1772438399999, "quote_volume": 2403.03152, "trades": 50, "taker_buy_base": 70216.0, "taker_buy_quote": 618.01872 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00884, "high": 0.00898, "low": 0.00877, "close": 0.00898, "volume": 644222.0, "close_time": 1772441999999, "quote_volume": 5699.81532, "trades": 143, "taker_buy_base": 420737.0, "taker_buy_quote": 3728.12308 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.00898, "high": 0.00903, "low": 0.00895, "close": 0.00899, "volume": 87064.0, "close_time": 1772445599999, "quote_volume": 784.25699, "trades": 45, "taker_buy_base": 54854.0, "taker_buy_quote": 494.0535 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.00897, "high": 0.00901, "low": 0.00895, "close": 0.00901, "volume": 55179.0, "close_time": 1772449199999, "quote_volume": 496.05286, "trades": 28, "taker_buy_base": 5989.0, "taker_buy_quote": 53.84165 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.00903, "high": 0.00908, "low": 0.00901, "close": 0.00907, "volume": 105327.0, "close_time": 1772452799999, "quote_volume": 953.12116, "trades": 75, "taker_buy_base": 70514.0, "taker_buy_quote": 638.41361 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00908, "high": 0.00912, "low": 0.00904, "close": 0.00909, "volume": 163982.0, "close_time": 1772456399999, "quote_volume": 1487.07939, "trades": 73, "taker_buy_base": 48106.0, "taker_buy_quote": 436.85689 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.00904, "high": 0.00906, "low": 0.00898, "close": 0.00898, "volume": 46447.0, "close_time": 1772459999999, "quote_volume": 419.47706, "trades": 30, "taker_buy_base": 11322.0, "taker_buy_quote": 102.06191 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.00903, "high": 0.00926, "low": 0.00899, "close": 0.00926, "volume": 169175.0, "close_time": 1772463599999, "quote_volume": 1546.96288, "trades": 113, "taker_buy_base": 66362.0, "taker_buy_quote": 604.45702 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.00926, "high": 0.0095, "low": 0.00924, "close": 0.00939, "volume": 476231.0, "close_time": 1772467199999, "quote_volume": 4478.79748, "trades": 137, "taker_buy_base": 200561.0, "taker_buy_quote": 1888.83631 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00942, "high": 0.00956, "low": 0.00935, "close": 0.00945, "volume": 618658.0, "close_time": 1772470799999, "quote_volume": 5839.34751, "trades": 195, "taker_buy_base": 385012.0, "taker_buy_quote": 3642.36181 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.00944, "high": 0.00946, "low": 0.00926, "close": 0.00939, "volume": 726045.0, "close_time": 1772474399999, "quote_volume": 6793.50192, "trades": 143, "taker_buy_base": 483095.0, "taker_buy_quote": 4520.44414 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.00935, "high": 0.00938, "low": 0.00931, "close": 0.00934, "volume": 182885.0, "close_time": 1772477999999, "quote_volume": 1711.37685, "trades": 61, "taker_buy_base": 61836.0, "taker_buy_quote": 578.38921 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.00934, "high": 0.00941, "low": 0.0093, "close": 0.0094, "volume": 142529.0, "close_time": 1772481599999, "quote_volume": 1337.27366, "trades": 53, "taker_buy_base": 96148.0, "taker_buy_quote": 902.64543 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0094, "high": 0.00958, "low": 0.00939, "close": 0.00958, "volume": 247708.0, "close_time": 1772485199999, "quote_volume": 2350.66941, "trades": 76, "taker_buy_base": 141680.0, "taker_buy_quote": 1340.88623 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.00947, "high": 0.00974, "low": 0.00947, "close": 0.00958, "volume": 1059338.0, "close_time": 1772488799999, "quote_volume": 10216.58173, "trades": 285, "taker_buy_base": 564504.0, "taker_buy_quote": 5450.83294 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.00958, "high": 0.00984, "low": 0.00957, "close": 0.00971, "volume": 719648.0, "close_time": 1772492399999, "quote_volume": 7003.52022, "trades": 92, "taker_buy_base": 281348.0, "taker_buy_quote": 2737.27339 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.00971, "high": 0.00974, "low": 0.00947, "close": 0.00952, "volume": 345387.0, "close_time": 1772495999999, "quote_volume": 3274.41348, "trades": 44, "taker_buy_base": 299641.0, "taker_buy_quote": 2840.16551 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00952, "high": 0.00953, "low": 0.00933, "close": 0.00936, "volume": 200704.0, "close_time": 1772499599999, "quote_volume": 1884.53284, "trades": 64, "taker_buy_base": 58617.0, "taker_buy_quote": 553.92025 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.00937, "high": 0.00943, "low": 0.00929, "close": 0.00934, "volume": 137651.0, "close_time": 1772503199999, "quote_volume": 1288.42933, "trades": 64, "taker_buy_base": 110912.0, "taker_buy_quote": 1038.24284 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.00928, "high": 0.00928, "low": 0.00918, "close": 0.00924, "volume": 165295.0, "close_time": 1772506799999, "quote_volume": 1526.1938, "trades": 88, "taker_buy_base": 84704.0, "taker_buy_quote": 782.78474 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.00925, "high": 0.00928, "low": 0.00919, "close": 0.00924, "volume": 116818.0, "close_time": 1772510399999, "quote_volume": 1081.69063, "trades": 44, "taker_buy_base": 95056.0, "taker_buy_quote": 880.45001 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00925, "high": 0.00927, "low": 0.00921, "close": 0.00923, "volume": 76546.0, "close_time": 1772513999999, "quote_volume": 707.15563, "trades": 53, "taker_buy_base": 30208.0, "taker_buy_quote": 279.08719 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.00923, "high": 0.00945, "low": 0.00922, "close": 0.00933, "volume": 270239.0, "close_time": 1772517599999, "quote_volume": 2527.09407, "trades": 130, "taker_buy_base": 125111.0, "taker_buy_quote": 1170.07348 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.00935, "high": 0.0094, "low": 0.00933, "close": 0.00938, "volume": 150128.0, "close_time": 1772521199999, "quote_volume": 1405.27831, "trades": 93, "taker_buy_base": 74180.0, "taker_buy_quote": 693.77432 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.00937, "high": 0.0095, "low": 0.00937, "close": 0.00945, "volume": 306482.0, "close_time": 1772524799999, "quote_volume": 2890.72278, "trades": 96, "taker_buy_base": 90340.0, "taker_buy_quote": 850.60131 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00945, "high": 0.00947, "low": 0.00919, "close": 0.0092, "volume": 170745.0, "close_time": 1772528399999, "quote_volume": 1595.73085, "trades": 66, "taker_buy_base": 17556.0, "taker_buy_quote": 162.29576 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0092, "high": 0.00924, "low": 0.00909, "close": 0.00911, "volume": 229465.0, "close_time": 1772531999999, "quote_volume": 2101.71991, "trades": 89, "taker_buy_base": 104608.0, "taker_buy_quote": 956.04336 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.00909, "high": 0.00911, "low": 0.00905, "close": 0.00909, "volume": 180884.0, "close_time": 1772535599999, "quote_volume": 1643.00689, "trades": 121, "taker_buy_base": 115678.0, "taker_buy_quote": 1051.01499 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.00909, "high": 0.00911, "low": 0.009, "close": 0.00911, "volume": 188196.0, "close_time": 1772539199999, "quote_volume": 1705.39356, "trades": 71, "taker_buy_base": 169388.0, "taker_buy_quote": 1535.04224 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00911, "high": 0.00933, "low": 0.00911, "close": 0.00915, "volume": 138084.0, "close_time": 1772542799999, "quote_volume": 1267.30723, "trades": 63, "taker_buy_base": 56049.0, "taker_buy_quote": 514.5254 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.00916, "high": 0.00918, "low": 0.00911, "close": 0.00914, "volume": 75503.0, "close_time": 1772546399999, "quote_volume": 690.5133, "trades": 48, "taker_buy_base": 59788.0, "taker_buy_quote": 547.09508 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.00911, "high": 0.00927, "low": 0.00904, "close": 0.00914, "volume": 305004.0, "close_time": 1772549999999, "quote_volume": 2783.84699, "trades": 116, "taker_buy_base": 154916.0, "taker_buy_quote": 1423.14078 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.00916, "high": 0.00931, "low": 0.00907, "close": 0.00928, "volume": 554839.0, "close_time": 1772553599999, "quote_volume": 5094.24609, "trades": 149, "taker_buy_base": 263550.0, "taker_buy_quote": 2434.52585 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00927, "high": 0.00941, "low": 0.00913, "close": 0.00937, "volume": 189173.0, "close_time": 1772557199999, "quote_volume": 1755.40616, "trades": 121, "taker_buy_base": 69405.0, "taker_buy_quote": 642.95131 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.00935, "high": 0.00938, "low": 0.00922, "close": 0.00938, "volume": 144094.0, "close_time": 1772560799999, "quote_volume": 1340.41603, "trades": 100, "taker_buy_base": 33282.0, "taker_buy_quote": 309.55632 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.00938, "high": 0.00952, "low": 0.00932, "close": 0.00941, "volume": 172496.0, "close_time": 1772564399999, "quote_volume": 1626.32811, "trades": 78, "taker_buy_base": 108347.0, "taker_buy_quote": 1022.44939 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.00941, "high": 0.00948, "low": 0.00936, "close": 0.00943, "volume": 206367.0, "close_time": 1772567999999, "quote_volume": 1947.27155, "trades": 83, "taker_buy_base": 170815.0, "taker_buy_quote": 1611.806 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00941, "high": 0.00941, "low": 0.0093, "close": 0.00932, "volume": 166234.0, "close_time": 1772571599999, "quote_volume": 1557.64844, "trades": 93, "taker_buy_base": 63565.0, "taker_buy_quote": 595.43116 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.00933, "high": 0.00937, "low": 0.00924, "close": 0.00927, "volume": 109456.0, "close_time": 1772575199999, "quote_volume": 1016.77508, "trades": 62, "taker_buy_base": 46439.0, "taker_buy_quote": 431.91761 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.00926, "high": 0.00948, "low": 0.00925, "close": 0.00942, "volume": 814676.0, "close_time": 1772578799999, "quote_volume": 7608.20526, "trades": 97, "taker_buy_base": 286731.0, "taker_buy_quote": 2679.84465 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.00937, "high": 0.00943, "low": 0.0093, "close": 0.0093, "volume": 55439.0, "close_time": 1772582399999, "quote_volume": 517.50753, "trades": 28, "taker_buy_base": 3297.0, "taker_buy_quote": 30.84017 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00932, "high": 0.00934, "low": 0.00913, "close": 0.0092, "volume": 125157.0, "close_time": 1772585999999, "quote_volume": 1156.93841, "trades": 65, "taker_buy_base": 40316.0, "taker_buy_quote": 371.79418 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.00921, "high": 0.00928, "low": 0.0092, "close": 0.00921, "volume": 121335.0, "close_time": 1772589599999, "quote_volume": 1121.69635, "trades": 87, "taker_buy_base": 39074.0, "taker_buy_quote": 361.53778 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.00921, "high": 0.00941, "low": 0.00916, "close": 0.00937, "volume": 204791.0, "close_time": 1772593199999, "quote_volume": 1886.22028, "trades": 69, "taker_buy_base": 103883.0, "taker_buy_quote": 954.96275 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.00936, "high": 0.00936, "low": 0.0092, "close": 0.00929, "volume": 139993.0, "close_time": 1772596799999, "quote_volume": 1293.88766, "trades": 56, "taker_buy_base": 56141.0, "taker_buy_quote": 520.21835 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00929, "high": 0.00929, "low": 0.00917, "close": 0.00924, "volume": 113648.0, "close_time": 1772600399999, "quote_volume": 1049.03474, "trades": 60, "taker_buy_base": 87887.0, "taker_buy_quote": 811.32988 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.00925, "high": 0.00931, "low": 0.00918, "close": 0.00931, "volume": 101808.0, "close_time": 1772603999999, "quote_volume": 939.06826, "trades": 68, "taker_buy_base": 49807.0, "taker_buy_quote": 459.46357 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.00931, "high": 0.00945, "low": 0.00929, "close": 0.00941, "volume": 148571.0, "close_time": 1772607599999, "quote_volume": 1390.53022, "trades": 87, "taker_buy_base": 84221.0, "taker_buy_quote": 789.03748 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.00941, "high": 0.0095, "low": 0.00932, "close": 0.00946, "volume": 130116.0, "close_time": 1772611199999, "quote_volume": 1221.79859, "trades": 86, "taker_buy_base": 60985.0, "taker_buy_quote": 571.18476 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00946, "high": 0.00979, "low": 0.00942, "close": 0.00969, "volume": 263690.0, "close_time": 1772614799999, "quote_volume": 2525.76401, "trades": 126, "taker_buy_base": 176267.0, "taker_buy_quote": 1694.18063 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.00969, "high": 0.00972, "low": 0.00962, "close": 0.00963, "volume": 176155.0, "close_time": 1772618399999, "quote_volume": 1700.66856, "trades": 102, "taker_buy_base": 88862.0, "taker_buy_quote": 857.3583 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.00965, "high": 0.00971, "low": 0.00953, "close": 0.00971, "volume": 256668.0, "close_time": 1772621999999, "quote_volume": 2465.22718, "trades": 94, "taker_buy_base": 111204.0, "taker_buy_quote": 1067.91347 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.00971, "high": 0.00988, "low": 0.00964, "close": 0.00981, "volume": 1046670.0, "close_time": 1772625599999, "quote_volume": 10245.97259, "trades": 217, "taker_buy_base": 355558.0, "taker_buy_quote": 3485.8695 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00982, "high": 0.00989, "low": 0.00966, "close": 0.00985, "volume": 629328.0, "close_time": 1772629199999, "quote_volume": 6165.28344, "trades": 173, "taker_buy_base": 455186.0, "taker_buy_quote": 4458.5584 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.00985, "high": 0.00988, "low": 0.00975, "close": 0.00984, "volume": 62297.0, "close_time": 1772632799999, "quote_volume": 610.84889, "trades": 52, "taker_buy_base": 22785.0, "taker_buy_quote": 223.67431 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.00982, "high": 0.0099, "low": 0.00965, "close": 0.00965, "volume": 229374.0, "close_time": 1772636399999, "quote_volume": 2246.02214, "trades": 87, "taker_buy_base": 88579.0, "taker_buy_quote": 865.43361 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0097, "high": 0.00992, "low": 0.00966, "close": 0.00992, "volume": 335234.0, "close_time": 1772639999999, "quote_volume": 3290.68831, "trades": 98, "taker_buy_base": 138463.0, "taker_buy_quote": 1361.27314 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00993, "high": 0.00994, "low": 0.00973, "close": 0.00981, "volume": 198909.0, "close_time": 1772643599999, "quote_volume": 1946.32069, "trades": 61, "taker_buy_base": 91587.0, "taker_buy_quote": 898.02004 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.00981, "high": 0.00983, "low": 0.00966, "close": 0.00976, "volume": 205747.0, "close_time": 1772647199999, "quote_volume": 2010.39995, "trades": 61, "taker_buy_base": 147413.0, "taker_buy_quote": 1444.85927 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.00976, "high": 0.00979, "low": 0.00967, "close": 0.00979, "volume": 54358.0, "close_time": 1772650799999, "quote_volume": 527.75445, "trades": 32, "taker_buy_base": 25929.0, "taker_buy_quote": 252.17689 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.00978, "high": 0.00989, "low": 0.00976, "close": 0.00988, "volume": 277426.0, "close_time": 1772654399999, "quote_volume": 2732.95769, "trades": 46, "taker_buy_base": 160014.0, "taker_buy_quote": 1576.3876 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00989, "high": 0.00989, "low": 0.00976, "close": 0.00976, "volume": 108772.0, "close_time": 1772657999999, "quote_volume": 1070.80307, "trades": 55, "taker_buy_base": 50095.0, "taker_buy_quote": 493.44935 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0098, "high": 0.0098, "low": 0.00971, "close": 0.00973, "volume": 360484.0, "close_time": 1772661599999, "quote_volume": 3513.74168, "trades": 42, "taker_buy_base": 74776.0, "taker_buy_quote": 728.10039 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.00975, "high": 0.0098, "low": 0.00967, "close": 0.00967, "volume": 31322.0, "close_time": 1772665199999, "quote_volume": 305.25091, "trades": 32, "taker_buy_base": 30121.0, "taker_buy_quote": 293.51035 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.00967, "high": 0.00969, "low": 0.00957, "close": 0.00969, "volume": 32157.0, "close_time": 1772668799999, "quote_volume": 310.46389, "trades": 34, "taker_buy_base": 27357.0, "taker_buy_quote": 264.23211 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00968, "high": 0.00968, "low": 0.00963, "close": 0.00965, "volume": 54392.0, "close_time": 1772672399999, "quote_volume": 525.23475, "trades": 51, "taker_buy_base": 44448.0, "taker_buy_quote": 429.35912 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.00963, "high": 0.00971, "low": 0.00955, "close": 0.00956, "volume": 53194.0, "close_time": 1772675999999, "quote_volume": 512.54147, "trades": 53, "taker_buy_base": 49737.0, "taker_buy_quote": 479.18736 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.00957, "high": 0.00967, "low": 0.00957, "close": 0.00967, "volume": 33726.0, "close_time": 1772679599999, "quote_volume": 324.68536, "trades": 38, "taker_buy_base": 31864.0, "taker_buy_quote": 306.73135 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.00968, "high": 0.01027, "low": 0.00968, "close": 0.01, "volume": 2046628.0, "close_time": 1772683199999, "quote_volume": 20576.40949, "trades": 501, "taker_buy_base": 1378105.0, "taker_buy_quote": 13871.27018 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00999, "high": 0.01018, "low": 0.00984, "close": 0.00984, "volume": 1009620.0, "close_time": 1772686799999, "quote_volume": 10058.0475, "trades": 284, "taker_buy_base": 570272.0, "taker_buy_quote": 5691.12415 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.00987, "high": 0.0099, "low": 0.0098, "close": 0.00982, "volume": 433989.0, "close_time": 1772690399999, "quote_volume": 4275.97587, "trades": 57, "taker_buy_base": 256505.0, "taker_buy_quote": 2527.64298 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.00984, "high": 0.00995, "low": 0.00982, "close": 0.00993, "volume": 171366.0, "close_time": 1772693999999, "quote_volume": 1694.37715, "trades": 54, "taker_buy_base": 69889.0, "taker_buy_quote": 690.18934 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.00991, "high": 0.01017, "low": 0.0099, "close": 0.01004, "volume": 460116.0, "close_time": 1772697599999, "quote_volume": 4616.95419, "trades": 172, "taker_buy_base": 245763.0, "taker_buy_quote": 2469.29279 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01005, "high": 0.01016, "low": 0.00991, "close": 0.01009, "volume": 553684.0, "close_time": 1772701199999, "quote_volume": 5561.87219, "trades": 171, "taker_buy_base": 294839.0, "taker_buy_quote": 2968.83278 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0101, "high": 0.01028, "low": 0.01004, "close": 0.01022, "volume": 668853.0, "close_time": 1772704799999, "quote_volume": 6852.88165, "trades": 149, "taker_buy_base": 152345.0, "taker_buy_quote": 1559.92999 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.01027, "high": 0.01038, "low": 0.01007, "close": 0.01007, "volume": 541124.0, "close_time": 1772708399999, "quote_volume": 5535.95527, "trades": 187, "taker_buy_base": 322772.0, "taker_buy_quote": 3302.98918 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.01005, "high": 0.01008, "low": 0.00988, "close": 0.00995, "volume": 85223.0, "close_time": 1772711999999, "quote_volume": 850.06979, "trades": 49, "taker_buy_base": 50445.0, "taker_buy_quote": 503.69488 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00992, "high": 0.01004, "low": 0.00992, "close": 0.00996, "volume": 240287.0, "close_time": 1772715599999, "quote_volume": 2398.12249, "trades": 71, "taker_buy_base": 167032.0, "taker_buy_quote": 1668.89546 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.00991, "high": 0.01008, "low": 0.00988, "close": 0.01, "volume": 287133.0, "close_time": 1772719199999, "quote_volume": 2863.99589, "trades": 95, "taker_buy_base": 170767.0, "taker_buy_quote": 1705.11792 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.00998, "high": 0.01014, "low": 0.00992, "close": 0.01014, "volume": 134231.0, "close_time": 1772722799999, "quote_volume": 1342.09121, "trades": 90, "taker_buy_base": 93254.0, "taker_buy_quote": 932.20096 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.01013, "high": 0.01021, "low": 0.00995, "close": 0.01005, "volume": 359834.0, "close_time": 1772726399999, "quote_volume": 3625.98545, "trades": 151, "taker_buy_base": 158480.0, "taker_buy_quote": 1594.81093 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01006, "high": 0.01006, "low": 0.00975, "close": 0.00986, "volume": 572455.0, "close_time": 1772729999999, "quote_volume": 5664.44976, "trades": 112, "taker_buy_base": 237195.0, "taker_buy_quote": 2343.27043 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.00984, "high": 0.00993, "low": 0.00967, "close": 0.00976, "volume": 1009141.0, "close_time": 1772733599999, "quote_volume": 9843.00586, "trades": 115, "taker_buy_base": 739339.0, "taker_buy_quote": 7210.64414 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.00976, "high": 0.00991, "low": 0.00975, "close": 0.00989, "volume": 464415.0, "close_time": 1772737199999, "quote_volume": 4548.93081, "trades": 87, "taker_buy_base": 126477.0, "taker_buy_quote": 1238.24222 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0099, "high": 0.01001, "low": 0.00989, "close": 0.00993, "volume": 427545.0, "close_time": 1772740799999, "quote_volume": 4248.75846, "trades": 70, "taker_buy_base": 263205.0, "taker_buy_quote": 2614.26855 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00994, "high": 0.0101, "low": 0.0099, "close": 0.01006, "volume": 265043.0, "close_time": 1772744399999, "quote_volume": 2665.66563, "trades": 73, "taker_buy_base": 121357.0, "taker_buy_quote": 1220.03611 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.01003, "high": 0.0101, "low": 0.01, "close": 0.01004, "volume": 273879.0, "close_time": 1772747999999, "quote_volume": 2750.98046, "trades": 55, "taker_buy_base": 127324.0, "taker_buy_quote": 1277.7321 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.01004, "high": 0.0102, "low": 0.01, "close": 0.01019, "volume": 478889.0, "close_time": 1772751599999, "quote_volume": 4822.7121, "trades": 59, "taker_buy_base": 208956.0, "taker_buy_quote": 2098.6357 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.01023, "high": 0.01025, "low": 0.01002, "close": 0.01006, "volume": 265147.0, "close_time": 1772755199999, "quote_volume": 2671.81626, "trades": 58, "taker_buy_base": 218729.0, "taker_buy_quote": 2201.5977 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01013, "high": 0.01034, "low": 0.00998, "close": 0.01031, "volume": 653477.0, "close_time": 1772758799999, "quote_volume": 6657.97344, "trades": 187, "taker_buy_base": 261500.0, "taker_buy_quote": 2665.22055 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.01031, "high": 0.01056, "low": 0.01017, "close": 0.01054, "volume": 341611.0, "close_time": 1772762399999, "quote_volume": 3548.74396, "trades": 146, "taker_buy_base": 228318.0, "taker_buy_quote": 2369.4984 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.01052, "high": 0.01101, "low": 0.0105, "close": 0.01063, "volume": 1897403.0, "close_time": 1772765999999, "quote_volume": 20389.54096, "trades": 463, "taker_buy_base": 1002111.0, "taker_buy_quote": 10792.72274 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.01065, "high": 0.01087, "low": 0.01063, "close": 0.01076, "volume": 521578.0, "close_time": 1772769599999, "quote_volume": 5608.88819, "trades": 184, "taker_buy_base": 249582.0, "taker_buy_quote": 2684.15678 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01075, "high": 0.01097, "low": 0.01072, "close": 0.01084, "volume": 741883.0, "close_time": 1772773199999, "quote_volume": 8067.37707, "trades": 203, "taker_buy_base": 340146.0, "taker_buy_quote": 3694.83499 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.01086, "high": 0.01099, "low": 0.01063, "close": 0.01073, "volume": 1154436.0, "close_time": 1772776799999, "quote_volume": 12453.00041, "trades": 241, "taker_buy_base": 621161.0, "taker_buy_quote": 6710.89274 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.01071, "high": 0.01085, "low": 0.0106, "close": 0.01085, "volume": 445977.0, "close_time": 1772780399999, "quote_volume": 4760.24111, "trades": 141, "taker_buy_base": 206306.0, "taker_buy_quote": 2203.09834 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.01086, "high": 0.01229, "low": 0.01079, "close": 0.01144, "volume": 6581638.0, "close_time": 1772783999999, "quote_volume": 74509.15541, "trades": 854, "taker_buy_base": 3787441.0, "taker_buy_quote": 43126.87511 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.01139, "high": 0.0133, "low": 0.01124, "close": 0.01132, "volume": 26761034.0, "close_time": 1772787599999, "quote_volume": 322750.00616, "trades": 2885, "taker_buy_base": 8575881.0, "taker_buy_quote": 102725.92328 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.01134, "high": 0.01175, "low": 0.01127, "close": 0.01139, "volume": 6274377.0, "close_time": 1772791199999, "quote_volume": 72151.18941, "trades": 683, "taker_buy_base": 2845574.0, "taker_buy_quote": 32604.50622 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.01144, "high": 0.01174, "low": 0.01136, "close": 0.01146, "volume": 2779917.0, "close_time": 1772794799999, "quote_volume": 32082.95795, "trades": 370, "taker_buy_base": 749689.0, "taker_buy_quote": 8616.64419 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.01145, "high": 0.01148, "low": 0.011, "close": 0.01102, "volume": 4335337.0, "close_time": 1772798399999, "quote_volume": 49058.41128, "trades": 377, "taker_buy_base": 1747475.0, "taker_buy_quote": 19640.93559 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01101, "high": 0.0111, "low": 0.01088, "close": 0.01096, "volume": 2490084.0, "close_time": 1772801999999, "quote_volume": 27462.37454, "trades": 346, "taker_buy_base": 398716.0, "taker_buy_quote": 4378.74999 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.01095, "high": 0.01109, "low": 0.01077, "close": 0.01093, "volume": 1971537.0, "close_time": 1772805599999, "quote_volume": 21533.83454, "trades": 343, "taker_buy_base": 684287.0, "taker_buy_quote": 7485.81569 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.01091, "high": 0.01091, "low": 0.01039, "close": 0.01061, "volume": 14321778.0, "close_time": 1772809199999, "quote_volume": 150405.32909, "trades": 579, "taker_buy_base": 11600846.0, "taker_buy_quote": 121572.57942 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0106, "high": 0.01067, "low": 0.01045, "close": 0.01052, "volume": 285970.0, "close_time": 1772812799999, "quote_volume": 3030.78499, "trades": 137, "taker_buy_base": 89150.0, "taker_buy_quote": 947.09539 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0105, "high": 0.01063, "low": 0.01047, "close": 0.01055, "volume": 1192040.0, "close_time": 1772816399999, "quote_volume": 12558.48515, "trades": 152, "taker_buy_base": 277416.0, "taker_buy_quote": 2922.94955 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.01055, "high": 0.01055, "low": 0.01037, "close": 0.01044, "volume": 450683.0, "close_time": 1772819999999, "quote_volume": 4699.55093, "trades": 125, "taker_buy_base": 267419.0, "taker_buy_quote": 2783.49656 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.01042, "high": 0.01054, "low": 0.01041, "close": 0.0105, "volume": 388672.0, "close_time": 1772823599999, "quote_volume": 4077.62514, "trades": 114, "taker_buy_base": 72698.0, "taker_buy_quote": 761.92654 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.01052, "high": 0.01063, "low": 0.01052, "close": 0.01059, "volume": 601475.0, "close_time": 1772827199999, "quote_volume": 6379.88003, "trades": 108, "taker_buy_base": 423163.0, "taker_buy_quote": 4489.38158 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01059, "high": 0.0107, "low": 0.01044, "close": 0.01069, "volume": 836432.0, "close_time": 1772830799999, "quote_volume": 8794.83975, "trades": 120, "taker_buy_base": 153045.0, "taker_buy_quote": 1626.54195 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.01073, "high": 0.0111, "low": 0.01073, "close": 0.01098, "volume": 4246292.0, "close_time": 1772834399999, "quote_volume": 46519.17831, "trades": 522, "taker_buy_base": 1969275.0, "taker_buy_quote": 21599.19612 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.01096, "high": 0.01165, "low": 0.01095, "close": 0.01116, "volume": 6361607.0, "close_time": 1772837999999, "quote_volume": 71470.08752, "trades": 654, "taker_buy_base": 2876338.0, "taker_buy_quote": 32379.09694 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.01109, "high": 0.01122, "low": 0.01098, "close": 0.01103, "volume": 2140152.0, "close_time": 1772841599999, "quote_volume": 23738.88359, "trades": 134, "taker_buy_base": 1187478.0, "taker_buy_quote": 13169.84646 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01103, "high": 0.01103, "low": 0.0107, "close": 0.01074, "volume": 882984.0, "close_time": 1772845199999, "quote_volume": 9538.90712, "trades": 51, "taker_buy_base": 601035.0, "taker_buy_quote": 6488.57122 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.01078, "high": 0.01128, "low": 0.01078, "close": 0.01125, "volume": 610155.0, "close_time": 1772848799999, "quote_volume": 6766.94092, "trades": 36, "taker_buy_base": 263418.0, "taker_buy_quote": 2907.86801 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.01128, "high": 0.01194, "low": 0.01125, "close": 0.0113, "volume": 7165129.0, "close_time": 1772852399999, "quote_volume": 83240.04072, "trades": 275, "taker_buy_base": 3891881.0, "taker_buy_quote": 45269.53192 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.01137, "high": 0.01158, "low": 0.01132, "close": 0.01148, "volume": 1259810.0, "close_time": 1772855999999, "quote_volume": 14415.23768, "trades": 76, "taker_buy_base": 588463.0, "taker_buy_quote": 6738.42646 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01151, "high": 0.01157, "low": 0.01131, "close": 0.01131, "volume": 2550575.0, "close_time": 1772859599999, "quote_volume": 29278.85011, "trades": 133, "taker_buy_base": 1143357.0, "taker_buy_quote": 13154.40001 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.01131, "high": 0.0114, "low": 0.01095, "close": 0.01097, "volume": 1345044.0, "close_time": 1772863199999, "quote_volume": 14919.64626, "trades": 102, "taker_buy_base": 893619.0, "taker_buy_quote": 9906.1413 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.01101, "high": 0.01105, "low": 0.01093, "close": 0.01093, "volume": 2976270.0, "close_time": 1772866799999, "quote_volume": 32751.84547, "trades": 125, "taker_buy_base": 2131107.0, "taker_buy_quote": 23470.25152 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.01092, "high": 0.01094, "low": 0.01088, "close": 0.0109, "volume": 654749.0, "close_time": 1772870399999, "quote_volume": 7139.75086, "trades": 93, "taker_buy_base": 315745.0, "taker_buy_quote": 3443.27483 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01093, "high": 0.01115, "low": 0.01093, "close": 0.01106, "volume": 421369.0, "close_time": 1772873999999, "quote_volume": 4670.96332, "trades": 73, "taker_buy_base": 217880.0, "taker_buy_quote": 2416.42142 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.01104, "high": 0.01126, "low": 0.01097, "close": 0.01123, "volume": 649237.0, "close_time": 1772877599999, "quote_volume": 7204.61816, "trades": 105, "taker_buy_base": 145674.0, "taker_buy_quote": 1619.30823 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.01124, "high": 0.01139, "low": 0.01122, "close": 0.01124, "volume": 770221.0, "close_time": 1772881199999, "quote_volume": 8719.42406, "trades": 173, "taker_buy_base": 361875.0, "taker_buy_quote": 4099.15334 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.01126, "high": 0.01156, "low": 0.01122, "close": 0.01154, "volume": 1805276.0, "close_time": 1772884799999, "quote_volume": 20570.21639, "trades": 141, "taker_buy_base": 874342.0, "taker_buy_quote": 9975.26236 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01156, "high": 0.01189, "low": 0.01102, "close": 0.01106, "volume": 5207962.0, "close_time": 1772888399999, "quote_volume": 60326.28783, "trades": 472, "taker_buy_base": 2386704.0, "taker_buy_quote": 27702.41094 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.01106, "high": 0.01137, "low": 0.01101, "close": 0.01134, "volume": 1528628.0, "close_time": 1772891999999, "quote_volume": 17170.05998, "trades": 238, "taker_buy_base": 740722.0, "taker_buy_quote": 8324.56818 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.01135, "high": 0.01138, "low": 0.01109, "close": 0.01109, "volume": 1413614.0, "close_time": 1772895599999, "quote_volume": 15882.23719, "trades": 165, "taker_buy_base": 781976.0, "taker_buy_quote": 8779.06562 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0111, "high": 0.01146, "low": 0.0111, "close": 0.01131, "volume": 2358175.0, "close_time": 1772899199999, "quote_volume": 26539.65103, "trades": 235, "taker_buy_base": 1144382.0, "taker_buy_quote": 12877.11731 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01127, "high": 0.01143, "low": 0.01122, "close": 0.01134, "volume": 1684761.0, "close_time": 1772902799999, "quote_volume": 19109.61186, "trades": 158, "taker_buy_base": 806842.0, "taker_buy_quote": 9125.67945 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.01133, "high": 0.01187, "low": 0.01133, "close": 0.01183, "volume": 5988300.0, "close_time": 1772906399999, "quote_volume": 70361.70179, "trades": 268, "taker_buy_base": 2700218.0, "taker_buy_quote": 31721.52008 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.01181, "high": 0.01182, "low": 0.01163, "close": 0.01177, "volume": 3479319.0, "close_time": 1772909999999, "quote_volume": 40768.45607, "trades": 244, "taker_buy_base": 1634887.0, "taker_buy_quote": 19183.31016 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.01178, "high": 0.01214, "low": 0.01167, "close": 0.01171, "volume": 1981506.0, "close_time": 1772913599999, "quote_volume": 23617.42851, "trades": 283, "taker_buy_base": 1313164.0, "taker_buy_quote": 15681.18702 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01175, "high": 0.0118, "low": 0.01149, "close": 0.01152, "volume": 857264.0, "close_time": 1772917199999, "quote_volume": 10003.98507, "trades": 156, "taker_buy_base": 367109.0, "taker_buy_quote": 4296.01696 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.01153, "high": 0.0116, "low": 0.01146, "close": 0.01156, "volume": 248380.0, "close_time": 1772920799999, "quote_volume": 2866.90354, "trades": 65, "taker_buy_base": 131338.0, "taker_buy_quote": 1517.54139 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.01153, "high": 0.01163, "low": 0.01143, "close": 0.01143, "volume": 1012908.0, "close_time": 1772924399999, "quote_volume": 11685.78918, "trades": 111, "taker_buy_base": 422841.0, "taker_buy_quote": 4885.06877 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.01146, "high": 0.01166, "low": 0.01143, "close": 0.01164, "volume": 475709.0, "close_time": 1772927999999, "quote_volume": 5468.1576, "trades": 47, "taker_buy_base": 40199.0, "taker_buy_quote": 465.72987 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01159, "high": 0.01187, "low": 0.01143, "close": 0.01156, "volume": 3291484.0, "close_time": 1772931599999, "quote_volume": 38376.46728, "trades": 357, "taker_buy_base": 1433012.0, "taker_buy_quote": 16699.32987 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0116, "high": 0.01229, "low": 0.01156, "close": 0.01208, "volume": 3506505.0, "close_time": 1772935199999, "quote_volume": 41814.13151, "trades": 319, "taker_buy_base": 1799995.0, "taker_buy_quote": 21450.17002 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.01211, "high": 0.01245, "low": 0.01178, "close": 0.01179, "volume": 4004263.0, "close_time": 1772938799999, "quote_volume": 48754.55985, "trades": 298, "taker_buy_base": 1931169.0, "taker_buy_quote": 23566.45989 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.01182, "high": 0.01207, "low": 0.0118, "close": 0.01195, "volume": 1695661.0, "close_time": 1772942399999, "quote_volume": 20226.08565, "trades": 220, "taker_buy_base": 748874.0, "taker_buy_quote": 8924.50655 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01197, "high": 0.01216, "low": 0.01197, "close": 0.01202, "volume": 1373700.0, "close_time": 1772945999999, "quote_volume": 16573.89067, "trades": 206, "taker_buy_base": 769865.0, "taker_buy_quote": 9290.20523 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.01202, "high": 0.01261, "low": 0.01202, "close": 0.01231, "volume": 3914926.0, "close_time": 1772949599999, "quote_volume": 48337.30685, "trades": 488, "taker_buy_base": 1883461.0, "taker_buy_quote": 23298.73239 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.01241, "high": 0.0126, "low": 0.0122, "close": 0.0122, "volume": 5583669.0, "close_time": 1772953199999, "quote_volume": 69097.06197, "trades": 460, "taker_buy_base": 3179679.0, "taker_buy_quote": 39359.50104 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.01217, "high": 0.01235, "low": 0.01194, "close": 0.01196, "volume": 5413872.0, "close_time": 1772956799999, "quote_volume": 65330.57142, "trades": 430, "taker_buy_base": 1428817.0, "taker_buy_quote": 17243.39356 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01196, "high": 0.01212, "low": 0.01179, "close": 0.01204, "volume": 3032029.0, "close_time": 1772960399999, "quote_volume": 36097.20619, "trades": 406, "taker_buy_base": 1261052.0, "taker_buy_quote": 15020.72282 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.01198, "high": 0.01231, "low": 0.0119, "close": 0.01222, "volume": 2643295.0, "close_time": 1772963999999, "quote_volume": 31983.05501, "trades": 390, "taker_buy_base": 1379612.0, "taker_buy_quote": 16691.5786 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.01222, "high": 0.01265, "low": 0.01216, "close": 0.01249, "volume": 4379125.0, "close_time": 1772967599999, "quote_volume": 54360.03118, "trades": 611, "taker_buy_base": 1964299.0, "taker_buy_quote": 24404.17839 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0125, "high": 0.01264, "low": 0.01215, "close": 0.0125, "volume": 6991276.0, "close_time": 1772971199999, "quote_volume": 87137.96823, "trades": 549, "taker_buy_base": 3521679.0, "taker_buy_quote": 43728.17507 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01253, "high": 0.01291, "low": 0.01239, "close": 0.01272, "volume": 4471617.0, "close_time": 1772974799999, "quote_volume": 56881.75192, "trades": 973, "taker_buy_base": 2716432.0, "taker_buy_quote": 34588.62883 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.01272, "high": 0.0132, "low": 0.01266, "close": 0.01302, "volume": 13777468.0, "close_time": 1772978399999, "quote_volume": 177414.64482, "trades": 1230, "taker_buy_base": 4540817.0, "taker_buy_quote": 58791.45492 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.01301, "high": 0.01336, "low": 0.01294, "close": 0.01336, "volume": 7265327.0, "close_time": 1772981999999, "quote_volume": 95825.00572, "trades": 991, "taker_buy_base": 4199680.0, "taker_buy_quote": 55452.12139 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.01337, "high": 0.01432, "low": 0.01322, "close": 0.01376, "volume": 29328337.0, "close_time": 1772985599999, "quote_volume": 401632.91824, "trades": 2435, "taker_buy_base": 13411964.0, "taker_buy_quote": 183633.47454 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01376, "high": 0.01449, "low": 0.01354, "close": 0.01379, "volume": 21048329.0, "close_time": 1772989199999, "quote_volume": 295573.71299, "trades": 1660, "taker_buy_base": 10387625.0, "taker_buy_quote": 145609.58766 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.01379, "high": 0.01419, "low": 0.01351, "close": 0.01387, "volume": 19210508.0, "close_time": 1772992799999, "quote_volume": 265636.9106, "trades": 1049, "taker_buy_base": 11455610.0, "taker_buy_quote": 158194.37138 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.01385, "high": 0.01406, "low": 0.01365, "close": 0.01382, "volume": 7408378.0, "close_time": 1772996399999, "quote_volume": 102566.9105, "trades": 564, "taker_buy_base": 4372911.0, "taker_buy_quote": 60541.43438 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0138, "high": 0.0144, "low": 0.01372, "close": 0.01399, "volume": 9187744.0, "close_time": 1772999999999, "quote_volume": 129138.86464, "trades": 744, "taker_buy_base": 4510431.0, "taker_buy_quote": 63402.82767 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01399, "high": 0.01471, "low": 0.01386, "close": 0.01453, "volume": 9589833.0, "close_time": 1773003599999, "quote_volume": 137684.95952, "trades": 1177, "taker_buy_base": 5601372.0, "taker_buy_quote": 80397.54817 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.01453, "high": 0.01454, "low": 0.01413, "close": 0.0144, "volume": 8164097.0, "close_time": 1773007199999, "quote_volume": 117302.84459, "trades": 907, "taker_buy_base": 3572112.0, "taker_buy_quote": 51369.71525 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.01443, "high": 0.01443, "low": 0.01358, "close": 0.01395, "volume": 10961777.0, "close_time": 1773010799999, "quote_volume": 153150.50196, "trades": 1230, "taker_buy_base": 4901196.0, "taker_buy_quote": 68199.1872 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.01396, "high": 0.01406, "low": 0.01336, "close": 0.01344, "volume": 4615060.0, "close_time": 1773014399999, "quote_volume": 63092.38211, "trades": 740, "taker_buy_base": 1576371.0, "taker_buy_quote": 21558.28413 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01341, "high": 0.01396, "low": 0.01333, "close": 0.01357, "volume": 8697762.0, "close_time": 1773017999999, "quote_volume": 118287.44208, "trades": 827, "taker_buy_base": 5230407.0, "taker_buy_quote": 71007.15697 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.01357, "high": 0.01361, "low": 0.01311, "close": 0.01316, "volume": 2964666.0, "close_time": 1773021599999, "quote_volume": 39434.35591, "trades": 545, "taker_buy_base": 1455162.0, "taker_buy_quote": 19319.28756 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0132, "high": 0.01321, "low": 0.01297, "close": 0.01316, "volume": 1059653.0, "close_time": 1773025199999, "quote_volume": 13873.27886, "trades": 436, "taker_buy_base": 255054.0, "taker_buy_quote": 3347.68509 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.01313, "high": 0.01359, "low": 0.01313, "close": 0.01347, "volume": 1510287.0, "close_time": 1773028799999, "quote_volume": 20192.4845, "trades": 553, "taker_buy_base": 699487.0, "taker_buy_quote": 9364.52843 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0135, "high": 0.01362, "low": 0.01316, "close": 0.0132, "volume": 1955183.0, "close_time": 1773032399999, "quote_volume": 26290.71663, "trades": 591, "taker_buy_base": 914498.0, "taker_buy_quote": 12320.39463 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0132, "high": 0.01375, "low": 0.01303, "close": 0.01355, "volume": 2474566.0, "close_time": 1773035999999, "quote_volume": 33307.69562, "trades": 495, "taker_buy_base": 1117687.0, "taker_buy_quote": 15038.50929 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.01354, "high": 0.01365, "low": 0.01322, "close": 0.01334, "volume": 3865077.0, "close_time": 1773039599999, "quote_volume": 52007.39974, "trades": 523, "taker_buy_base": 1747448.0, "taker_buy_quote": 23521.30397 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.01334, "high": 0.01373, "low": 0.01325, "close": 0.01358, "volume": 4185953.0, "close_time": 1773043199999, "quote_volume": 56304.06295, "trades": 486, "taker_buy_base": 1519535.0, "taker_buy_quote": 20509.49546 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01357, "high": 0.0138, "low": 0.01346, "close": 0.01351, "volume": 4073627.0, "close_time": 1773046799999, "quote_volume": 55448.2579, "trades": 492, "taker_buy_base": 1658585.0, "taker_buy_quote": 22599.79784 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.01349, "high": 0.01365, "low": 0.01326, "close": 0.01331, "volume": 2176338.0, "close_time": 1773050399999, "quote_volume": 29127.55886, "trades": 328, "taker_buy_base": 1028549.0, "taker_buy_quote": 13786.32228 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.01333, "high": 0.01341, "low": 0.01314, "close": 0.01316, "volume": 1801199.0, "close_time": 1773053999999, "quote_volume": 23866.97952, "trades": 255, "taker_buy_base": 856506.0, "taker_buy_quote": 11333.23234 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.01316, "high": 0.01337, "low": 0.01316, "close": 0.01322, "volume": 1333410.0, "close_time": 1773057599999, "quote_volume": 17638.05641, "trades": 231, "taker_buy_base": 555887.0, "taker_buy_quote": 7351.00075 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01322, "high": 0.01367, "low": 0.01322, "close": 0.01343, "volume": 2146074.0, "close_time": 1773061199999, "quote_volume": 28949.52269, "trades": 376, "taker_buy_base": 1324402.0, "taker_buy_quote": 17860.91884 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.01342, "high": 0.01379, "low": 0.01341, "close": 0.01368, "volume": 3114253.0, "close_time": 1773064799999, "quote_volume": 42328.38732, "trades": 471, "taker_buy_base": 1705847.0, "taker_buy_quote": 23210.65585 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0137, "high": 0.01371, "low": 0.01323, "close": 0.01325, "volume": 2274709.0, "close_time": 1773068399999, "quote_volume": 30709.1036, "trades": 368, "taker_buy_base": 888045.0, "taker_buy_quote": 11990.01032 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.01326, "high": 0.01326, "low": 0.0127, "close": 0.01308, "volume": 9600809.0, "close_time": 1773071999999, "quote_volume": 123836.07734, "trades": 823, "taker_buy_base": 6284072.0, "taker_buy_quote": 81104.23825 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01309, "high": 0.01312, "low": 0.01268, "close": 0.01277, "volume": 2321814.0, "close_time": 1773075599999, "quote_volume": 30059.03794, "trades": 272, "taker_buy_base": 1230059.0, "taker_buy_quote": 15949.9849 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.01277, "high": 0.01297, "low": 0.01275, "close": 0.01284, "volume": 2542048.0, "close_time": 1773079199999, "quote_volume": 32579.6654, "trades": 246, "taker_buy_base": 1872793.0, "taker_buy_quote": 23969.50086 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.01284, "high": 0.01285, "low": 0.01263, "close": 0.01264, "volume": 495395.0, "close_time": 1773082799999, "quote_volume": 6306.07646, "trades": 110, "taker_buy_base": 221932.0, "taker_buy_quote": 2829.57538 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.01262, "high": 0.01283, "low": 0.0126, "close": 0.0127, "volume": 1766616.0, "close_time": 1773086399999, "quote_volume": 22435.09609, "trades": 303, "taker_buy_base": 1044383.0, "taker_buy_quote": 13270.44786 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01269, "high": 0.01271, "low": 0.01256, "close": 0.01262, "volume": 1075915.0, "close_time": 1773089999999, "quote_volume": 13574.29897, "trades": 141, "taker_buy_base": 788019.0, "taker_buy_quote": 9931.95616 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.01262, "high": 0.01266, "low": 0.01252, "close": 0.01262, "volume": 685340.0, "close_time": 1773093599999, "quote_volume": 8635.45004, "trades": 177, "taker_buy_base": 196177.0, "taker_buy_quote": 2471.11701 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.01264, "high": 0.01267, "low": 0.01235, "close": 0.01243, "volume": 4409764.0, "close_time": 1773097199999, "quote_volume": 54858.80194, "trades": 274, "taker_buy_base": 3735194.0, "taker_buy_quote": 46446.23452 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.01243, "high": 0.01245, "low": 0.01232, "close": 0.01238, "volume": 1290149.0, "close_time": 1773100799999, "quote_volume": 15977.11334, "trades": 123, "taker_buy_base": 413467.0, "taker_buy_quote": 5123.96246 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01237, "high": 0.01244, "low": 0.0122, "close": 0.01233, "volume": 1174308.0, "close_time": 1773104399999, "quote_volume": 14462.64625, "trades": 186, "taker_buy_base": 605375.0, "taker_buy_quote": 7452.43542 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.01235, "high": 0.01265, "low": 0.01231, "close": 0.01263, "volume": 3247848.0, "close_time": 1773107999999, "quote_volume": 40526.1025, "trades": 228, "taker_buy_base": 961340.0, "taker_buy_quote": 11997.47901 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.01262, "high": 0.0133, "low": 0.01262, "close": 0.0133, "volume": 4974265.0, "close_time": 1773111599999, "quote_volume": 64503.85673, "trades": 609, "taker_buy_base": 2492760.0, "taker_buy_quote": 32361.20062 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.01333, "high": 0.01379, "low": 0.0133, "close": 0.01332, "volume": 6292565.0, "close_time": 1773115199999, "quote_volume": 84962.34444, "trades": 751, "taker_buy_base": 3204735.0, "taker_buy_quote": 43376.34812 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01328, "high": 0.0137, "low": 0.01322, "close": 0.01354, "volume": 4242064.0, "close_time": 1773118799999, "quote_volume": 57375.74296, "trades": 596, "taker_buy_base": 2205169.0, "taker_buy_quote": 29826.03152 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.01354, "high": 0.01354, "low": 0.01327, "close": 0.01334, "volume": 3200181.0, "close_time": 1773122399999, "quote_volume": 42906.09163, "trades": 393, "taker_buy_base": 1569518.0, "taker_buy_quote": 21033.70273 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.01335, "high": 0.01341, "low": 0.01303, "close": 0.0132, "volume": 3133409.0, "close_time": 1773125999999, "quote_volume": 41228.07332, "trades": 316, "taker_buy_base": 1997279.0, "taker_buy_quote": 26260.24321 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.01319, "high": 0.01344, "low": 0.01308, "close": 0.01342, "volume": 1816247.0, "close_time": 1773129599999, "quote_volume": 24097.3492, "trades": 362, "taker_buy_base": 927173.0, "taker_buy_quote": 12296.91886 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01339, "high": 0.01346, "low": 0.01317, "close": 0.01317, "volume": 1395100.0, "close_time": 1773133199999, "quote_volume": 18643.62724, "trades": 243, "taker_buy_base": 590563.0, "taker_buy_quote": 7898.10266 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.01319, "high": 0.01324, "low": 0.01295, "close": 0.01303, "volume": 1256693.0, "close_time": 1773136799999, "quote_volume": 16482.7463, "trades": 191, "taker_buy_base": 698969.0, "taker_buy_quote": 9175.3769 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.01305, "high": 0.01328, "low": 0.013, "close": 0.0132, "volume": 3002440.0, "close_time": 1773140399999, "quote_volume": 39479.92777, "trades": 310, "taker_buy_base": 1369074.0, "taker_buy_quote": 17982.29948 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.01319, "high": 0.01354, "low": 0.01318, "close": 0.01348, "volume": 3045835.0, "close_time": 1773143999999, "quote_volume": 40708.50461, "trades": 338, "taker_buy_base": 1733556.0, "taker_buy_quote": 23170.8097 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0135, "high": 0.01363, "low": 0.01319, "close": 0.01319, "volume": 2558425.0, "close_time": 1773147599999, "quote_volume": 34331.56656, "trades": 344, "taker_buy_base": 1335288.0, "taker_buy_quote": 17926.35947 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.01317, "high": 0.01342, "low": 0.01316, "close": 0.01329, "volume": 2256993.0, "close_time": 1773151199999, "quote_volume": 29908.72822, "trades": 344, "taker_buy_base": 1085032.0, "taker_buy_quote": 14373.51073 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.01331, "high": 0.01394, "low": 0.0133, "close": 0.01367, "volume": 4529595.0, "close_time": 1773154799999, "quote_volume": 61555.46954, "trades": 681, "taker_buy_base": 2114134.0, "taker_buy_quote": 28696.62919 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.01366, "high": 0.01385, "low": 0.01347, "close": 0.01381, "volume": 3470075.0, "close_time": 1773158399999, "quote_volume": 47310.5855, "trades": 442, "taker_buy_base": 1972768.0, "taker_buy_quote": 26899.12611 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01379, "high": 0.01382, "low": 0.01339, "close": 0.01345, "volume": 1423339.0, "close_time": 1773161999999, "quote_volume": 19323.93539, "trades": 236, "taker_buy_base": 698082.0, "taker_buy_quote": 9475.33911 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.01345, "high": 0.01355, "low": 0.01332, "close": 0.01338, "volume": 1932033.0, "close_time": 1773165599999, "quote_volume": 25973.12223, "trades": 243, "taker_buy_base": 710505.0, "taker_buy_quote": 9556.32928 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.01336, "high": 0.01336, "low": 0.0131, "close": 0.01314, "volume": 1344989.0, "close_time": 1773169199999, "quote_volume": 17783.75921, "trades": 260, "taker_buy_base": 851298.0, "taker_buy_quote": 11251.42602 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.01315, "high": 0.01326, "low": 0.01314, "close": 0.01316, "volume": 973453.0, "close_time": 1773172799999, "quote_volume": 12834.66813, "trades": 157, "taker_buy_base": 356297.0, "taker_buy_quote": 4699.54954 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01316, "high": 0.0132, "low": 0.01306, "close": 0.01311, "volume": 897345.0, "close_time": 1773176399999, "quote_volume": 11779.79875, "trades": 132, "taker_buy_base": 401967.0, "taker_buy_quote": 5268.82647 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.01312, "high": 0.01314, "low": 0.01286, "close": 0.01295, "volume": 1409445.0, "close_time": 1773179999999, "quote_volume": 18267.85026, "trades": 165, "taker_buy_base": 482022.0, "taker_buy_quote": 6270.29519 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.01299, "high": 0.01299, "low": 0.01285, "close": 0.01294, "volume": 677288.0, "close_time": 1773183599999, "quote_volume": 8740.56618, "trades": 120, "taker_buy_base": 227131.0, "taker_buy_quote": 2931.31692 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.01294, "high": 0.01308, "low": 0.01293, "close": 0.01305, "volume": 1055521.0, "close_time": 1773187199999, "quote_volume": 13743.15517, "trades": 155, "taker_buy_base": 579207.0, "taker_buy_quote": 7546.55759 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01299, "high": 0.01299, "low": 0.01277, "close": 0.01282, "volume": 1429852.0, "close_time": 1773190799999, "quote_volume": 18407.00605, "trades": 186, "taker_buy_base": 596454.0, "taker_buy_quote": 7683.6339 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.01278, "high": 0.01286, "low": 0.01269, "close": 0.01283, "volume": 1253970.0, "close_time": 1773194399999, "quote_volume": 16030.87807, "trades": 229, "taker_buy_base": 678169.0, "taker_buy_quote": 8673.10069 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.01286, "high": 0.01286, "low": 0.01254, "close": 0.01259, "volume": 2488035.0, "close_time": 1773197999999, "quote_volume": 31462.15287, "trades": 203, "taker_buy_base": 1612658.0, "taker_buy_quote": 20364.98476 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.01259, "high": 0.01262, "low": 0.0125, "close": 0.01257, "volume": 987771.0, "close_time": 1773201599999, "quote_volume": 12410.87782, "trades": 143, "taker_buy_base": 530062.0, "taker_buy_quote": 6661.7289 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01256, "high": 0.01277, "low": 0.01247, "close": 0.01269, "volume": 794756.0, "close_time": 1773205199999, "quote_volume": 10060.50529, "trades": 157, "taker_buy_base": 354208.0, "taker_buy_quote": 4492.96144 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.01269, "high": 0.01269, "low": 0.01246, "close": 0.01249, "volume": 398602.0, "close_time": 1773208799999, "quote_volume": 5014.88175, "trades": 107, "taker_buy_base": 72787.0, "taker_buy_quote": 916.49249 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0125, "high": 0.0125, "low": 0.01239, "close": 0.01242, "volume": 526053.0, "close_time": 1773212399999, "quote_volume": 6538.10307, "trades": 122, "taker_buy_base": 250719.0, "taker_buy_quote": 3116.35421 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.01242, "high": 0.01243, "low": 0.01227, "close": 0.01232, "volume": 749386.0, "close_time": 1773215999999, "quote_volume": 9226.18401, "trades": 141, "taker_buy_base": 264070.0, "taker_buy_quote": 3251.39793 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01233, "high": 0.01233, "low": 0.01205, "close": 0.01208, "volume": 1945097.0, "close_time": 1773219599999, "quote_volume": 23758.06182, "trades": 224, "taker_buy_base": 1124012.0, "taker_buy_quote": 13763.47785 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.01207, "high": 0.01213, "low": 0.01198, "close": 0.01208, "volume": 1600859.0, "close_time": 1773223199999, "quote_volume": 19291.80947, "trades": 208, "taker_buy_base": 755590.0, "taker_buy_quote": 9110.6513 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.01208, "high": 0.01211, "low": 0.01202, "close": 0.01203, "volume": 1098973.0, "close_time": 1773226799999, "quote_volume": 13260.62145, "trades": 185, "taker_buy_base": 690495.0, "taker_buy_quote": 8330.95454 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.01204, "high": 0.01208, "low": 0.01195, "close": 0.01203, "volume": 776145.0, "close_time": 1773230399999, "quote_volume": 9327.31099, "trades": 115, "taker_buy_base": 414033.0, "taker_buy_quote": 4977.80897 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01202, "high": 0.01222, "low": 0.01199, "close": 0.01219, "volume": 1477201.0, "close_time": 1773233999999, "quote_volume": 17879.79626, "trades": 217, "taker_buy_base": 767628.0, "taker_buy_quote": 9291.46937 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.01218, "high": 0.01246, "low": 0.01217, "close": 0.01224, "volume": 1655857.0, "close_time": 1773237599999, "quote_volume": 20327.07153, "trades": 208, "taker_buy_base": 862049.0, "taker_buy_quote": 10575.76722 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.01225, "high": 0.0124, "low": 0.01225, "close": 0.0123, "volume": 2526449.0, "close_time": 1773241199999, "quote_volume": 31085.86395, "trades": 218, "taker_buy_base": 631511.0, "taker_buy_quote": 7775.81176 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.01231, "high": 0.01232, "low": 0.01211, "close": 0.01219, "volume": 3766493.0, "close_time": 1773244799999, "quote_volume": 45924.2513, "trades": 277, "taker_buy_base": 1230024.0, "taker_buy_quote": 15022.46522 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01216, "high": 0.01258, "low": 0.01211, "close": 0.01255, "volume": 2756729.0, "close_time": 1773248399999, "quote_volume": 34107.70118, "trades": 224, "taker_buy_base": 1753663.0, "taker_buy_quote": 21725.53972 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.01256, "high": 0.01275, "low": 0.01229, "close": 0.0123, "volume": 1361261.0, "close_time": 1773251999999, "quote_volume": 17014.47341, "trades": 235, "taker_buy_base": 798941.0, "taker_buy_quote": 9986.71981 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.01229, "high": 0.01241, "low": 0.01226, "close": 0.0123, "volume": 503424.0, "close_time": 1773255599999, "quote_volume": 6220.3952, "trades": 92, "taker_buy_base": 396142.0, "taker_buy_quote": 4896.57994 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.01231, "high": 0.01238, "low": 0.01225, "close": 0.01225, "volume": 985523.0, "close_time": 1773259199999, "quote_volume": 12149.78317, "trades": 131, "taker_buy_base": 639320.0, "taker_buy_quote": 7884.73656 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01223, "high": 0.01233, "low": 0.0122, "close": 0.01226, "volume": 449389.0, "close_time": 1773262799999, "quote_volume": 5513.15548, "trades": 78, "taker_buy_base": 132636.0, "taker_buy_quote": 1627.40156 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.01226, "high": 0.0126, "low": 0.01223, "close": 0.01255, "volume": 1937771.0, "close_time": 1773266399999, "quote_volume": 23965.95655, "trades": 179, "taker_buy_base": 1170984.0, "taker_buy_quote": 14507.83483 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.01255, "high": 0.01273, "low": 0.01238, "close": 0.0124, "volume": 1423570.0, "close_time": 1773269999999, "quote_volume": 17782.26259, "trades": 191, "taker_buy_base": 446828.0, "taker_buy_quote": 5586.34557 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0124, "high": 0.01243, "low": 0.01214, "close": 0.01218, "volume": 1034475.0, "close_time": 1773273599999, "quote_volume": 12738.60026, "trades": 159, "taker_buy_base": 349943.0, "taker_buy_quote": 4311.47521 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01217, "high": 0.01219, "low": 0.01207, "close": 0.01214, "volume": 2412119.0, "close_time": 1773277199999, "quote_volume": 29238.486, "trades": 191, "taker_buy_base": 1316510.0, "taker_buy_quote": 15953.36918 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.01209, "high": 0.0121, "low": 0.01194, "close": 0.01196, "volume": 732948.0, "close_time": 1773280799999, "quote_volume": 8793.32718, "trades": 124, "taker_buy_base": 281488.0, "taker_buy_quote": 3377.30239 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.01198, "high": 0.012, "low": 0.01182, "close": 0.01185, "volume": 2186879.0, "close_time": 1773284399999, "quote_volume": 26037.05284, "trades": 240, "taker_buy_base": 657372.0, "taker_buy_quote": 7823.38755 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.01185, "high": 0.01192, "low": 0.01183, "close": 0.01189, "volume": 502522.0, "close_time": 1773287999999, "quote_volume": 5955.21444, "trades": 74, "taker_buy_base": 177798.0, "taker_buy_quote": 2108.60921 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0119, "high": 0.01193, "low": 0.01187, "close": 0.01189, "volume": 468653.0, "close_time": 1773291599999, "quote_volume": 5581.46677, "trades": 96, "taker_buy_base": 182872.0, "taker_buy_quote": 2177.53588 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.01188, "high": 0.01188, "low": 0.01177, "close": 0.01186, "volume": 418181.0, "close_time": 1773295199999, "quote_volume": 4938.01066, "trades": 74, "taker_buy_base": 121476.0, "taker_buy_quote": 1436.64082 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.01185, "high": 0.01191, "low": 0.01184, "close": 0.01187, "volume": 302997.0, "close_time": 1773298799999, "quote_volume": 3599.45574, "trades": 54, "taker_buy_base": 212753.0, "taker_buy_quote": 2527.33311 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.01186, "high": 0.01194, "low": 0.0118, "close": 0.01192, "volume": 765695.0, "close_time": 1773302399999, "quote_volume": 9080.7296, "trades": 85, "taker_buy_base": 199596.0, "taker_buy_quote": 2368.98719 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0119, "high": 0.01229, "low": 0.0119, "close": 0.01217, "volume": 1204301.0, "close_time": 1773305999999, "quote_volume": 14609.58952, "trades": 173, "taker_buy_base": 695580.0, "taker_buy_quote": 8430.35375 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.01217, "high": 0.01227, "low": 0.0121, "close": 0.0121, "volume": 1425340.0, "close_time": 1773309599999, "quote_volume": 17345.75061, "trades": 144, "taker_buy_base": 771660.0, "taker_buy_quote": 9382.22258 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0121, "high": 0.01213, "low": 0.01204, "close": 0.01207, "volume": 487995.0, "close_time": 1773313199999, "quote_volume": 5894.45263, "trades": 62, "taker_buy_base": 333020.0, "taker_buy_quote": 4025.61141 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.01205, "high": 0.01206, "low": 0.01194, "close": 0.01195, "volume": 589034.0, "close_time": 1773316799999, "quote_volume": 7081.13366, "trades": 49, "taker_buy_base": 342886.0, "taker_buy_quote": 4122.27593 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01195, "high": 0.01195, "low": 0.01175, "close": 0.01186, "volume": 1761247.0, "close_time": 1773320399999, "quote_volume": 20778.47099, "trades": 107, "taker_buy_base": 382551.0, "taker_buy_quote": 4532.12037 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.01186, "high": 0.01193, "low": 0.0118, "close": 0.01185, "volume": 287628.0, "close_time": 1773323999999, "quote_volume": 3413.24872, "trades": 74, "taker_buy_base": 229772.0, "taker_buy_quote": 2726.15912 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.01188, "high": 0.01194, "low": 0.01173, "close": 0.01187, "volume": 742095.0, "close_time": 1773327599999, "quote_volume": 8767.70658, "trades": 80, "taker_buy_base": 451454.0, "taker_buy_quote": 5332.22998 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0119, "high": 0.01202, "low": 0.01186, "close": 0.01187, "volume": 680970.0, "close_time": 1773331199999, "quote_volume": 8151.2179, "trades": 74, "taker_buy_base": 496435.0, "taker_buy_quote": 5954.26872 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01186, "high": 0.01199, "low": 0.01181, "close": 0.01196, "volume": 462382.0, "close_time": 1773334799999, "quote_volume": 5510.09524, "trades": 75, "taker_buy_base": 153629.0, "taker_buy_quote": 1831.61136 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.01193, "high": 0.01194, "low": 0.01184, "close": 0.01184, "volume": 88475.0, "close_time": 1773338399999, "quote_volume": 1050.72638, "trades": 24, "taker_buy_base": 70842.0, "taker_buy_quote": 841.38087 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.01185, "high": 0.01201, "low": 0.01179, "close": 0.01201, "volume": 209159.0, "close_time": 1773341999999, "quote_volume": 2479.76458, "trades": 45, "taker_buy_base": 126594.0, "taker_buy_quote": 1502.39347 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.01197, "high": 0.01203, "low": 0.01188, "close": 0.01193, "volume": 650399.0, "close_time": 1773345599999, "quote_volume": 7775.21113, "trades": 80, "taker_buy_base": 344508.0, "taker_buy_quote": 4120.09246 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01191, "high": 0.01192, "low": 0.01179, "close": 0.0118, "volume": 674752.0, "close_time": 1773349199999, "quote_volume": 7991.04386, "trades": 70, "taker_buy_base": 338074.0, "taker_buy_quote": 4003.49348 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0118, "high": 0.01192, "low": 0.01177, "close": 0.01192, "volume": 344462.0, "close_time": 1773352799999, "quote_volume": 4068.4715, "trades": 34, "taker_buy_base": 178782.0, "taker_buy_quote": 2110.16193 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.01191, "high": 0.01191, "low": 0.01182, "close": 0.01187, "volume": 368118.0, "close_time": 1773356399999, "quote_volume": 4371.78488, "trades": 58, "taker_buy_base": 191818.0, "taker_buy_quote": 2278.8971 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.01188, "high": 0.01193, "low": 0.01184, "close": 0.01186, "volume": 702480.0, "close_time": 1773359999999, "quote_volume": 8345.71482, "trades": 93, "taker_buy_base": 476810.0, "taker_buy_quote": 5663.94313 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0118, "high": 0.0121, "low": 0.01179, "close": 0.01207, "volume": 989918.0, "close_time": 1773363599999, "quote_volume": 11856.22669, "trades": 170, "taker_buy_base": 466693.0, "taker_buy_quote": 5593.42287 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.01209, "high": 0.01215, "low": 0.01195, "close": 0.01201, "volume": 625408.0, "close_time": 1773367199999, "quote_volume": 7533.77206, "trades": 74, "taker_buy_base": 108843.0, "taker_buy_quote": 1309.85286 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.01199, "high": 0.01202, "low": 0.01184, "close": 0.01188, "volume": 631978.0, "close_time": 1773370799999, "quote_volume": 7543.48719, "trades": 63, "taker_buy_base": 349924.0, "taker_buy_quote": 4187.95863 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0119, "high": 0.01193, "low": 0.01178, "close": 0.01191, "volume": 230473.0, "close_time": 1773374399999, "quote_volume": 2732.65982, "trades": 57, "taker_buy_base": 123982.0, "taker_buy_quote": 1470.02541 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0119, "high": 0.01197, "low": 0.01189, "close": 0.01192, "volume": 263045.0, "close_time": 1773377999999, "quote_volume": 3137.57974, "trades": 61, "taker_buy_base": 175415.0, "taker_buy_quote": 2092.65681 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.01192, "high": 0.01195, "low": 0.01185, "close": 0.01189, "volume": 5592828.0, "close_time": 1773381599999, "quote_volume": 66603.33447, "trades": 217, "taker_buy_base": 788907.0, "taker_buy_quote": 9391.21707 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.01187, "high": 0.01192, "low": 0.01178, "close": 0.01189, "volume": 630320.0, "close_time": 1773385199999, "quote_volume": 7481.98026, "trades": 95, "taker_buy_base": 442268.0, "taker_buy_quote": 5249.37305 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.01188, "high": 0.01202, "low": 0.01185, "close": 0.01186, "volume": 1121544.0, "close_time": 1773388799999, "quote_volume": 13387.15855, "trades": 124, "taker_buy_base": 674996.0, "taker_buy_quote": 8066.37483 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01187, "high": 0.01188, "low": 0.01179, "close": 0.01182, "volume": 514380.0, "close_time": 1773392399999, "quote_volume": 6086.40612, "trades": 82, "taker_buy_base": 277392.0, "taker_buy_quote": 3284.62152 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.01184, "high": 0.012, "low": 0.01184, "close": 0.01196, "volume": 1628853.0, "close_time": 1773395999999, "quote_volume": 19441.49304, "trades": 129, "taker_buy_base": 347898.0, "taker_buy_quote": 4148.23943 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.01196, "high": 0.01208, "low": 0.01196, "close": 0.01201, "volume": 270029.0, "close_time": 1773399599999, "quote_volume": 3246.41865, "trades": 93, "taker_buy_base": 159491.0, "taker_buy_quote": 1918.24245 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.01201, "high": 0.01202, "low": 0.01188, "close": 0.01196, "volume": 1074003.0, "close_time": 1773403199999, "quote_volume": 12875.03783, "trades": 127, "taker_buy_base": 317467.0, "taker_buy_quote": 3798.82073 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01193, "high": 0.0121, "low": 0.01193, "close": 0.01206, "volume": 750075.0, "close_time": 1773406799999, "quote_volume": 9023.74641, "trades": 100, "taker_buy_base": 331102.0, "taker_buy_quote": 3992.37123 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.01203, "high": 0.01231, "low": 0.01203, "close": 0.01218, "volume": 1889126.0, "close_time": 1773410399999, "quote_volume": 23055.61575, "trades": 164, "taker_buy_base": 1298177.0, "taker_buy_quote": 15865.05468 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.01218, "high": 0.01219, "low": 0.01188, "close": 0.01192, "volume": 1036963.0, "close_time": 1773413999999, "quote_volume": 12430.93456, "trades": 128, "taker_buy_base": 434093.0, "taker_buy_quote": 5211.02265 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.01192, "high": 0.01202, "low": 0.01184, "close": 0.01194, "volume": 445225.0, "close_time": 1773417599999, "quote_volume": 5312.93341, "trades": 100, "taker_buy_base": 306539.0, "taker_buy_quote": 3658.47934 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01192, "high": 0.01209, "low": 0.01187, "close": 0.01205, "volume": 480838.0, "close_time": 1773421199999, "quote_volume": 5765.5744, "trades": 215, "taker_buy_base": 317255.0, "taker_buy_quote": 3800.84585 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.01205, "high": 0.0121, "low": 0.01192, "close": 0.01198, "volume": 579971.0, "close_time": 1773424799999, "quote_volume": 6944.15791, "trades": 151, "taker_buy_base": 283595.0, "taker_buy_quote": 3399.87283 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.01201, "high": 0.01206, "low": 0.01193, "close": 0.01193, "volume": 311459.0, "close_time": 1773428399999, "quote_volume": 3737.54998, "trades": 89, "taker_buy_base": 174220.0, "taker_buy_quote": 2090.03513 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.01192, "high": 0.01194, "low": 0.01182, "close": 0.01194, "volume": 502610.0, "close_time": 1773431999999, "quote_volume": 5962.82256, "trades": 101, "taker_buy_base": 254225.0, "taker_buy_quote": 3017.56122 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01194, "high": 0.01207, "low": 0.01194, "close": 0.01203, "volume": 574074.0, "close_time": 1773435599999, "quote_volume": 6893.96303, "trades": 165, "taker_buy_base": 413172.0, "taker_buy_quote": 4962.06343 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.01202, "high": 0.01206, "low": 0.01188, "close": 0.01194, "volume": 442935.0, "close_time": 1773439199999, "quote_volume": 5324.20035, "trades": 133, "taker_buy_base": 191490.0, "taker_buy_quote": 2302.62811 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.01194, "high": 0.01195, "low": 0.0118, "close": 0.01189, "volume": 822565.0, "close_time": 1773442799999, "quote_volume": 9734.90344, "trades": 141, "taker_buy_base": 405630.0, "taker_buy_quote": 4803.78481 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0119, "high": 0.01199, "low": 0.01188, "close": 0.01191, "volume": 184950.0, "close_time": 1773446399999, "quote_volume": 2206.08085, "trades": 87, "taker_buy_base": 120365.0, "taker_buy_quote": 1435.08221 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01186, "high": 0.01186, "low": 0.01157, "close": 0.01161, "volume": 1607420.0, "close_time": 1773449999999, "quote_volume": 18735.73466, "trades": 215, "taker_buy_base": 626994.0, "taker_buy_quote": 7299.43214 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.01161, "high": 0.0117, "low": 0.01159, "close": 0.01168, "volume": 259257.0, "close_time": 1773453599999, "quote_volume": 3023.89218, "trades": 122, "taker_buy_base": 220690.0, "taker_buy_quote": 2574.58727 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.01168, "high": 0.0117, "low": 0.01152, "close": 0.01168, "volume": 334217.0, "close_time": 1773457199999, "quote_volume": 3881.84694, "trades": 105, "taker_buy_base": 275049.0, "taker_buy_quote": 3194.47794 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.01168, "high": 0.01172, "low": 0.01165, "close": 0.01166, "volume": 41307.0, "close_time": 1773460799999, "quote_volume": 482.45077, "trades": 36, "taker_buy_base": 24028.0, "taker_buy_quote": 280.79207 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01167, "high": 0.0117, "low": 0.01153, "close": 0.01153, "volume": 113831.0, "close_time": 1773464399999, "quote_volume": 1323.00129, "trades": 57, "taker_buy_base": 65984.0, "taker_buy_quote": 767.22505 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.01152, "high": 0.01161, "low": 0.01151, "close": 0.01157, "volume": 310006.0, "close_time": 1773467999999, "quote_volume": 3580.1132, "trades": 97, "taker_buy_base": 186772.0, "taker_buy_quote": 2157.83684 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.01154, "high": 0.01168, "low": 0.0115, "close": 0.01162, "volume": 475716.0, "close_time": 1773471599999, "quote_volume": 5510.05608, "trades": 90, "taker_buy_base": 314347.0, "taker_buy_quote": 3642.65638 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.01159, "high": 0.01169, "low": 0.01155, "close": 0.01155, "volume": 221459.0, "close_time": 1773475199999, "quote_volume": 2571.84299, "trades": 61, "taker_buy_base": 198218.0, "taker_buy_quote": 2302.02893 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01156, "high": 0.01157, "low": 0.0115, "close": 0.0115, "volume": 270882.0, "close_time": 1773478799999, "quote_volume": 3130.20178, "trades": 61, "taker_buy_base": 236198.0, "taker_buy_quote": 2729.70178 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.01151, "high": 0.01153, "low": 0.01145, "close": 0.0115, "volume": 140481.0, "close_time": 1773482399999, "quote_volume": 1613.87737, "trades": 79, "taker_buy_base": 92962.0, "taker_buy_quote": 1068.31655 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.01148, "high": 0.0116, "low": 0.01148, "close": 0.01158, "volume": 182058.0, "close_time": 1773485999999, "quote_volume": 2101.31784, "trades": 64, "taker_buy_base": 127694.0, "taker_buy_quote": 1473.7753 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.01158, "high": 0.01171, "low": 0.01158, "close": 0.01165, "volume": 372752.0, "close_time": 1773489599999, "quote_volume": 4344.15437, "trades": 84, "taker_buy_base": 234404.0, "taker_buy_quote": 2728.89591 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01164, "high": 0.01164, "low": 0.01152, "close": 0.01156, "volume": 868479.0, "close_time": 1773493199999, "quote_volume": 10062.35238, "trades": 123, "taker_buy_base": 460404.0, "taker_buy_quote": 5327.61044 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.01156, "high": 0.01173, "low": 0.01156, "close": 0.01173, "volume": 1102580.0, "close_time": 1773496799999, "quote_volume": 12856.99441, "trades": 146, "taker_buy_base": 660082.0, "taker_buy_quote": 7693.05516 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.01173, "high": 0.01175, "low": 0.01152, "close": 0.01153, "volume": 232493.0, "close_time": 1773500399999, "quote_volume": 2702.01813, "trades": 85, "taker_buy_base": 144959.0, "taker_buy_quote": 1686.38185 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.01153, "high": 0.01154, "low": 0.01139, "close": 0.01147, "volume": 784930.0, "close_time": 1773503999999, "quote_volume": 8968.40135, "trades": 110, "taker_buy_base": 270443.0, "taker_buy_quote": 3096.51687 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01145, "high": 0.01157, "low": 0.01145, "close": 0.01155, "volume": 380697.0, "close_time": 1773507599999, "quote_volume": 4392.13564, "trades": 98, "taker_buy_base": 230877.0, "taker_buy_quote": 2663.27354 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.01153, "high": 0.01156, "low": 0.01151, "close": 0.01156, "volume": 185940.0, "close_time": 1773511199999, "quote_volume": 2145.37755, "trades": 28, "taker_buy_base": 185940.0, "taker_buy_quote": 2145.37755 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.01154, "high": 0.01156, "low": 0.01147, "close": 0.01154, "volume": 433349.0, "close_time": 1773514799999, "quote_volume": 4994.33303, "trades": 81, "taker_buy_base": 357425.0, "taker_buy_quote": 4120.10755 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.01154, "high": 0.01154, "low": 0.01144, "close": 0.01146, "volume": 166184.0, "close_time": 1773518399999, "quote_volume": 1905.80674, "trades": 38, "taker_buy_base": 74593.0, "taker_buy_quote": 856.5708 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01145, "high": 0.01153, "low": 0.01143, "close": 0.01143, "volume": 978137.0, "close_time": 1773521999999, "quote_volume": 11215.78899, "trades": 117, "taker_buy_base": 899777.0, "taker_buy_quote": 10317.42372 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.01143, "high": 0.01153, "low": 0.0114, "close": 0.01151, "volume": 274170.0, "close_time": 1773525599999, "quote_volume": 3141.36386, "trades": 67, "taker_buy_base": 227946.0, "taker_buy_quote": 2611.39308 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0115, "high": 0.01163, "low": 0.01147, "close": 0.01156, "volume": 538142.0, "close_time": 1773529199999, "quote_volume": 6229.94139, "trades": 107, "taker_buy_base": 499941.0, "taker_buy_quote": 5789.58636 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.01155, "high": 0.01168, "low": 0.01155, "close": 0.01166, "volume": 142294.0, "close_time": 1773532799999, "quote_volume": 1652.55588, "trades": 85, "taker_buy_base": 116308.0, "taker_buy_quote": 1350.53965 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01165, "high": 0.01189, "low": 0.01157, "close": 0.01187, "volume": 717615.0, "close_time": 1773536399999, "quote_volume": 8443.31904, "trades": 164, "taker_buy_base": 381149.0, "taker_buy_quote": 4490.94468 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.01188, "high": 0.01206, "low": 0.01172, "close": 0.01179, "volume": 1907986.0, "close_time": 1773539999999, "quote_volume": 22623.32473, "trades": 385, "taker_buy_base": 688376.0, "taker_buy_quote": 8172.74275 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.01179, "high": 0.01215, "low": 0.01178, "close": 0.01204, "volume": 2128341.0, "close_time": 1773543599999, "quote_volume": 25481.64741, "trades": 228, "taker_buy_base": 1581028.0, "taker_buy_quote": 18959.9248 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.01205, "high": 0.0122, "low": 0.01203, "close": 0.01218, "volume": 1109847.0, "close_time": 1773547199999, "quote_volume": 13451.63905, "trades": 281, "taker_buy_base": 795226.0, "taker_buy_quote": 9640.0488 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01216, "high": 0.01245, "low": 0.01214, "close": 0.01244, "volume": 1645157.0, "close_time": 1773550799999, "quote_volume": 20264.15604, "trades": 278, "taker_buy_base": 891003.0, "taker_buy_quote": 10972.70253 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.01245, "high": 0.0126, "low": 0.01225, "close": 0.01229, "volume": 3134539.0, "close_time": 1773554399999, "quote_volume": 39170.72305, "trades": 592, "taker_buy_base": 1935942.0, "taker_buy_quote": 24196.44145 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.01226, "high": 0.01234, "low": 0.01204, "close": 0.01219, "volume": 2268770.0, "close_time": 1773557999999, "quote_volume": 27551.87453, "trades": 365, "taker_buy_base": 785713.0, "taker_buy_quote": 9605.50726 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.01219, "high": 0.01236, "low": 0.01212, "close": 0.01236, "volume": 1206221.0, "close_time": 1773561599999, "quote_volume": 14756.30832, "trades": 220, "taker_buy_base": 602927.0, "taker_buy_quote": 7386.51346 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01237, "high": 0.01239, "low": 0.01223, "close": 0.01233, "volume": 784405.0, "close_time": 1773565199999, "quote_volume": 9667.97814, "trades": 82, "taker_buy_base": 246877.0, "taker_buy_quote": 3042.60673 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.01234, "high": 0.01269, "low": 0.01227, "close": 0.0126, "volume": 4112169.0, "close_time": 1773568799999, "quote_volume": 51516.64838, "trades": 376, "taker_buy_base": 2055280.0, "taker_buy_quote": 25687.00333 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.01258, "high": 0.0128, "low": 0.01255, "close": 0.0127, "volume": 3658781.0, "close_time": 1773572399999, "quote_volume": 46459.07868, "trades": 254, "taker_buy_base": 2035367.0, "taker_buy_quote": 25851.23527 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.01271, "high": 0.01281, "low": 0.01248, "close": 0.01258, "volume": 2959732.0, "close_time": 1773575999999, "quote_volume": 37471.94086, "trades": 229, "taker_buy_base": 1569297.0, "taker_buy_quote": 19883.92292 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01255, "high": 0.01285, "low": 0.01244, "close": 0.0125, "volume": 4789230.0, "close_time": 1773579599999, "quote_volume": 60668.52304, "trades": 425, "taker_buy_base": 2112525.0, "taker_buy_quote": 26810.6202 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.01246, "high": 0.01252, "low": 0.01223, "close": 0.01242, "volume": 2489496.0, "close_time": 1773583199999, "quote_volume": 30660.00413, "trades": 171, "taker_buy_base": 727457.0, "taker_buy_quote": 8976.30224 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.01241, "high": 0.01267, "low": 0.01241, "close": 0.01264, "volume": 1645583.0, "close_time": 1773586799999, "quote_volume": 20701.02733, "trades": 174, "taker_buy_base": 804046.0, "taker_buy_quote": 10126.3324 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.01264, "high": 0.01281, "low": 0.01244, "close": 0.01249, "volume": 3505092.0, "close_time": 1773590399999, "quote_volume": 44443.90047, "trades": 269, "taker_buy_base": 1905949.0, "taker_buy_quote": 24167.95319 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01249, "high": 0.01267, "low": 0.01242, "close": 0.0125, "volume": 995447.0, "close_time": 1773593999999, "quote_volume": 12484.6274, "trades": 166, "taker_buy_base": 482631.0, "taker_buy_quote": 6065.07848 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.01249, "high": 0.01263, "low": 0.01247, "close": 0.01252, "volume": 1133520.0, "close_time": 1773597599999, "quote_volume": 14239.27947, "trades": 122, "taker_buy_base": 510133.0, "taker_buy_quote": 6411.62154 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.01253, "high": 0.01261, "low": 0.01251, "close": 0.01252, "volume": 679100.0, "close_time": 1773601199999, "quote_volume": 8533.56281, "trades": 89, "taker_buy_base": 294871.0, "taker_buy_quote": 3711.77656 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.01254, "high": 0.01267, "low": 0.01251, "close": 0.01265, "volume": 1064263.0, "close_time": 1773604799999, "quote_volume": 13396.14326, "trades": 93, "taker_buy_base": 594998.0, "taker_buy_quote": 7498.48193 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01261, "high": 0.01282, "low": 0.01258, "close": 0.01258, "volume": 2141258.0, "close_time": 1773608399999, "quote_volume": 27254.77913, "trades": 153, "taker_buy_base": 1477257.0, "taker_buy_quote": 18797.90351 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.01257, "high": 0.0127, "low": 0.01256, "close": 0.01258, "volume": 1502327.0, "close_time": 1773611999999, "quote_volume": 18946.79786, "trades": 92, "taker_buy_base": 350632.0, "taker_buy_quote": 4420.4566 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0126, "high": 0.0127, "low": 0.01252, "close": 0.01263, "volume": 637186.0, "close_time": 1773615599999, "quote_volume": 8029.53205, "trades": 64, "taker_buy_base": 393720.0, "taker_buy_quote": 4957.87344 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.01263, "high": 0.01271, "low": 0.01258, "close": 0.01261, "volume": 591763.0, "close_time": 1773619199999, "quote_volume": 7483.76042, "trades": 65, "taker_buy_base": 241069.0, "taker_buy_quote": 3049.60944 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01259, "high": 0.01259, "low": 0.01236, "close": 0.01239, "volume": 825531.0, "close_time": 1773622799999, "quote_volume": 10302.67759, "trades": 90, "taker_buy_base": 438237.0, "taker_buy_quote": 5482.98741 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.01239, "high": 0.01244, "low": 0.01227, "close": 0.0123, "volume": 374861.0, "close_time": 1773626399999, "quote_volume": 4635.51247, "trades": 47, "taker_buy_base": 84303.0, "taker_buy_quote": 1041.0916 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.01231, "high": 0.01238, "low": 0.01219, "close": 0.01238, "volume": 1074278.0, "close_time": 1773629999999, "quote_volume": 13170.8237, "trades": 59, "taker_buy_base": 108983.0, "taker_buy_quote": 1337.5498 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.01234, "high": 0.01245, "low": 0.01229, "close": 0.01238, "volume": 337043.0, "close_time": 1773633599999, "quote_volume": 4178.47949, "trades": 32, "taker_buy_base": 105226.0, "taker_buy_quote": 1300.49603 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01235, "high": 0.01247, "low": 0.0123, "close": 0.01244, "volume": 1007721.0, "close_time": 1773637199999, "quote_volume": 12433.87259, "trades": 98, "taker_buy_base": 106423.0, "taker_buy_quote": 1316.28183 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.01244, "high": 0.01249, "low": 0.01242, "close": 0.01244, "volume": 332674.0, "close_time": 1773640799999, "quote_volume": 4137.97999, "trades": 81, "taker_buy_base": 134313.0, "taker_buy_quote": 1671.40496 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.01243, "high": 0.01247, "low": 0.01238, "close": 0.01242, "volume": 204835.0, "close_time": 1773644399999, "quote_volume": 2544.5299, "trades": 55, "taker_buy_base": 111595.0, "taker_buy_quote": 1387.01717 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0124, "high": 0.01243, "low": 0.01233, "close": 0.01235, "volume": 1918687.0, "close_time": 1773647999999, "quote_volume": 23762.69373, "trades": 133, "taker_buy_base": 1248413.0, "taker_buy_quote": 15468.21342 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01239, "high": 0.01239, "low": 0.01226, "close": 0.01228, "volume": 1802768.0, "close_time": 1773651599999, "quote_volume": 22213.2922, "trades": 152, "taker_buy_base": 1516773.0, "taker_buy_quote": 18690.36074 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.01227, "high": 0.01234, "low": 0.01221, "close": 0.0123, "volume": 241153.0, "close_time": 1773655199999, "quote_volume": 2961.56058, "trades": 70, "taker_buy_base": 103078.0, "taker_buy_quote": 1264.8774 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0123, "high": 0.01246, "low": 0.01229, "close": 0.01241, "volume": 572372.0, "close_time": 1773658799999, "quote_volume": 7089.94597, "trades": 142, "taker_buy_base": 348571.0, "taker_buy_quote": 4318.25789 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.01242, "high": 0.01242, "low": 0.01235, "close": 0.01235, "volume": 94999.0, "close_time": 1773662399999, "quote_volume": 1176.82324, "trades": 37, "taker_buy_base": 60407.0, "taker_buy_quote": 748.30894 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01235, "high": 0.01243, "low": 0.01232, "close": 0.01238, "volume": 544536.0, "close_time": 1773665999999, "quote_volume": 6730.45718, "trades": 76, "taker_buy_base": 366198.0, "taker_buy_quote": 4530.34587 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.01239, "high": 0.01258, "low": 0.01235, "close": 0.01258, "volume": 1716032.0, "close_time": 1773669599999, "quote_volume": 21492.28752, "trades": 184, "taker_buy_base": 1163051.0, "taker_buy_quote": 14585.44563 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.01257, "high": 0.01273, "low": 0.01252, "close": 0.01264, "volume": 1278806.0, "close_time": 1773673199999, "quote_volume": 16151.79622, "trades": 347, "taker_buy_base": 494248.0, "taker_buy_quote": 6244.0215 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.01264, "high": 0.01264, "low": 0.01238, "close": 0.0124, "volume": 507560.0, "close_time": 1773676799999, "quote_volume": 6341.7813, "trades": 120, "taker_buy_base": 198814.0, "taker_buy_quote": 2476.57379 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0124, "high": 0.01269, "low": 0.01238, "close": 0.01256, "volume": 971131.0, "close_time": 1773680399999, "quote_volume": 12187.34212, "trades": 194, "taker_buy_base": 443985.0, "taker_buy_quote": 5562.81965 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.01257, "high": 0.01269, "low": 0.01254, "close": 0.0126, "volume": 712454.0, "close_time": 1773683999999, "quote_volume": 8985.06067, "trades": 133, "taker_buy_base": 345203.0, "taker_buy_quote": 4352.90775 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0126, "high": 0.01269, "low": 0.01256, "close": 0.01257, "volume": 476000.0, "close_time": 1773687599999, "quote_volume": 6006.22167, "trades": 101, "taker_buy_base": 280062.0, "taker_buy_quote": 3535.22425 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.01255, "high": 0.01267, "low": 0.01255, "close": 0.01265, "volume": 527176.0, "close_time": 1773691199999, "quote_volume": 6637.04733, "trades": 125, "taker_buy_base": 267010.0, "taker_buy_quote": 3363.30348 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01263, "high": 0.01278, "low": 0.01263, "close": 0.01274, "volume": 884156.0, "close_time": 1773694799999, "quote_volume": 11257.375, "trades": 103, "taker_buy_base": 787747.0, "taker_buy_quote": 10032.97097 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.01274, "high": 0.0128, "low": 0.0126, "close": 0.01276, "volume": 1629842.0, "close_time": 1773698399999, "quote_volume": 20740.77927, "trades": 131, "taker_buy_base": 422142.0, "taker_buy_quote": 5364.07839 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.01277, "high": 0.01284, "low": 0.01271, "close": 0.01278, "volume": 1458081.0, "close_time": 1773701999999, "quote_volume": 18637.73454, "trades": 154, "taker_buy_base": 498981.0, "taker_buy_quote": 6386.81334 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.01277, "high": 0.01295, "low": 0.01276, "close": 0.01283, "volume": 972901.0, "close_time": 1773705599999, "quote_volume": 12488.93721, "trades": 133, "taker_buy_base": 323752.0, "taker_buy_quote": 4153.08988 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01281, "high": 0.01318, "low": 0.0126, "close": 0.01317, "volume": 1967498.0, "close_time": 1773709199999, "quote_volume": 25325.00074, "trades": 335, "taker_buy_base": 1032804.0, "taker_buy_quote": 13285.02005 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.01319, "high": 0.01355, "low": 0.01316, "close": 0.0135, "volume": 1849425.0, "close_time": 1773712799999, "quote_volume": 24743.51654, "trades": 347, "taker_buy_base": 903694.0, "taker_buy_quote": 12119.39234 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.01356, "high": 0.01364, "low": 0.01327, "close": 0.0133, "volume": 1569443.0, "close_time": 1773716399999, "quote_volume": 21158.8401, "trades": 197, "taker_buy_base": 821118.0, "taker_buy_quote": 11070.61258 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.01328, "high": 0.01345, "low": 0.01325, "close": 0.01333, "volume": 1689040.0, "close_time": 1773719999999, "quote_volume": 22523.39225, "trades": 253, "taker_buy_base": 352410.0, "taker_buy_quote": 4706.39515 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01331, "high": 0.01367, "low": 0.01329, "close": 0.01357, "volume": 2054596.0, "close_time": 1773723599999, "quote_volume": 27650.94466, "trades": 331, "taker_buy_base": 1345426.0, "taker_buy_quote": 18132.21519 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.01363, "high": 0.01391, "low": 0.01354, "close": 0.01373, "volume": 2170101.0, "close_time": 1773727199999, "quote_volume": 29904.49028, "trades": 398, "taker_buy_base": 1227320.0, "taker_buy_quote": 16897.29562 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.01375, "high": 0.01394, "low": 0.01358, "close": 0.01372, "volume": 1626055.0, "close_time": 1773730799999, "quote_volume": 22380.15087, "trades": 205, "taker_buy_base": 889572.0, "taker_buy_quote": 12225.06041 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.01373, "high": 0.0138, "low": 0.01334, "close": 0.01338, "volume": 915885.0, "close_time": 1773734399999, "quote_volume": 12366.69151, "trades": 164, "taker_buy_base": 402124.0, "taker_buy_quote": 5443.24534 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0134, "high": 0.01346, "low": 0.01298, "close": 0.01314, "volume": 2663941.0, "close_time": 1773737999999, "quote_volume": 35135.48483, "trades": 320, "taker_buy_base": 1446418.0, "taker_buy_quote": 19068.98939 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.01311, "high": 0.01318, "low": 0.01298, "close": 0.0131, "volume": 1110806.0, "close_time": 1773741599999, "quote_volume": 14582.99482, "trades": 126, "taker_buy_base": 374267.0, "taker_buy_quote": 4902.48415 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.01313, "high": 0.01318, "low": 0.013, "close": 0.01302, "volume": 196473.0, "close_time": 1773745199999, "quote_volume": 2568.21132, "trades": 47, "taker_buy_base": 113584.0, "taker_buy_quote": 1484.32939 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.01304, "high": 0.01312, "low": 0.0129, "close": 0.0129, "volume": 1344598.0, "close_time": 1773748799999, "quote_volume": 17519.26439, "trades": 129, "taker_buy_base": 467014.0, "taker_buy_quote": 6103.02008 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01289, "high": 0.01291, "low": 0.01268, "close": 0.0128, "volume": 892202.0, "close_time": 1773752399999, "quote_volume": 11416.00439, "trades": 142, "taker_buy_base": 572693.0, "taker_buy_quote": 7338.19213 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.01283, "high": 0.01292, "low": 0.01271, "close": 0.01282, "volume": 1845343.0, "close_time": 1773755999999, "quote_volume": 23713.88937, "trades": 186, "taker_buy_base": 1107061.0, "taker_buy_quote": 14228.13117 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.01282, "high": 0.01296, "low": 0.01281, "close": 0.01288, "volume": 1042635.0, "close_time": 1773759599999, "quote_volume": 13466.553, "trades": 134, "taker_buy_base": 529201.0, "taker_buy_quote": 6843.60439 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.01288, "high": 0.01296, "low": 0.01279, "close": 0.01286, "volume": 1438240.0, "close_time": 1773763199999, "quote_volume": 18588.84178, "trades": 152, "taker_buy_base": 420169.0, "taker_buy_quote": 5429.64389 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01286, "high": 0.0129, "low": 0.01277, "close": 0.01287, "volume": 977743.0, "close_time": 1773766799999, "quote_volume": 12572.81425, "trades": 147, "taker_buy_base": 776971.0, "taker_buy_quote": 9993.29672 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.01286, "high": 0.01288, "low": 0.01276, "close": 0.01284, "volume": 366375.0, "close_time": 1773770399999, "quote_volume": 4700.50662, "trades": 86, "taker_buy_base": 279057.0, "taker_buy_quote": 3582.5425 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.01283, "high": 0.01293, "low": 0.0128, "close": 0.01293, "volume": 287161.0, "close_time": 1773773999999, "quote_volume": 3706.44067, "trades": 66, "taker_buy_base": 65896.0, "taker_buy_quote": 849.70645 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.01292, "high": 0.01295, "low": 0.01281, "close": 0.01282, "volume": 398751.0, "close_time": 1773777599999, "quote_volume": 5138.00587, "trades": 77, "taker_buy_base": 264151.0, "taker_buy_quote": 3405.2589 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.01279, "high": 0.0129, "low": 0.01277, "close": 0.0129, "volume": 85268.0, "close_time": 1773781199999, "quote_volume": 1092.38182, "trades": 22, "taker_buy_base": 34478.0, "taker_buy_quote": 441.15698 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.01291, "high": 0.01309, "low": 0.01286, "close": 0.01292, "volume": 746095.0, "close_time": 1773784799999, "quote_volume": 9657.40419, "trades": 97, "taker_buy_base": 364551.0, "taker_buy_quote": 4730.74884 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.01287, "high": 0.01287, "low": 0.0127, "close": 0.01278, "volume": 1205301.0, "close_time": 1773788399999, "quote_volume": 15416.32855, "trades": 86, "taker_buy_base": 567955.0, "taker_buy_quote": 7271.30019 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.01272, "high": 0.01275, "low": 0.01253, "close": 0.01255, "volume": 1259743.0, "close_time": 1773791999999, "quote_volume": 15869.05279, "trades": 103, "taker_buy_base": 865817.0, "taker_buy_quote": 10909.68863 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01255, "high": 0.01259, "low": 0.0123, "close": 0.01248, "volume": 1295286.0, "close_time": 1773795599999, "quote_volume": 16069.67604, "trades": 196, "taker_buy_base": 638736.0, "taker_buy_quote": 7917.13382 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.01247, "high": 0.01265, "low": 0.01247, "close": 0.0125, "volume": 958167.0, "close_time": 1773799199999, "quote_volume": 12022.31349, "trades": 99, "taker_buy_base": 514686.0, "taker_buy_quote": 6471.79398 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.01252, "high": 0.01254, "low": 0.01247, "close": 0.01254, "volume": 90526.0, "close_time": 1773802799999, "quote_volume": 1131.927, "trades": 15, "taker_buy_base": 43782.0, "taker_buy_quote": 547.53861 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.01245, "high": 0.01245, "low": 0.01227, "close": 0.0123, "volume": 719958.0, "close_time": 1773806399999, "quote_volume": 8872.73217, "trades": 75, "taker_buy_base": 402363.0, "taker_buy_quote": 4958.69414 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01228, "high": 0.0123, "low": 0.01221, "close": 0.0123, "volume": 328230.0, "close_time": 1773809999999, "quote_volume": 4029.19382, "trades": 37, "taker_buy_base": 181097.0, "taker_buy_quote": 2223.06267 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.01229, "high": 0.01236, "low": 0.01213, "close": 0.01213, "volume": 1285824.0, "close_time": 1773813599999, "quote_volume": 15788.07574, "trades": 89, "taker_buy_base": 332868.0, "taker_buy_quote": 4075.96843 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.01214, "high": 0.01227, "low": 0.01214, "close": 0.01219, "volume": 284158.0, "close_time": 1773817199999, "quote_volume": 3468.67218, "trades": 37, "taker_buy_base": 192409.0, "taker_buy_quote": 2348.15479 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.01216, "high": 0.01222, "low": 0.01212, "close": 0.01217, "volume": 709307.0, "close_time": 1773820799999, "quote_volume": 8615.09929, "trades": 105, "taker_buy_base": 278173.0, "taker_buy_quote": 3381.77788 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01219, "high": 0.01219, "low": 0.01207, "close": 0.01212, "volume": 844905.0, "close_time": 1773824399999, "quote_volume": 10231.80473, "trades": 71, "taker_buy_base": 557980.0, "taker_buy_quote": 6760.15679 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.01212, "high": 0.01223, "low": 0.01209, "close": 0.01214, "volume": 125251.0, "close_time": 1773827999999, "quote_volume": 1521.97059, "trades": 32, "taker_buy_base": 72628.0, "taker_buy_quote": 882.98808 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.01217, "high": 0.01226, "low": 0.01214, "close": 0.01214, "volume": 722134.0, "close_time": 1773831599999, "quote_volume": 8826.01834, "trades": 74, "taker_buy_base": 181407.0, "taker_buy_quote": 2211.08388 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0121, "high": 0.0121, "low": 0.01186, "close": 0.012, "volume": 1471564.0, "close_time": 1773835199999, "quote_volume": 17595.14397, "trades": 149, "taker_buy_base": 683414.0, "taker_buy_quote": 8189.94633 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.01197, "high": 0.01199, "low": 0.01177, "close": 0.01181, "volume": 887707.0, "close_time": 1773838799999, "quote_volume": 10553.71781, "trades": 144, "taker_buy_base": 468907.0, "taker_buy_quote": 5571.59704 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.01178, "high": 0.01209, "low": 0.01177, "close": 0.01185, "volume": 1013855.0, "close_time": 1773842399999, "quote_volume": 12069.98548, "trades": 138, "taker_buy_base": 705668.0, "taker_buy_quote": 8399.02949 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.01185, "high": 0.01189, "low": 0.01154, "close": 0.01159, "volume": 832749.0, "close_time": 1773845999999, "quote_volume": 9710.09533, "trades": 193, "taker_buy_base": 326402.0, "taker_buy_quote": 3815.9194 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.01161, "high": 0.01161, "low": 0.0114, "close": 0.01154, "volume": 1688188.0, "close_time": 1773849599999, "quote_volume": 19446.6584, "trades": 406, "taker_buy_base": 833003.0, "taker_buy_quote": 9595.48013 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01153, "high": 0.01163, "low": 0.01147, "close": 0.01158, "volume": 1424140.0, "close_time": 1773853199999, "quote_volume": 16443.95222, "trades": 294, "taker_buy_base": 1026802.0, "taker_buy_quote": 11851.17345 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.01161, "high": 0.01184, "low": 0.01157, "close": 0.0117, "volume": 460388.0, "close_time": 1773856799999, "quote_volume": 5381.26805, "trades": 129, "taker_buy_base": 225905.0, "taker_buy_quote": 2631.38053 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.01174, "high": 0.01181, "low": 0.01155, "close": 0.01157, "volume": 880842.0, "close_time": 1773860399999, "quote_volume": 10328.08266, "trades": 138, "taker_buy_base": 585193.0, "taker_buy_quote": 6868.48158 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.01159, "high": 0.01165, "low": 0.01149, "close": 0.01151, "volume": 329253.0, "close_time": 1773863999999, "quote_volume": 3819.85827, "trades": 68, "taker_buy_base": 222169.0, "taker_buy_quote": 2583.25316 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0115, "high": 0.01173, "low": 0.01134, "close": 0.01173, "volume": 1327164.0, "close_time": 1773867599999, "quote_volume": 15277.97709, "trades": 162, "taker_buy_base": 628909.0, "taker_buy_quote": 7286.9058 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.01167, "high": 0.01178, "low": 0.01167, "close": 0.01173, "volume": 352879.0, "close_time": 1773871199999, "quote_volume": 4136.66689, "trades": 51, "taker_buy_base": 66668.0, "taker_buy_quote": 781.96372 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0117, "high": 0.0117, "low": 0.01153, "close": 0.01156, "volume": 353163.0, "close_time": 1773874799999, "quote_volume": 4091.46399, "trades": 44, "taker_buy_base": 280144.0, "taker_buy_quote": 3244.95039 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.01157, "high": 0.01157, "low": 0.01147, "close": 0.0115, "volume": 953164.0, "close_time": 1773878399999, "quote_volume": 10994.48152, "trades": 109, "taker_buy_base": 640660.0, "taker_buy_quote": 7401.53422 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01151, "high": 0.01154, "low": 0.01145, "close": 0.01146, "volume": 263782.0, "close_time": 1773881999999, "quote_volume": 3033.00949, "trades": 82, "taker_buy_base": 178457.0, "taker_buy_quote": 2052.19476 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.01148, "high": 0.01148, "low": 0.01131, "close": 0.01131, "volume": 157605.0, "close_time": 1773885599999, "quote_volume": 1793.08282, "trades": 54, "taker_buy_base": 79666.0, "taker_buy_quote": 906.79281 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.01131, "high": 0.01141, "low": 0.01128, "close": 0.01137, "volume": 893958.0, "close_time": 1773889199999, "quote_volume": 10137.76812, "trades": 99, "taker_buy_base": 360806.0, "taker_buy_quote": 4098.04972 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.01136, "high": 0.01145, "low": 0.01133, "close": 0.01133, "volume": 80060.0, "close_time": 1773892799999, "quote_volume": 910.9639, "trades": 24, "taker_buy_base": 37678.0, "taker_buy_quote": 428.31343 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0113, "high": 0.01135, "low": 0.01127, "close": 0.01131, "volume": 455350.0, "close_time": 1773896399999, "quote_volume": 5149.38874, "trades": 68, "taker_buy_base": 62336.0, "taker_buy_quote": 705.27376 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.01131, "high": 0.01134, "low": 0.01124, "close": 0.01134, "volume": 263845.0, "close_time": 1773899999999, "quote_volume": 2981.13544, "trades": 59, "taker_buy_base": 69814.0, "taker_buy_quote": 787.89502 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.01135, "high": 0.01139, "low": 0.01127, "close": 0.01135, "volume": 614792.0, "close_time": 1773903599999, "quote_volume": 6969.42365, "trades": 107, "taker_buy_base": 335769.0, "taker_buy_quote": 3808.20883 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.01139, "high": 0.01148, "low": 0.01115, "close": 0.01127, "volume": 628274.0, "close_time": 1773907199999, "quote_volume": 7096.52675, "trades": 136, "taker_buy_base": 266286.0, "taker_buy_quote": 3015.02141 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01129, "high": 0.01133, "low": 0.01122, "close": 0.0113, "volume": 462235.0, "close_time": 1773910799999, "quote_volume": 5203.17442, "trades": 67, "taker_buy_base": 187340.0, "taker_buy_quote": 2114.68277 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.01128, "high": 0.01146, "low": 0.01124, "close": 0.01141, "volume": 454967.0, "close_time": 1773914399999, "quote_volume": 5163.336, "trades": 80, "taker_buy_base": 219678.0, "taker_buy_quote": 2486.56899 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.01142, "high": 0.01142, "low": 0.01135, "close": 0.01138, "volume": 344727.0, "close_time": 1773917999999, "quote_volume": 3926.2165, "trades": 52, "taker_buy_base": 229765.0, "taker_buy_quote": 2618.24466 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.01129, "high": 0.01133, "low": 0.01127, "close": 0.01127, "volume": 250602.0, "close_time": 1773921599999, "quote_volume": 2829.79178, "trades": 46, "taker_buy_base": 88391.0, "taker_buy_quote": 998.69085 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01129, "high": 0.01134, "low": 0.0111, "close": 0.01113, "volume": 922855.0, "close_time": 1773925199999, "quote_volume": 10371.6049, "trades": 136, "taker_buy_base": 520233.0, "taker_buy_quote": 5865.92277 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.01113, "high": 0.01123, "low": 0.01097, "close": 0.01119, "volume": 6285807.0, "close_time": 1773928799999, "quote_volume": 69235.18766, "trades": 369, "taker_buy_base": 5378396.0, "taker_buy_quote": 59216.01012 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.01114, "high": 0.01115, "low": 0.01101, "close": 0.01105, "volume": 225254.0, "close_time": 1773932399999, "quote_volume": 2496.04148, "trades": 70, "taker_buy_base": 99987.0, "taker_buy_quote": 1111.28919 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.01105, "high": 0.0111, "low": 0.01091, "close": 0.01105, "volume": 394682.0, "close_time": 1773935999999, "quote_volume": 4347.90911, "trades": 181, "taker_buy_base": 114609.0, "taker_buy_quote": 1263.38988 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01102, "high": 0.01106, "low": 0.01101, "close": 0.01103, "volume": 165838.0, "close_time": 1773939599999, "quote_volume": 1828.64464, "trades": 81, "taker_buy_base": 47985.0, "taker_buy_quote": 529.0744 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.011, "high": 0.01108, "low": 0.01086, "close": 0.01108, "volume": 289863.0, "close_time": 1773943199999, "quote_volume": 3180.12539, "trades": 79, "taker_buy_base": 94134.0, "taker_buy_quote": 1031.92321 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.01105, "high": 0.01105, "low": 0.01088, "close": 0.01096, "volume": 477385.0, "close_time": 1773946799999, "quote_volume": 5224.0316, "trades": 73, "taker_buy_base": 257692.0, "taker_buy_quote": 2810.88744 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.01095, "high": 0.0111, "low": 0.01095, "close": 0.01097, "volume": 303418.0, "close_time": 1773950399999, "quote_volume": 3343.37226, "trades": 130, "taker_buy_base": 85911.0, "taker_buy_quote": 946.84684 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01098, "high": 0.01098, "low": 0.01088, "close": 0.01093, "volume": 235292.0, "close_time": 1773953999999, "quote_volume": 2567.41414, "trades": 48, "taker_buy_base": 171915.0, "taker_buy_quote": 1875.49627 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.01093, "high": 0.01095, "low": 0.0109, "close": 0.01093, "volume": 174031.0, "close_time": 1773957599999, "quote_volume": 1899.86324, "trades": 46, "taker_buy_base": 25650.0, "taker_buy_quote": 280.03394 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.01092, "high": 0.01111, "low": 0.01092, "close": 0.0111, "volume": 618665.0, "close_time": 1773961199999, "quote_volume": 6831.81237, "trades": 114, "taker_buy_base": 420213.0, "taker_buy_quote": 4640.55487 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.01115, "high": 0.01122, "low": 0.01104, "close": 0.01106, "volume": 781722.0, "close_time": 1773964799999, "quote_volume": 8696.86543, "trades": 139, "taker_buy_base": 259532.0, "taker_buy_quote": 2890.87636 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01107, "high": 0.01107, "low": 0.01094, "close": 0.01101, "volume": 853652.0, "close_time": 1773968399999, "quote_volume": 9401.63934, "trades": 90, "taker_buy_base": 496695.0, "taker_buy_quote": 5479.47082 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.01102, "high": 0.01113, "low": 0.01101, "close": 0.01108, "volume": 2039382.0, "close_time": 1773971999999, "quote_volume": 22567.39615, "trades": 145, "taker_buy_base": 891164.0, "taker_buy_quote": 9865.45801 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.01107, "high": 0.01121, "low": 0.01104, "close": 0.01112, "volume": 1289837.0, "close_time": 1773975599999, "quote_volume": 14365.12523, "trades": 147, "taker_buy_base": 536191.0, "taker_buy_quote": 5968.23673 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0111, "high": 0.01136, "low": 0.01109, "close": 0.01129, "volume": 824651.0, "close_time": 1773979199999, "quote_volume": 9303.0739, "trades": 139, "taker_buy_base": 409083.0, "taker_buy_quote": 4612.01004 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01129, "high": 0.01136, "low": 0.01118, "close": 0.01118, "volume": 1455624.0, "close_time": 1773982799999, "quote_volume": 16410.20699, "trades": 179, "taker_buy_base": 796648.0, "taker_buy_quote": 8994.45371 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.01118, "high": 0.01121, "low": 0.01111, "close": 0.01111, "volume": 952380.0, "close_time": 1773986399999, "quote_volume": 10623.45527, "trades": 89, "taker_buy_base": 626619.0, "taker_buy_quote": 6988.54356 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.01111, "high": 0.01112, "low": 0.011, "close": 0.011, "volume": 340886.0, "close_time": 1773989999999, "quote_volume": 3762.23203, "trades": 64, "taker_buy_base": 102754.0, "taker_buy_quote": 1136.56059 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.01099, "high": 0.01109, "low": 0.01089, "close": 0.01109, "volume": 1329399.0, "close_time": 1773993599999, "quote_volume": 14660.91071, "trades": 94, "taker_buy_base": 314195.0, "taker_buy_quote": 3456.69015 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0111, "high": 0.01124, "low": 0.0111, "close": 0.0112, "volume": 962081.0, "close_time": 1773997199999, "quote_volume": 10757.38645, "trades": 110, "taker_buy_base": 656617.0, "taker_buy_quote": 7337.05689 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.01116, "high": 0.01116, "low": 0.01098, "close": 0.01105, "volume": 703382.0, "close_time": 1774000799999, "quote_volume": 7798.9067, "trades": 118, "taker_buy_base": 249487.0, "taker_buy_quote": 2757.44936 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.01105, "high": 0.01109, "low": 0.01099, "close": 0.01108, "volume": 265059.0, "close_time": 1774004399999, "quote_volume": 2924.29613, "trades": 71, "taker_buy_base": 199091.0, "taker_buy_quote": 2196.51703 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.01109, "high": 0.0111, "low": 0.01096, "close": 0.0111, "volume": 697622.0, "close_time": 1774007999999, "quote_volume": 7684.45164, "trades": 97, "taker_buy_base": 205672.0, "taker_buy_quote": 2269.35096 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0111, "high": 0.01118, "low": 0.01096, "close": 0.01096, "volume": 186922.0, "close_time": 1774011599999, "quote_volume": 2079.02717, "trades": 42, "taker_buy_base": 137550.0, "taker_buy_quote": 1531.06008 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.01099, "high": 0.01103, "low": 0.01093, "close": 0.01096, "volume": 859412.0, "close_time": 1774015199999, "quote_volume": 9428.60559, "trades": 150, "taker_buy_base": 456347.0, "taker_buy_quote": 5009.76155 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.01095, "high": 0.01103, "low": 0.01091, "close": 0.01092, "volume": 723512.0, "close_time": 1774018799999, "quote_volume": 7931.54246, "trades": 144, "taker_buy_base": 378046.0, "taker_buy_quote": 4145.94709 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.01091, "high": 0.01092, "low": 0.01078, "close": 0.01083, "volume": 791221.0, "close_time": 1774022399999, "quote_volume": 8581.13447, "trades": 109, "taker_buy_base": 514413.0, "taker_buy_quote": 5583.03816 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01084, "high": 0.0109, "low": 0.01076, "close": 0.01087, "volume": 1619112.0, "close_time": 1774025999999, "quote_volume": 17490.50221, "trades": 132, "taker_buy_base": 263120.0, "taker_buy_quote": 2853.48267 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.01087, "high": 0.01096, "low": 0.01087, "close": 0.01095, "volume": 995050.0, "close_time": 1774029599999, "quote_volume": 10863.01027, "trades": 99, "taker_buy_base": 829311.0, "taker_buy_quote": 9053.74834 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.01097, "high": 0.011, "low": 0.0108, "close": 0.01082, "volume": 115641.0, "close_time": 1774033199999, "quote_volume": 1261.60512, "trades": 63, "taker_buy_base": 56522.0, "taker_buy_quote": 616.42093 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.01085, "high": 0.01087, "low": 0.01078, "close": 0.01087, "volume": 235227.0, "close_time": 1774036799999, "quote_volume": 2540.54607, "trades": 17, "taker_buy_base": 76377.0, "taker_buy_quote": 825.28943 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01085, "high": 0.01089, "low": 0.01076, "close": 0.01084, "volume": 168231.0, "close_time": 1774040399999, "quote_volume": 1823.44726, "trades": 26, "taker_buy_base": 106846.0, "taker_buy_quote": 1159.4966 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.01088, "high": 0.01102, "low": 0.01088, "close": 0.01095, "volume": 51817.0, "close_time": 1774043999999, "quote_volume": 567.00614, "trades": 16, "taker_buy_base": 40181.0, "taker_buy_quote": 439.9028 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.01104, "high": 0.01106, "low": 0.01093, "close": 0.01096, "volume": 42368.0, "close_time": 1774047599999, "quote_volume": 465.73671, "trades": 42, "taker_buy_base": 23287.0, "taker_buy_quote": 255.87122 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.01096, "high": 0.01098, "low": 0.0109, "close": 0.01092, "volume": 235855.0, "close_time": 1774051199999, "quote_volume": 2579.15074, "trades": 97, "taker_buy_base": 55046.0, "taker_buy_quote": 602.58296 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01093, "high": 0.01121, "low": 0.0109, "close": 0.01111, "volume": 2247850.0, "close_time": 1774054799999, "quote_volume": 24974.41504, "trades": 187, "taker_buy_base": 1552541.0, "taker_buy_quote": 17292.7202 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.01111, "high": 0.01124, "low": 0.01111, "close": 0.01123, "volume": 2287223.0, "close_time": 1774058399999, "quote_volume": 25572.68842, "trades": 103, "taker_buy_base": 1218321.0, "taker_buy_quote": 13627.40859 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.01123, "high": 0.01123, "low": 0.01107, "close": 0.01111, "volume": 381607.0, "close_time": 1774061999999, "quote_volume": 4249.99089, "trades": 34, "taker_buy_base": 78578.0, "taker_buy_quote": 875.7913 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0111, "high": 0.0111, "low": 0.01101, "close": 0.01104, "volume": 438708.0, "close_time": 1774065599999, "quote_volume": 4853.40862, "trades": 26, "taker_buy_base": 369528.0, "taker_buy_quote": 4090.15807 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01104, "high": 0.01115, "low": 0.011, "close": 0.01101, "volume": 760853.0, "close_time": 1774069199999, "quote_volume": 8425.46191, "trades": 47, "taker_buy_base": 283578.0, "taker_buy_quote": 3124.07095 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.01102, "high": 0.01103, "low": 0.01098, "close": 0.01098, "volume": 313294.0, "close_time": 1774072799999, "quote_volume": 3452.51551, "trades": 19, "taker_buy_base": 262872.0, "taker_buy_quote": 2897.54844 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.01097, "high": 0.01105, "low": 0.01096, "close": 0.01103, "volume": 342708.0, "close_time": 1774076399999, "quote_volume": 3774.95767, "trades": 33, "taker_buy_base": 60697.0, "taker_buy_quote": 668.648 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.01104, "high": 0.01107, "low": 0.01097, "close": 0.01101, "volume": 385701.0, "close_time": 1774079999999, "quote_volume": 4246.11178, "trades": 46, "taker_buy_base": 143212.0, "taker_buy_quote": 1578.47786 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01101, "high": 0.01121, "low": 0.01101, "close": 0.01112, "volume": 1336721.0, "close_time": 1774083599999, "quote_volume": 14886.89238, "trades": 92, "taker_buy_base": 655950.0, "taker_buy_quote": 7291.0858 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.01107, "high": 0.01112, "low": 0.01106, "close": 0.0111, "volume": 672890.0, "close_time": 1774087199999, "quote_volume": 7456.20411, "trades": 43, "taker_buy_base": 560269.0, "taker_buy_quote": 6208.05702 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.01109, "high": 0.01124, "low": 0.01101, "close": 0.01101, "volume": 1430925.0, "close_time": 1774090799999, "quote_volume": 15967.63436, "trades": 116, "taker_buy_base": 456933.0, "taker_buy_quote": 5109.81921 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.01099, "high": 0.0111, "low": 0.01095, "close": 0.0111, "volume": 226590.0, "close_time": 1774094399999, "quote_volume": 2495.21324, "trades": 37, "taker_buy_base": 123366.0, "taker_buy_quote": 1358.26419 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01109, "high": 0.0111, "low": 0.01101, "close": 0.01102, "volume": 468903.0, "close_time": 1774097999999, "quote_volume": 5184.68467, "trades": 22, "taker_buy_base": 242038.0, "taker_buy_quote": 2668.81617 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.01102, "high": 0.01104, "low": 0.01096, "close": 0.011, "volume": 301777.0, "close_time": 1774101599999, "quote_volume": 3319.67929, "trades": 43, "taker_buy_base": 218668.0, "taker_buy_quote": 2404.86355 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.01101, "high": 0.0111, "low": 0.011, "close": 0.011, "volume": 794815.0, "close_time": 1774105199999, "quote_volume": 8781.72086, "trades": 32, "taker_buy_base": 25151.0, "taker_buy_quote": 277.52129 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.01105, "high": 0.01108, "low": 0.01099, "close": 0.01104, "volume": 111926.0, "close_time": 1774108799999, "quote_volume": 1235.75492, "trades": 22, "taker_buy_base": 96740.0, "taker_buy_quote": 1067.79776 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01105, "high": 0.01105, "low": 0.01085, "close": 0.01085, "volume": 600923.0, "close_time": 1774112399999, "quote_volume": 6587.6509, "trades": 38, "taker_buy_base": 368009.0, "taker_buy_quote": 4034.57376 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.01086, "high": 0.01096, "low": 0.01082, "close": 0.01093, "volume": 2527071.0, "close_time": 1774115999999, "quote_volume": 27587.79718, "trades": 82, "taker_buy_base": 458209.0, "taker_buy_quote": 4998.2638 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.01093, "high": 0.01103, "low": 0.01093, "close": 0.01099, "volume": 2830274.0, "close_time": 1774119599999, "quote_volume": 31130.53521, "trades": 167, "taker_buy_base": 912717.0, "taker_buy_quote": 10047.3403 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.01098, "high": 0.011, "low": 0.01096, "close": 0.01096, "volume": 117431.0, "close_time": 1774123199999, "quote_volume": 1290.32071, "trades": 23, "taker_buy_base": 45987.0, "taker_buy_quote": 505.24836 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01095, "high": 0.01095, "low": 0.01091, "close": 0.01091, "volume": 217877.0, "close_time": 1774126799999, "quote_volume": 2380.71064, "trades": 19, "taker_buy_base": 52918.0, "taker_buy_quote": 577.6391 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.01092, "high": 0.01093, "low": 0.01083, "close": 0.01083, "volume": 176792.0, "close_time": 1774130399999, "quote_volume": 1926.98532, "trades": 21, "taker_buy_base": 134682.0, "taker_buy_quote": 1470.18701 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.01082, "high": 0.01087, "low": 0.01081, "close": 0.01084, "volume": 101057.0, "close_time": 1774133999999, "quote_volume": 1096.78001, "trades": 21, "taker_buy_base": 19754.0, "taker_buy_quote": 214.4695 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.01082, "high": 0.01082, "low": 0.01048, "close": 0.01057, "volume": 850903.0, "close_time": 1774137599999, "quote_volume": 9071.98774, "trades": 60, "taker_buy_base": 188274.0, "taker_buy_quote": 1996.84106 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01058, "high": 0.0108, "low": 0.01043, "close": 0.01061, "volume": 1980219.0, "close_time": 1774141199999, "quote_volume": 21113.52576, "trades": 144, "taker_buy_base": 920186.0, "taker_buy_quote": 9845.58821 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.01061, "high": 0.01063, "low": 0.01053, "close": 0.01058, "volume": 370624.0, "close_time": 1774144799999, "quote_volume": 3920.41283, "trades": 54, "taker_buy_base": 216515.0, "taker_buy_quote": 2290.56946 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.01058, "high": 0.01076, "low": 0.01058, "close": 0.01069, "volume": 578457.0, "close_time": 1774148399999, "quote_volume": 6172.78083, "trades": 57, "taker_buy_base": 215776.0, "taker_buy_quote": 2303.71982 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.01063, "high": 0.01078, "low": 0.01062, "close": 0.01067, "volume": 2028740.0, "close_time": 1774151999999, "quote_volume": 21678.34073, "trades": 125, "taker_buy_base": 1652257.0, "taker_buy_quote": 17650.68751 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.01066, "high": 0.01078, "low": 0.01064, "close": 0.01073, "volume": 1885550.0, "close_time": 1774155599999, "quote_volume": 20214.19806, "trades": 210, "taker_buy_base": 1066322.0, "taker_buy_quote": 11419.7114 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0107, "high": 0.01073, "low": 0.01063, "close": 0.01063, "volume": 353430.0, "close_time": 1774159199999, "quote_volume": 3777.048, "trades": 34, "taker_buy_base": 147650.0, "taker_buy_quote": 1578.10605 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.01064, "high": 0.0107, "low": 0.01063, "close": 0.01065, "volume": 409603.0, "close_time": 1774162799999, "quote_volume": 4371.2138, "trades": 66, "taker_buy_base": 320906.0, "taker_buy_quote": 3425.68052 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.01066, "high": 0.01068, "low": 0.01061, "close": 0.01061, "volume": 215383.0, "close_time": 1774166399999, "quote_volume": 2297.32351, "trades": 22, "taker_buy_base": 25488.0, "taker_buy_quote": 271.51304 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0106, "high": 0.0106, "low": 0.01048, "close": 0.01057, "volume": 1839094.0, "close_time": 1774169999999, "quote_volume": 19434.88287, "trades": 60, "taker_buy_base": 1616352.0, "taker_buy_quote": 17082.90774 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.01057, "high": 0.01057, "low": 0.01049, "close": 0.01052, "volume": 2861282.0, "close_time": 1774173599999, "quote_volume": 30182.36083, "trades": 135, "taker_buy_base": 2240144.0, "taker_buy_quote": 23631.80227 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.01051, "high": 0.01051, "low": 0.01037, "close": 0.01046, "volume": 406514.0, "close_time": 1774177199999, "quote_volume": 4239.2767, "trades": 35, "taker_buy_base": 312792.0, "taker_buy_quote": 3260.72738 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.01049, "high": 0.01052, "low": 0.01041, "close": 0.01043, "volume": 901538.0, "close_time": 1774180799999, "quote_volume": 9445.7373, "trades": 110, "taker_buy_base": 560027.0, "taker_buy_quote": 5873.16893 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01046, "high": 0.01054, "low": 0.01045, "close": 0.01048, "volume": 328232.0, "close_time": 1774184399999, "quote_volume": 3439.01724, "trades": 57, "taker_buy_base": 193526.0, "taker_buy_quote": 2027.99967 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.01048, "high": 0.01051, "low": 0.0104, "close": 0.01044, "volume": 557545.0, "close_time": 1774187999999, "quote_volume": 5828.54843, "trades": 47, "taker_buy_base": 236916.0, "taker_buy_quote": 2485.91062 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.01042, "high": 0.01045, "low": 0.01038, "close": 0.01038, "volume": 111866.0, "close_time": 1774191599999, "quote_volume": 1165.67388, "trades": 20, "taker_buy_base": 58110.0, "taker_buy_quote": 605.30853 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.01041, "high": 0.01045, "low": 0.01039, "close": 0.01041, "volume": 323859.0, "close_time": 1774195199999, "quote_volume": 3373.37711, "trades": 37, "taker_buy_base": 177797.0, "taker_buy_quote": 1853.19094 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0104, "high": 0.0104, "low": 0.01034, "close": 0.01034, "volume": 197861.0, "close_time": 1774198799999, "quote_volume": 2051.15825, "trades": 20, "taker_buy_base": 129524.0, "taker_buy_quote": 1343.18693 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.01029, "high": 0.01035, "low": 0.01028, "close": 0.01028, "volume": 404159.0, "close_time": 1774202399999, "quote_volume": 4168.62667, "trades": 61, "taker_buy_base": 178334.0, "taker_buy_quote": 1841.12569 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.01027, "high": 0.01027, "low": 0.01015, "close": 0.01022, "volume": 1009842.0, "close_time": 1774205999999, "quote_volume": 10301.15575, "trades": 66, "taker_buy_base": 69350.0, "taker_buy_quote": 709.45606 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.01023, "high": 0.01024, "low": 0.01016, "close": 0.01018, "volume": 715160.0, "close_time": 1774209599999, "quote_volume": 7293.01318, "trades": 62, "taker_buy_base": 482769.0, "taker_buy_quote": 4921.76328 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01021, "high": 0.01024, "low": 0.01017, "close": 0.01017, "volume": 160420.0, "close_time": 1774213199999, "quote_volume": 1633.38035, "trades": 21, "taker_buy_base": 50628.0, "taker_buy_quote": 516.40806 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.01019, "high": 0.01024, "low": 0.01001, "close": 0.0101, "volume": 1932547.0, "close_time": 1774216799999, "quote_volume": 19543.28894, "trades": 106, "taker_buy_base": 672832.0, "taker_buy_quote": 6826.66873 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0101, "high": 0.01029, "low": 0.0101, "close": 0.01029, "volume": 753520.0, "close_time": 1774220399999, "quote_volume": 7720.4826, "trades": 53, "taker_buy_base": 264600.0, "taker_buy_quote": 2710.10837 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.01028, "high": 0.01031, "low": 0.01017, "close": 0.01017, "volume": 374928.0, "close_time": 1774223999999, "quote_volume": 3836.56437, "trades": 34, "taker_buy_base": 165992.0, "taker_buy_quote": 1698.678 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01021, "high": 0.01022, "low": 0.01008, "close": 0.01014, "volume": 366633.0, "close_time": 1774227599999, "quote_volume": 3712.0864, "trades": 36, "taker_buy_base": 120031.0, "taker_buy_quote": 1216.83604 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.01011, "high": 0.01019, "low": 0.01009, "close": 0.01011, "volume": 475758.0, "close_time": 1774231199999, "quote_volume": 4829.95401, "trades": 38, "taker_buy_base": 177523.0, "taker_buy_quote": 1801.5463 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.01011, "high": 0.01022, "low": 0.01009, "close": 0.01014, "volume": 475436.0, "close_time": 1774234799999, "quote_volume": 4814.62058, "trades": 42, "taker_buy_base": 293561.0, "taker_buy_quote": 2969.07836 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.01017, "high": 0.01017, "low": 0.01005, "close": 0.01005, "volume": 506509.0, "close_time": 1774238399999, "quote_volume": 5123.27027, "trades": 42, "taker_buy_base": 257516.0, "taker_buy_quote": 2609.39097 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01007, "high": 0.01007, "low": 0.01002, "close": 0.01007, "volume": 540597.0, "close_time": 1774241999999, "quote_volume": 5424.33455, "trades": 40, "taker_buy_base": 299337.0, "taker_buy_quote": 3005.52408 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.01006, "high": 0.01007, "low": 0.00994, "close": 0.00998, "volume": 433215.0, "close_time": 1774245599999, "quote_volume": 4322.54488, "trades": 40, "taker_buy_base": 41665.0, "taker_buy_quote": 416.43891 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.00998, "high": 0.01002, "low": 0.00984, "close": 0.00997, "volume": 4532662.0, "close_time": 1774249199999, "quote_volume": 45215.05933, "trades": 179, "taker_buy_base": 605737.0, "taker_buy_quote": 6024.50302 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.00998, "high": 0.01004, "low": 0.00992, "close": 0.00998, "volume": 529782.0, "close_time": 1774252799999, "quote_volume": 5295.17568, "trades": 104, "taker_buy_base": 413442.0, "taker_buy_quote": 4135.57882 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00996, "high": 0.01006, "low": 0.00995, "close": 0.01, "volume": 596034.0, "close_time": 1774256399999, "quote_volume": 5969.47364, "trades": 48, "taker_buy_base": 426015.0, "taker_buy_quote": 4266.48725 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.00998, "high": 0.00999, "low": 0.00992, "close": 0.00999, "volume": 305737.0, "close_time": 1774259999999, "quote_volume": 3044.88318, "trades": 24, "taker_buy_base": 121715.0, "taker_buy_quote": 1214.27495 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.01005, "high": 0.01006, "low": 0.00996, "close": 0.00998, "volume": 104166.0, "close_time": 1774263599999, "quote_volume": 1042.03968, "trades": 18, "taker_buy_base": 24593.0, "taker_buy_quote": 246.53317 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.01, "high": 0.0106, "low": 0.01, "close": 0.01054, "volume": 5049941.0, "close_time": 1774267199999, "quote_volume": 52391.29762, "trades": 543, "taker_buy_base": 2820067.0, "taker_buy_quote": 29216.81941 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01052, "high": 0.01052, "low": 0.01037, "close": 0.0105, "volume": 973174.0, "close_time": 1774270799999, "quote_volume": 10187.90042, "trades": 88, "taker_buy_base": 506208.0, "taker_buy_quote": 5303.24447 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.01054, "high": 0.01063, "low": 0.01039, "close": 0.01063, "volume": 6868167.0, "close_time": 1774274399999, "quote_volume": 71965.87501, "trades": 193, "taker_buy_base": 5653107.0, "taker_buy_quote": 59227.3846 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.01065, "high": 0.01075, "low": 0.01059, "close": 0.01074, "volume": 1538067.0, "close_time": 1774277999999, "quote_volume": 16425.79912, "trades": 169, "taker_buy_base": 975303.0, "taker_buy_quote": 10415.71545 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.01074, "high": 0.01079, "low": 0.01056, "close": 0.01057, "volume": 876760.0, "close_time": 1774281599999, "quote_volume": 9395.50389, "trades": 71, "taker_buy_base": 356390.0, "taker_buy_quote": 3823.74051 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01057, "high": 0.01069, "low": 0.0105, "close": 0.01052, "volume": 1813610.0, "close_time": 1774285199999, "quote_volume": 19221.40302, "trades": 150, "taker_buy_base": 807467.0, "taker_buy_quote": 8547.03732 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.01059, "high": 0.0107, "low": 0.01055, "close": 0.0107, "volume": 811551.0, "close_time": 1774288799999, "quote_volume": 8608.09629, "trades": 88, "taker_buy_base": 434344.0, "taker_buy_quote": 4608.00685 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.01072, "high": 0.01075, "low": 0.01063, "close": 0.01067, "volume": 880191.0, "close_time": 1774292399999, "quote_volume": 9389.71679, "trades": 72, "taker_buy_base": 413966.0, "taker_buy_quote": 4417.21928 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.01068, "high": 0.01068, "low": 0.01049, "close": 0.01053, "volume": 906720.0, "close_time": 1774295999999, "quote_volume": 9597.40594, "trades": 114, "taker_buy_base": 342247.0, "taker_buy_quote": 3637.541 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01052, "high": 0.01057, "low": 0.01051, "close": 0.01053, "volume": 229500.0, "close_time": 1774299599999, "quote_volume": 2418.39629, "trades": 26, "taker_buy_base": 88802.0, "taker_buy_quote": 937.18683 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.01055, "high": 0.01062, "low": 0.01054, "close": 0.01062, "volume": 382395.0, "close_time": 1774303199999, "quote_volume": 4047.39505, "trades": 42, "taker_buy_base": 345080.0, "taker_buy_quote": 3653.9069 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0106, "high": 0.0106, "low": 0.01044, "close": 0.01047, "volume": 485590.0, "close_time": 1774306799999, "quote_volume": 5103.52024, "trades": 48, "taker_buy_base": 35423.0, "taker_buy_quote": 371.76981 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.01042, "high": 0.01062, "low": 0.0104, "close": 0.01062, "volume": 1367388.0, "close_time": 1774310399999, "quote_volume": 14351.50288, "trades": 122, "taker_buy_base": 842176.0, "taker_buy_quote": 8858.70925 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01056, "high": 0.01063, "low": 0.01052, "close": 0.01052, "volume": 593808.0, "close_time": 1774313999999, "quote_volume": 6280.32589, "trades": 78, "taker_buy_base": 198924.0, "taker_buy_quote": 2107.49555 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.01051, "high": 0.01055, "low": 0.01036, "close": 0.0104, "volume": 580840.0, "close_time": 1774317599999, "quote_volume": 6073.93601, "trades": 64, "taker_buy_base": 294150.0, "taker_buy_quote": 3074.0669 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.01041, "high": 0.01049, "low": 0.01041, "close": 0.01046, "volume": 199412.0, "close_time": 1774321199999, "quote_volume": 2081.76508, "trades": 32, "taker_buy_base": 104121.0, "taker_buy_quote": 1086.51624 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.01046, "high": 0.01046, "low": 0.0104, "close": 0.01041, "volume": 169156.0, "close_time": 1774324799999, "quote_volume": 1765.9331, "trades": 24, "taker_buy_base": 66337.0, "taker_buy_quote": 692.12427 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01041, "high": 0.01043, "low": 0.01033, "close": 0.01036, "volume": 294900.0, "close_time": 1774328399999, "quote_volume": 3064.23605, "trades": 34, "taker_buy_base": 213810.0, "taker_buy_quote": 2223.22642 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.01035, "high": 0.01042, "low": 0.01033, "close": 0.01042, "volume": 274156.0, "close_time": 1774331999999, "quote_volume": 2851.60925, "trades": 25, "taker_buy_base": 248787.0, "taker_buy_quote": 2588.36537 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.01039, "high": 0.01048, "low": 0.01039, "close": 0.01048, "volume": 176341.0, "close_time": 1774335599999, "quote_volume": 1840.40213, "trades": 27, "taker_buy_base": 75461.0, "taker_buy_quote": 788.15527 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.01047, "high": 0.01062, "low": 0.01047, "close": 0.01062, "volume": 349960.0, "close_time": 1774339199999, "quote_volume": 3693.69777, "trades": 96, "taker_buy_base": 95412.0, "taker_buy_quote": 1008.15806 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01065, "high": 0.01071, "low": 0.01054, "close": 0.01056, "volume": 823810.0, "close_time": 1774342799999, "quote_volume": 8769.89143, "trades": 148, "taker_buy_base": 592219.0, "taker_buy_quote": 6311.33024 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.01057, "high": 0.01067, "low": 0.01054, "close": 0.01062, "volume": 468166.0, "close_time": 1774346399999, "quote_volume": 4964.24514, "trades": 48, "taker_buy_base": 274562.0, "taker_buy_quote": 2910.32497 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.01061, "high": 0.01061, "low": 0.01054, "close": 0.01058, "volume": 418094.0, "close_time": 1774349999999, "quote_volume": 4420.89258, "trades": 61, "taker_buy_base": 151072.0, "taker_buy_quote": 1596.50343 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.01057, "high": 0.0108, "low": 0.01044, "close": 0.01068, "volume": 2465680.0, "close_time": 1774353599999, "quote_volume": 26104.25721, "trades": 229, "taker_buy_base": 1516089.0, "taker_buy_quote": 16095.76465 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0107, "high": 0.01074, "low": 0.01055, "close": 0.0106, "volume": 1118307.0, "close_time": 1774357199999, "quote_volume": 11883.26222, "trades": 118, "taker_buy_base": 532881.0, "taker_buy_quote": 5666.31829 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.01059, "high": 0.01059, "low": 0.01045, "close": 0.01049, "volume": 620165.0, "close_time": 1774360799999, "quote_volume": 6510.1588, "trades": 60, "taker_buy_base": 182195.0, "taker_buy_quote": 1914.06593 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.01053, "high": 0.01069, "low": 0.01045, "close": 0.01055, "volume": 1274148.0, "close_time": 1774364399999, "quote_volume": 13452.55945, "trades": 134, "taker_buy_base": 719471.0, "taker_buy_quote": 7590.85081 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.01051, "high": 0.01055, "low": 0.01048, "close": 0.01048, "volume": 157536.0, "close_time": 1774367999999, "quote_volume": 1656.8832, "trades": 28, "taker_buy_base": 64966.0, "taker_buy_quote": 683.70019 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01048, "high": 0.01049, "low": 0.01044, "close": 0.01044, "volume": 212736.0, "close_time": 1774371599999, "quote_volume": 2227.66348, "trades": 30, "taker_buy_base": 87089.0, "taker_buy_quote": 911.53092 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.01044, "high": 0.01046, "low": 0.01033, "close": 0.01036, "volume": 871764.0, "close_time": 1774375199999, "quote_volume": 9044.90753, "trades": 59, "taker_buy_base": 97197.0, "taker_buy_quote": 1006.10322 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.01037, "high": 0.01042, "low": 0.01032, "close": 0.01033, "volume": 376815.0, "close_time": 1774378799999, "quote_volume": 3902.71438, "trades": 43, "taker_buy_base": 159156.0, "taker_buy_quote": 1650.01735 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.01035, "high": 0.01036, "low": 0.01023, "close": 0.01028, "volume": 775487.0, "close_time": 1774382399999, "quote_volume": 7968.68575, "trades": 72, "taker_buy_base": 211679.0, "taker_buy_quote": 2176.95702 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01029, "high": 0.01044, "low": 0.01026, "close": 0.01039, "volume": 810989.0, "close_time": 1774385999999, "quote_volume": 8442.16723, "trades": 84, "taker_buy_base": 624521.0, "taker_buy_quote": 6507.82407 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.01038, "high": 0.01042, "low": 0.01036, "close": 0.01036, "volume": 311705.0, "close_time": 1774389599999, "quote_volume": 3237.61531, "trades": 26, "taker_buy_base": 162712.0, "taker_buy_quote": 1692.65638 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.01042, "high": 0.01047, "low": 0.01038, "close": 0.01042, "volume": 780274.0, "close_time": 1774393199999, "quote_volume": 8149.17945, "trades": 54, "taker_buy_base": 406473.0, "taker_buy_quote": 4248.67131 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.01042, "high": 0.01049, "low": 0.01041, "close": 0.01048, "volume": 394948.0, "close_time": 1774396799999, "quote_volume": 4134.5273, "trades": 48, "taker_buy_base": 235122.0, "taker_buy_quote": 2462.64204 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01049, "high": 0.01057, "low": 0.01047, "close": 0.01054, "volume": 1203175.0, "close_time": 1774400399999, "quote_volume": 12659.68328, "trades": 116, "taker_buy_base": 745665.0, "taker_buy_quote": 7846.64698 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0105, "high": 0.01069, "low": 0.0105, "close": 0.01061, "volume": 466249.0, "close_time": 1774403999999, "quote_volume": 4961.57781, "trades": 54, "taker_buy_base": 201842.0, "taker_buy_quote": 2147.66242 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.01059, "high": 0.01071, "low": 0.01052, "close": 0.01052, "volume": 445005.0, "close_time": 1774407599999, "quote_volume": 4714.77762, "trades": 33, "taker_buy_base": 354542.0, "taker_buy_quote": 3757.46212 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.01051, "high": 0.01063, "low": 0.01049, "close": 0.01054, "volume": 1376641.0, "close_time": 1774411199999, "quote_volume": 14543.44328, "trades": 110, "taker_buy_base": 396990.0, "taker_buy_quote": 4195.43901 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.01053, "high": 0.01058, "low": 0.01053, "close": 0.01058, "volume": 101633.0, "close_time": 1774414799999, "quote_volume": 1073.27233, "trades": 16, "taker_buy_base": 68500.0, "taker_buy_quote": 722.99018 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.01057, "high": 0.01061, "low": 0.01053, "close": 0.01053, "volume": 358928.0, "close_time": 1774418399999, "quote_volume": 3799.85227, "trades": 47, "taker_buy_base": 196558.0, "taker_buy_quote": 2084.43201 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.01054, "high": 0.01055, "low": 0.01051, "close": 0.01054, "volume": 693762.0, "close_time": 1774421999999, "quote_volume": 7305.93574, "trades": 64, "taker_buy_base": 425749.0, "taker_buy_quote": 4482.53864 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.01053, "high": 0.01078, "low": 0.01053, "close": 0.01077, "volume": 530295.0, "close_time": 1774425599999, "quote_volume": 5668.30167, "trades": 77, "taker_buy_base": 271308.0, "taker_buy_quote": 2896.08915 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.01076, "high": 0.01091, "low": 0.01076, "close": 0.01082, "volume": 1785417.0, "close_time": 1774429199999, "quote_volume": 19364.67837, "trades": 172, "taker_buy_base": 1306806.0, "taker_buy_quote": 14179.61524 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.01077, "high": 0.01084, "low": 0.01068, "close": 0.01076, "volume": 498612.0, "close_time": 1774432799999, "quote_volume": 5367.32087, "trades": 60, "taker_buy_base": 132449.0, "taker_buy_quote": 1428.54315 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.01074, "high": 0.01077, "low": 0.01071, "close": 0.01071, "volume": 322226.0, "close_time": 1774436399999, "quote_volume": 3459.49514, "trades": 37, "taker_buy_base": 159996.0, "taker_buy_quote": 1718.22291 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0107, "high": 0.0107, "low": 0.01057, "close": 0.01062, "volume": 570931.0, "close_time": 1774439999999, "quote_volume": 6061.85467, "trades": 59, "taker_buy_base": 162154.0, "taker_buy_quote": 1725.3732 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.01066, "high": 0.01067, "low": 0.01052, "close": 0.01059, "volume": 663977.0, "close_time": 1774443599999, "quote_volume": 7028.8538, "trades": 56, "taker_buy_base": 352072.0, "taker_buy_quote": 3726.36876 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.01061, "high": 0.0107, "low": 0.01058, "close": 0.01058, "volume": 384238.0, "close_time": 1774447199999, "quote_volume": 4091.01074, "trades": 57, "taker_buy_base": 200399.0, "taker_buy_quote": 2132.64624 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.01055, "high": 0.01063, "low": 0.01049, "close": 0.01053, "volume": 3446878.0, "close_time": 1774450799999, "quote_volume": 36324.9087, "trades": 186, "taker_buy_base": 751162.0, "taker_buy_quote": 7928.78882 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.01053, "high": 0.01053, "low": 0.01039, "close": 0.01048, "volume": 577779.0, "close_time": 1774454399999, "quote_volume": 6040.28411, "trades": 51, "taker_buy_base": 294572.0, "taker_buy_quote": 3074.56497 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01047, "high": 0.01065, "low": 0.01046, "close": 0.0106, "volume": 1212862.0, "close_time": 1774457999999, "quote_volume": 12817.18083, "trades": 103, "taker_buy_base": 954914.0, "taker_buy_quote": 10099.88083 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.01062, "high": 0.01076, "low": 0.01062, "close": 0.01069, "volume": 1718572.0, "close_time": 1774461599999, "quote_volume": 18374.66279, "trades": 100, "taker_buy_base": 1159050.0, "taker_buy_quote": 12387.25446 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.01067, "high": 0.0108, "low": 0.01067, "close": 0.01072, "volume": 677369.0, "close_time": 1774465199999, "quote_volume": 7292.64921, "trades": 57, "taker_buy_base": 137739.0, "taker_buy_quote": 1479.75287 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.01076, "high": 0.01078, "low": 0.01072, "close": 0.01072, "volume": 158952.0, "close_time": 1774468799999, "quote_volume": 1709.54681, "trades": 22, "taker_buy_base": 105173.0, "taker_buy_quote": 1131.67779 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01069, "high": 0.01069, "low": 0.01059, "close": 0.01061, "volume": 787636.0, "close_time": 1774472399999, "quote_volume": 8366.22991, "trades": 49, "taker_buy_base": 351351.0, "taker_buy_quote": 3726.63944 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0106, "high": 0.01065, "low": 0.01059, "close": 0.01059, "volume": 132782.0, "close_time": 1774475999999, "quote_volume": 1408.1024, "trades": 12, "taker_buy_base": 38819.0, "taker_buy_quote": 411.8516 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.01062, "high": 0.01077, "low": 0.01062, "close": 0.01071, "volume": 772954.0, "close_time": 1774479599999, "quote_volume": 8276.39534, "trades": 87, "taker_buy_base": 284804.0, "taker_buy_quote": 3048.03996 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.01073, "high": 0.01085, "low": 0.01073, "close": 0.01077, "volume": 2012275.0, "close_time": 1774483199999, "quote_volume": 21713.7978, "trades": 141, "taker_buy_base": 814044.0, "taker_buy_quote": 8781.40222 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01078, "high": 0.0109, "low": 0.01076, "close": 0.0108, "volume": 1726098.0, "close_time": 1774486799999, "quote_volume": 18722.18714, "trades": 136, "taker_buy_base": 1227819.0, "taker_buy_quote": 13331.77758 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.01085, "high": 0.01086, "low": 0.01066, "close": 0.01066, "volume": 185822.0, "close_time": 1774490399999, "quote_volume": 2002.32819, "trades": 40, "taker_buy_base": 56904.0, "taker_buy_quote": 615.41525 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.01068, "high": 0.01072, "low": 0.01065, "close": 0.01065, "volume": 355188.0, "close_time": 1774493999999, "quote_volume": 3793.53434, "trades": 51, "taker_buy_base": 165738.0, "taker_buy_quote": 1771.03636 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.01066, "high": 0.01066, "low": 0.01052, "close": 0.01053, "volume": 147649.0, "close_time": 1774497599999, "quote_volume": 1560.63519, "trades": 28, "taker_buy_base": 26099.0, "taker_buy_quote": 276.15891 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0105, "high": 0.01051, "low": 0.01041, "close": 0.01046, "volume": 458341.0, "close_time": 1774501199999, "quote_volume": 4790.1887, "trades": 39, "taker_buy_base": 99360.0, "taker_buy_quote": 1039.69848 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.01042, "high": 0.01046, "low": 0.0103, "close": 0.01033, "volume": 464122.0, "close_time": 1774504799999, "quote_volume": 4809.64938, "trades": 60, "taker_buy_base": 140403.0, "taker_buy_quote": 1461.66097 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.01032, "high": 0.01037, "low": 0.0103, "close": 0.01032, "volume": 313380.0, "close_time": 1774508399999, "quote_volume": 3238.34329, "trades": 38, "taker_buy_base": 152251.0, "taker_buy_quote": 1573.69692 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.01036, "high": 0.01037, "low": 0.01021, "close": 0.0103, "volume": 1928194.0, "close_time": 1774511999999, "quote_volume": 19834.36561, "trades": 91, "taker_buy_base": 670261.0, "taker_buy_quote": 6864.85428 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01029, "high": 0.01029, "low": 0.01019, "close": 0.01021, "volume": 731715.0, "close_time": 1774515599999, "quote_volume": 7495.08407, "trades": 69, "taker_buy_base": 441437.0, "taker_buy_quote": 4519.47996 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0102, "high": 0.01027, "low": 0.0101, "close": 0.01014, "volume": 1767048.0, "close_time": 1774519199999, "quote_volume": 17932.74398, "trades": 93, "taker_buy_base": 715697.0, "taker_buy_quote": 7260.00571 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.01008, "high": 0.01016, "low": 0.01006, "close": 0.01011, "volume": 342184.0, "close_time": 1774522799999, "quote_volume": 3469.06052, "trades": 41, "taker_buy_base": 243785.0, "taker_buy_quote": 2473.14575 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.01014, "high": 0.01014, "low": 0.01008, "close": 0.01011, "volume": 242395.0, "close_time": 1774526399999, "quote_volume": 2448.36527, "trades": 54, "taker_buy_base": 62614.0, "taker_buy_quote": 633.11197 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01009, "high": 0.01015, "low": 0.01008, "close": 0.01014, "volume": 316046.0, "close_time": 1774529999999, "quote_volume": 3199.56797, "trades": 39, "taker_buy_base": 169030.0, "taker_buy_quote": 1711.02591 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.01014, "high": 0.0102, "low": 0.01005, "close": 0.0102, "volume": 677988.0, "close_time": 1774533599999, "quote_volume": 6862.14271, "trades": 59, "taker_buy_base": 228826.0, "taker_buy_quote": 2308.06164 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0102, "high": 0.0102, "low": 0.01009, "close": 0.01009, "volume": 280126.0, "close_time": 1774537199999, "quote_volume": 2842.40141, "trades": 45, "taker_buy_base": 66519.0, "taker_buy_quote": 675.16785 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.01011, "high": 0.01011, "low": 0.00998, "close": 0.01004, "volume": 294843.0, "close_time": 1774540799999, "quote_volume": 2960.86931, "trades": 44, "taker_buy_base": 203734.0, "taker_buy_quote": 2042.88627 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01005, "high": 0.0101, "low": 0.01, "close": 0.01001, "volume": 175315.0, "close_time": 1774544399999, "quote_volume": 1765.73117, "trades": 43, "taker_buy_base": 86488.0, "taker_buy_quote": 871.97854 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.00999, "high": 0.01004, "low": 0.00997, "close": 0.00997, "volume": 163275.0, "close_time": 1774547999999, "quote_volume": 1632.95934, "trades": 28, "taker_buy_base": 77375.0, "taker_buy_quote": 774.35295 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.00998, "high": 0.01004, "low": 0.00996, "close": 0.01004, "volume": 464366.0, "close_time": 1774551599999, "quote_volume": 4636.49494, "trades": 35, "taker_buy_base": 55989.0, "taker_buy_quote": 559.92548 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.01004, "high": 0.01021, "low": 0.01004, "close": 0.01017, "volume": 2110878.0, "close_time": 1774555199999, "quote_volume": 21469.99653, "trades": 138, "taker_buy_base": 1375264.0, "taker_buy_quote": 13995.98529 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01014, "high": 0.01054, "low": 0.01013, "close": 0.01032, "volume": 2847775.0, "close_time": 1774558799999, "quote_volume": 29706.34784, "trades": 182, "taker_buy_base": 1550295.0, "taker_buy_quote": 16172.37619 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.01034, "high": 0.01051, "low": 0.0103, "close": 0.01051, "volume": 498404.0, "close_time": 1774562399999, "quote_volume": 5170.21767, "trades": 70, "taker_buy_base": 255675.0, "taker_buy_quote": 2656.82422 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.01054, "high": 0.01062, "low": 0.01044, "close": 0.01054, "volume": 316848.0, "close_time": 1774565999999, "quote_volume": 3337.09025, "trades": 35, "taker_buy_base": 54940.0, "taker_buy_quote": 580.66928 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.01055, "high": 0.01058, "low": 0.01048, "close": 0.01054, "volume": 442272.0, "close_time": 1774569599999, "quote_volume": 4655.87996, "trades": 34, "taker_buy_base": 206927.0, "taker_buy_quote": 2185.45346 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01062, "high": 0.01071, "low": 0.01057, "close": 0.01057, "volume": 2838856.0, "close_time": 1774573199999, "quote_volume": 30194.38013, "trades": 157, "taker_buy_base": 1381945.0, "taker_buy_quote": 14722.76256 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.01054, "high": 0.0107, "low": 0.01052, "close": 0.01063, "volume": 716877.0, "close_time": 1774576799999, "quote_volume": 7605.15664, "trades": 84, "taker_buy_base": 392971.0, "taker_buy_quote": 4155.97647 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.01066, "high": 0.01069, "low": 0.01056, "close": 0.01056, "volume": 637081.0, "close_time": 1774580399999, "quote_volume": 6752.84625, "trades": 48, "taker_buy_base": 296492.0, "taker_buy_quote": 3149.7411 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.01057, "high": 0.01057, "low": 0.01044, "close": 0.01044, "volume": 287680.0, "close_time": 1774583999999, "quote_volume": 3018.19628, "trades": 38, "taker_buy_base": 182163.0, "taker_buy_quote": 1911.32312 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0104, "high": 0.0106, "low": 0.01033, "close": 0.01057, "volume": 1273281.0, "close_time": 1774587599999, "quote_volume": 13319.68927, "trades": 90, "taker_buy_base": 511956.0, "taker_buy_quote": 5369.04744 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.01061, "high": 0.01086, "low": 0.01061, "close": 0.01086, "volume": 1334903.0, "close_time": 1774591199999, "quote_volume": 14346.28748, "trades": 146, "taker_buy_base": 928541.0, "taker_buy_quote": 9976.54374 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.01087, "high": 0.01114, "low": 0.01085, "close": 0.01102, "volume": 4919934.0, "close_time": 1774594799999, "quote_volume": 53864.53599, "trades": 279, "taker_buy_base": 1492497.0, "taker_buy_quote": 16338.19864 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.01103, "high": 0.01125, "low": 0.0109, "close": 0.01092, "volume": 1967470.0, "close_time": 1774598399999, "quote_volume": 21774.4244, "trades": 221, "taker_buy_base": 627355.0, "taker_buy_quote": 6965.79306 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01097, "high": 0.01101, "low": 0.01071, "close": 0.01077, "volume": 4105770.0, "close_time": 1774601999999, "quote_volume": 44576.45393, "trades": 294, "taker_buy_base": 2121314.0, "taker_buy_quote": 23111.00338 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.01075, "high": 0.0108, "low": 0.01067, "close": 0.01075, "volume": 627621.0, "close_time": 1774605599999, "quote_volume": 6735.85112, "trades": 81, "taker_buy_base": 216159.0, "taker_buy_quote": 2318.40078 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0108, "high": 0.0109, "low": 0.01046, "close": 0.01047, "volume": 2152078.0, "close_time": 1774609199999, "quote_volume": 23141.23221, "trades": 147, "taker_buy_base": 845695.0, "taker_buy_quote": 9113.63535 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0105, "high": 0.01063, "low": 0.01045, "close": 0.01051, "volume": 1344824.0, "close_time": 1774612799999, "quote_volume": 14160.22863, "trades": 108, "taker_buy_base": 686465.0, "taker_buy_quote": 7227.26331 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01054, "high": 0.01054, "low": 0.01039, "close": 0.01054, "volume": 1382031.0, "close_time": 1774616399999, "quote_volume": 14439.19845, "trades": 137, "taker_buy_base": 811314.0, "taker_buy_quote": 8472.59198 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.01058, "high": 0.01058, "low": 0.01036, "close": 0.01039, "volume": 369032.0, "close_time": 1774619999999, "quote_volume": 3863.21893, "trades": 53, "taker_buy_base": 134774.0, "taker_buy_quote": 1410.87594 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.01043, "high": 0.01054, "low": 0.01039, "close": 0.01054, "volume": 747382.0, "close_time": 1774623599999, "quote_volume": 7801.85162, "trades": 74, "taker_buy_base": 515706.0, "taker_buy_quote": 5386.48364 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.01051, "high": 0.01078, "low": 0.0105, "close": 0.01068, "volume": 1476722.0, "close_time": 1774627199999, "quote_volume": 15759.2045, "trades": 232, "taker_buy_base": 705104.0, "taker_buy_quote": 7529.89886 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01068, "high": 0.01073, "low": 0.01059, "close": 0.01067, "volume": 1261155.0, "close_time": 1774630799999, "quote_volume": 13470.60789, "trades": 248, "taker_buy_base": 694262.0, "taker_buy_quote": 7417.22701 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.01066, "high": 0.01076, "low": 0.01046, "close": 0.01049, "volume": 1935255.0, "close_time": 1774634399999, "quote_volume": 20465.55399, "trades": 257, "taker_buy_base": 958489.0, "taker_buy_quote": 10139.40106 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.01049, "high": 0.0105, "low": 0.01036, "close": 0.01043, "volume": 419576.0, "close_time": 1774637999999, "quote_volume": 4380.87137, "trades": 179, "taker_buy_base": 255306.0, "taker_buy_quote": 2668.93951 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.01042, "high": 0.01049, "low": 0.01036, "close": 0.01045, "volume": 264054.0, "close_time": 1774641599999, "quote_volume": 2756.8552, "trades": 49, "taker_buy_base": 104321.0, "taker_buy_quote": 1089.2278 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01041, "high": 0.01041, "low": 0.01032, "close": 0.01035, "volume": 754221.0, "close_time": 1774645199999, "quote_volume": 7798.98628, "trades": 39, "taker_buy_base": 534300.0, "taker_buy_quote": 5520.03566 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.01034, "high": 0.01037, "low": 0.01033, "close": 0.01034, "volume": 369877.0, "close_time": 1774648799999, "quote_volume": 3824.58423, "trades": 44, "taker_buy_base": 268474.0, "taker_buy_quote": 2776.3937 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.01036, "high": 0.01041, "low": 0.01036, "close": 0.01037, "volume": 385659.0, "close_time": 1774652399999, "quote_volume": 4005.98215, "trades": 25, "taker_buy_base": 245132.0, "taker_buy_quote": 2545.95783 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.01035, "high": 0.01035, "low": 0.0103, "close": 0.0103, "volume": 522863.0, "close_time": 1774655999999, "quote_volume": 5397.55441, "trades": 35, "taker_buy_base": 445107.0, "taker_buy_quote": 4595.41248 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01031, "high": 0.0104, "low": 0.01028, "close": 0.01032, "volume": 613664.0, "close_time": 1774659599999, "quote_volume": 6330.5864, "trades": 54, "taker_buy_base": 543030.0, "taker_buy_quote": 5599.27735 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.01026, "high": 0.01026, "low": 0.01017, "close": 0.01022, "volume": 908954.0, "close_time": 1774663199999, "quote_volume": 9297.15505, "trades": 44, "taker_buy_base": 248291.0, "taker_buy_quote": 2529.8788 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.01022, "high": 0.01025, "low": 0.01013, "close": 0.01013, "volume": 178661.0, "close_time": 1774666799999, "quote_volume": 1816.32243, "trades": 28, "taker_buy_base": 26958.0, "taker_buy_quote": 274.6201 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.01015, "high": 0.01015, "low": 0.01011, "close": 0.01011, "volume": 38505.0, "close_time": 1774670399999, "quote_volume": 389.8194, "trades": 9, "taker_buy_base": 15862.0, "taker_buy_quote": 160.36482 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01009, "high": 0.01014, "low": 0.01009, "close": 0.01014, "volume": 104503.0, "close_time": 1774673999999, "quote_volume": 1057.72787, "trades": 19, "taker_buy_base": 52319.0, "taker_buy_quote": 529.55242 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.01016, "high": 0.01021, "low": 0.01012, "close": 0.01021, "volume": 395277.0, "close_time": 1774677599999, "quote_volume": 4020.36944, "trades": 58, "taker_buy_base": 265791.0, "taker_buy_quote": 2702.16593 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0102, "high": 0.01038, "low": 0.0102, "close": 0.01034, "volume": 479046.0, "close_time": 1774681199999, "quote_volume": 4929.09625, "trades": 44, "taker_buy_base": 345713.0, "taker_buy_quote": 3553.19598 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.01034, "high": 0.01038, "low": 0.01029, "close": 0.01033, "volume": 305002.0, "close_time": 1774684799999, "quote_volume": 3152.49773, "trades": 49, "taker_buy_base": 156334.0, "taker_buy_quote": 1615.27938 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01036, "high": 0.01036, "low": 0.01029, "close": 0.0103, "volume": 251753.0, "close_time": 1774688399999, "quote_volume": 2600.22143, "trades": 24, "taker_buy_base": 68846.0, "taker_buy_quote": 710.71978 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.01031, "high": 0.01038, "low": 0.01027, "close": 0.01036, "volume": 354920.0, "close_time": 1774691999999, "quote_volume": 3653.48895, "trades": 30, "taker_buy_base": 78008.0, "taker_buy_quote": 805.72759 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.01038, "high": 0.01043, "low": 0.01024, "close": 0.01033, "volume": 435942.0, "close_time": 1774695599999, "quote_volume": 4496.719, "trades": 32, "taker_buy_base": 225973.0, "taker_buy_quote": 2328.13607 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.01032, "high": 0.01034, "low": 0.01029, "close": 0.01031, "volume": 190816.0, "close_time": 1774699199999, "quote_volume": 1969.02455, "trades": 21, "taker_buy_base": 71633.0, "taker_buy_quote": 738.94126 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01028, "high": 0.01044, "low": 0.01026, "close": 0.01044, "volume": 691382.0, "close_time": 1774702799999, "quote_volume": 7176.40679, "trades": 55, "taker_buy_base": 449314.0, "taker_buy_quote": 4656.02182 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.01042, "high": 0.01065, "low": 0.01042, "close": 0.01059, "volume": 893152.0, "close_time": 1774706399999, "quote_volume": 9423.49695, "trades": 94, "taker_buy_base": 577429.0, "taker_buy_quote": 6090.32961 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.01055, "high": 0.01057, "low": 0.01048, "close": 0.01048, "volume": 367673.0, "close_time": 1774709999999, "quote_volume": 3870.10122, "trades": 44, "taker_buy_base": 206663.0, "taker_buy_quote": 2177.59656 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.01046, "high": 0.01055, "low": 0.01045, "close": 0.01048, "volume": 421104.0, "close_time": 1774713599999, "quote_volume": 4424.86059, "trades": 60, "taker_buy_base": 253396.0, "taker_buy_quote": 2662.16318 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0105, "high": 0.01068, "low": 0.01048, "close": 0.01068, "volume": 438156.0, "close_time": 1774717199999, "quote_volume": 4622.13171, "trades": 62, "taker_buy_base": 297152.0, "taker_buy_quote": 3135.11076 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.01066, "high": 0.01072, "low": 0.01056, "close": 0.01071, "volume": 787138.0, "close_time": 1774720799999, "quote_volume": 8390.08678, "trades": 73, "taker_buy_base": 219571.0, "taker_buy_quote": 2339.92367 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.01073, "high": 0.01073, "low": 0.01059, "close": 0.01059, "volume": 386583.0, "close_time": 1774724399999, "quote_volume": 4119.88023, "trades": 48, "taker_buy_base": 141040.0, "taker_buy_quote": 1502.1896 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.01058, "high": 0.01059, "low": 0.01045, "close": 0.01045, "volume": 442078.0, "close_time": 1774727999999, "quote_volume": 4649.49231, "trades": 27, "taker_buy_base": 383055.0, "taker_buy_quote": 4028.68299 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01047, "high": 0.01049, "low": 0.01042, "close": 0.01044, "volume": 493658.0, "close_time": 1774731599999, "quote_volume": 5161.72218, "trades": 42, "taker_buy_base": 357902.0, "taker_buy_quote": 3741.67872 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.01043, "high": 0.01044, "low": 0.01035, "close": 0.0104, "volume": 146071.0, "close_time": 1774735199999, "quote_volume": 1518.86521, "trades": 28, "taker_buy_base": 36623.0, "taker_buy_quote": 381.45813 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.01043, "high": 0.01054, "low": 0.01043, "close": 0.01051, "volume": 234397.0, "close_time": 1774738799999, "quote_volume": 2459.00922, "trades": 31, "taker_buy_base": 202436.0, "taker_buy_quote": 2122.63363 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.01057, "high": 0.01058, "low": 0.01046, "close": 0.01048, "volume": 551184.0, "close_time": 1774742399999, "quote_volume": 5801.53569, "trades": 39, "taker_buy_base": 370178.0, "taker_buy_quote": 3898.5365 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01053, "high": 0.01059, "low": 0.0104, "close": 0.0104, "volume": 226138.0, "close_time": 1774745999999, "quote_volume": 2366.50986, "trades": 36, "taker_buy_base": 85059.0, "taker_buy_quote": 892.28871 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.01044, "high": 0.01047, "low": 0.01038, "close": 0.01041, "volume": 239248.0, "close_time": 1774749599999, "quote_volume": 2494.04597, "trades": 26, "taker_buy_base": 86095.0, "taker_buy_quote": 897.48492 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.01039, "high": 0.01041, "low": 0.01033, "close": 0.01039, "volume": 575287.0, "close_time": 1774753199999, "quote_volume": 5963.98559, "trades": 32, "taker_buy_base": 92563.0, "taker_buy_quote": 959.53142 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0104, "high": 0.0104, "low": 0.01035, "close": 0.01038, "volume": 180172.0, "close_time": 1774756799999, "quote_volume": 1869.77718, "trades": 26, "taker_buy_base": 114068.0, "taker_buy_quote": 1183.45252 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0104, "high": 0.01043, "low": 0.01036, "close": 0.01043, "volume": 307398.0, "close_time": 1774760399999, "quote_volume": 3194.0749, "trades": 31, "taker_buy_base": 216226.0, "taker_buy_quote": 2247.08726 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.01039, "high": 0.01039, "low": 0.01021, "close": 0.01026, "volume": 800198.0, "close_time": 1774763999999, "quote_volume": 8203.10605, "trades": 58, "taker_buy_base": 190838.0, "taker_buy_quote": 1957.45065 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.01026, "high": 0.01028, "low": 0.01024, "close": 0.01026, "volume": 197862.0, "close_time": 1774767599999, "quote_volume": 2029.73062, "trades": 15, "taker_buy_base": 50395.0, "taker_buy_quote": 516.7646 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.01026, "high": 0.01026, "low": 0.01012, "close": 0.01012, "volume": 417129.0, "close_time": 1774771199999, "quote_volume": 4240.0501, "trades": 39, "taker_buy_base": 165821.0, "taker_buy_quote": 1683.16073 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01012, "high": 0.01014, "low": 0.01009, "close": 0.0101, "volume": 534346.0, "close_time": 1774774799999, "quote_volume": 5394.19809, "trades": 30, "taker_buy_base": 217298.0, "taker_buy_quote": 2195.02177 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.01012, "high": 0.01012, "low": 0.01005, "close": 0.01006, "volume": 469593.0, "close_time": 1774778399999, "quote_volume": 4732.42327, "trades": 35, "taker_buy_base": 244524.0, "taker_buy_quote": 2462.81385 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.01006, "high": 0.01013, "low": 0.01004, "close": 0.01012, "volume": 450416.0, "close_time": 1774781999999, "quote_volume": 4544.67554, "trades": 67, "taker_buy_base": 295694.0, "taker_buy_quote": 2984.85829 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.01013, "high": 0.01014, "low": 0.01008, "close": 0.01009, "volume": 161881.0, "close_time": 1774785599999, "quote_volume": 1636.99644, "trades": 22, "taker_buy_base": 91912.0, "taker_buy_quote": 930.01712 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01009, "high": 0.01009, "low": 0.00998, "close": 0.01008, "volume": 304030.0, "close_time": 1774789199999, "quote_volume": 3052.04974, "trades": 43, "taker_buy_base": 121602.0, "taker_buy_quote": 1220.88951 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.01007, "high": 0.01007, "low": 0.01001, "close": 0.01003, "volume": 387697.0, "close_time": 1774792799999, "quote_volume": 3890.11887, "trades": 40, "taker_buy_base": 199100.0, "taker_buy_quote": 1998.16107 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.00999, "high": 0.01008, "low": 0.00999, "close": 0.01, "volume": 337436.0, "close_time": 1774796399999, "quote_volume": 3383.50874, "trades": 41, "taker_buy_base": 171086.0, "taker_buy_quote": 1716.374 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.01002, "high": 0.01003, "low": 0.00993, "close": 0.00996, "volume": 216180.0, "close_time": 1774799999999, "quote_volume": 2158.20416, "trades": 32, "taker_buy_base": 94146.0, "taker_buy_quote": 938.70428 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.00998, "high": 0.01004, "low": 0.00992, "close": 0.00994, "volume": 354937.0, "close_time": 1774803599999, "quote_volume": 3551.13507, "trades": 45, "taker_buy_base": 283879.0, "taker_buy_quote": 2843.48437 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.00995, "high": 0.01004, "low": 0.00989, "close": 0.01003, "volume": 723682.0, "close_time": 1774807199999, "quote_volume": 7210.94944, "trades": 73, "taker_buy_base": 471367.0, "taker_buy_quote": 4711.29828 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.01003, "high": 0.01013, "low": 0.01001, "close": 0.01003, "volume": 748559.0, "close_time": 1774810799999, "quote_volume": 7531.36845, "trades": 74, "taker_buy_base": 483301.0, "taker_buy_quote": 4872.85573 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.00999, "high": 0.00999, "low": 0.00997, "close": 0.00999, "volume": 101807.0, "close_time": 1774814399999, "quote_volume": 1016.69694, "trades": 12, "taker_buy_base": 52741.0, "taker_buy_quote": 526.55659 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00998, "high": 0.01012, "low": 0.00998, "close": 0.01005, "volume": 321764.0, "close_time": 1774817999999, "quote_volume": 3227.56847, "trades": 49, "taker_buy_base": 114482.0, "taker_buy_quote": 1148.88755 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.01001, "high": 0.01002, "low": 0.00999, "close": 0.00999, "volume": 9551.0, "close_time": 1774821599999, "quote_volume": 95.60049, "trades": 3, "taker_buy_base": 8900.0, "taker_buy_quote": 89.097 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.00998, "high": 0.00998, "low": 0.00968, "close": 0.00998, "volume": 1093057.0, "close_time": 1774825199999, "quote_volume": 10761.17217, "trades": 73, "taker_buy_base": 511608.0, "taker_buy_quote": 5074.685 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.01002, "high": 0.01002, "low": 0.00988, "close": 0.00993, "volume": 868742.0, "close_time": 1774828799999, "quote_volume": 8642.76198, "trades": 95, "taker_buy_base": 222368.0, "taker_buy_quote": 2214.27458 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00994, "high": 0.01007, "low": 0.00988, "close": 0.00999, "volume": 637187.0, "close_time": 1774832399999, "quote_volume": 6341.74797, "trades": 74, "taker_buy_base": 305608.0, "taker_buy_quote": 3041.67654 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.01, "high": 0.0102, "low": 0.01, "close": 0.0102, "volume": 110620.0, "close_time": 1774835999999, "quote_volume": 1116.04106, "trades": 28, "taker_buy_base": 79054.0, "taker_buy_quote": 797.00884 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.01021, "high": 0.01021, "low": 0.01008, "close": 0.01017, "volume": 398285.0, "close_time": 1774839599999, "quote_volume": 4046.17245, "trades": 47, "taker_buy_base": 86285.0, "taker_buy_quote": 875.24962 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.01015, "high": 0.01021, "low": 0.01014, "close": 0.01021, "volume": 59516.0, "close_time": 1774843199999, "quote_volume": 605.96264, "trades": 9, "taker_buy_base": 57977.0, "taker_buy_quote": 590.31101 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0102, "high": 0.01026, "low": 0.0102, "close": 0.01024, "volume": 247299.0, "close_time": 1774846799999, "quote_volume": 2527.46755, "trades": 44, "taker_buy_base": 133350.0, "taker_buy_quote": 1362.78787 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.01024, "high": 0.01026, "low": 0.01017, "close": 0.01017, "volume": 177198.0, "close_time": 1774850399999, "quote_volume": 1814.83888, "trades": 29, "taker_buy_base": 71477.0, "taker_buy_quote": 732.59401 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.01018, "high": 0.01022, "low": 0.01018, "close": 0.0102, "volume": 109942.0, "close_time": 1774853999999, "quote_volume": 1122.2779, "trades": 18, "taker_buy_base": 35899.0, "taker_buy_quote": 366.5832 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0102, "high": 0.01025, "low": 0.01018, "close": 0.01021, "volume": 140077.0, "close_time": 1774857599999, "quote_volume": 1431.16646, "trades": 21, "taker_buy_base": 54223.0, "taker_buy_quote": 554.23699 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01023, "high": 0.01035, "low": 0.01022, "close": 0.01033, "volume": 473307.0, "close_time": 1774861199999, "quote_volume": 4879.97919, "trades": 74, "taker_buy_base": 297302.0, "taker_buy_quote": 3065.48035 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.01033, "high": 0.01048, "low": 0.01026, "close": 0.01034, "volume": 770154.0, "close_time": 1774864799999, "quote_volume": 7990.13388, "trades": 135, "taker_buy_base": 488550.0, "taker_buy_quote": 5066.89361 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.01033, "high": 0.01059, "low": 0.0103, "close": 0.01058, "volume": 1535085.0, "close_time": 1774868399999, "quote_volume": 16082.70258, "trades": 95, "taker_buy_base": 1193618.0, "taker_buy_quote": 12542.51924 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.01055, "high": 0.01061, "low": 0.01041, "close": 0.01041, "volume": 561411.0, "close_time": 1774871999999, "quote_volume": 5894.99121, "trades": 77, "taker_buy_base": 173286.0, "taker_buy_quote": 1820.50246 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.01041, "high": 0.01042, "low": 0.01036, "close": 0.01039, "volume": 279441.0, "close_time": 1774875599999, "quote_volume": 2901.63284, "trades": 28, "taker_buy_base": 92080.0, "taker_buy_quote": 956.09294 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.01037, "high": 0.01037, "low": 0.01025, "close": 0.01027, "volume": 352718.0, "close_time": 1774879199999, "quote_volume": 3636.80101, "trades": 40, "taker_buy_base": 215589.0, "taker_buy_quote": 2223.61245 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.01029, "high": 0.01035, "low": 0.01021, "close": 0.01029, "volume": 632355.0, "close_time": 1774882799999, "quote_volume": 6497.36858, "trades": 45, "taker_buy_base": 164274.0, "taker_buy_quote": 1687.4599 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.01026, "high": 0.01026, "low": 0.01017, "close": 0.01019, "volume": 643508.0, "close_time": 1774886399999, "quote_volume": 6580.01952, "trades": 52, "taker_buy_base": 515730.0, "taker_buy_quote": 5275.26414 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0102, "high": 0.01022, "low": 0.01016, "close": 0.01017, "volume": 458199.0, "close_time": 1774889999999, "quote_volume": 4664.36494, "trades": 47, "taker_buy_base": 172216.0, "taker_buy_quote": 1754.81535 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.01013, "high": 0.01014, "low": 0.01006, "close": 0.01013, "volume": 292321.0, "close_time": 1774893599999, "quote_volume": 2952.23051, "trades": 24, "taker_buy_base": 63255.0, "taker_buy_quote": 638.80874 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.01015, "high": 0.01017, "low": 0.01013, "close": 0.01013, "volume": 34491.0, "close_time": 1774897199999, "quote_volume": 350.02935, "trades": 6, "taker_buy_base": 9068.0, "taker_buy_quote": 92.22156 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.01008, "high": 0.01008, "low": 0.01002, "close": 0.01003, "volume": 56569.0, "close_time": 1774900799999, "quote_volume": 568.06919, "trades": 10, "taker_buy_base": 11412.0, "taker_buy_quote": 114.66966 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.01007, "high": 0.01014, "low": 0.01007, "close": 0.01014, "volume": 78230.0, "close_time": 1774904399999, "quote_volume": 790.62346, "trades": 13, "taker_buy_base": 59917.0, "taker_buy_quote": 605.47903 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.01017, "high": 0.01033, "low": 0.01017, "close": 0.01022, "volume": 101376.0, "close_time": 1774907999999, "quote_volume": 1039.65712, "trades": 20, "taker_buy_base": 56568.0, "taker_buy_quote": 580.42005 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.01018, "high": 0.01018, "low": 0.01016, "close": 0.01018, "volume": 32475.0, "close_time": 1774911599999, "quote_volume": 330.28116, "trades": 5, "taker_buy_base": 4356.0, "taker_buy_quote": 44.34408 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.01017, "high": 0.01017, "low": 0.01003, "close": 0.01011, "volume": 576025.0, "close_time": 1774915199999, "quote_volume": 5795.25469, "trades": 43, "taker_buy_base": 402171.0, "taker_buy_quote": 4043.20479 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0101, "high": 0.01017, "low": 0.01005, "close": 0.01015, "volume": 330117.0, "close_time": 1774918799999, "quote_volume": 3342.17186, "trades": 26, "taker_buy_base": 91250.0, "taker_buy_quote": 921.36681 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.01015, "high": 0.01023, "low": 0.01014, "close": 0.01016, "volume": 368017.0, "close_time": 1774922399999, "quote_volume": 3754.45247, "trades": 44, "taker_buy_base": 86511.0, "taker_buy_quote": 882.00849 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.01017, "high": 0.0102, "low": 0.01017, "close": 0.01017, "volume": 117847.0, "close_time": 1774925999999, "quote_volume": 1200.11382, "trades": 14, "taker_buy_base": 98782.0, "taker_buy_quote": 1006.14009 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.01013, "high": 0.01013, "low": 0.01004, "close": 0.01004, "volume": 304184.0, "close_time": 1774929599999, "quote_volume": 3061.0767, "trades": 26, "taker_buy_base": 71025.0, "taker_buy_quote": 715.06582 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01005, "high": 0.01007, "low": 0.01005, "close": 0.01005, "volume": 211205.0, "close_time": 1774933199999, "quote_volume": 2126.03653, "trades": 21, "taker_buy_base": 53926.0, "taker_buy_quote": 542.57824 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.01005, "high": 0.01012, "low": 0.01003, "close": 0.01011, "volume": 337545.0, "close_time": 1774936799999, "quote_volume": 3408.84043, "trades": 27, "taker_buy_base": 281780.0, "taker_buy_quote": 2846.95758 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.01008, "high": 0.01012, "low": 0.01005, "close": 0.01012, "volume": 191503.0, "close_time": 1774940399999, "quote_volume": 1929.79064, "trades": 27, "taker_buy_base": 139269.0, "taker_buy_quote": 1403.51079 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.01009, "high": 0.01011, "low": 0.01008, "close": 0.01009, "volume": 58055.0, "close_time": 1774943999999, "quote_volume": 586.12977, "trades": 9, "taker_buy_base": 31257.0, "taker_buy_quote": 315.74397 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01009, "high": 0.01018, "low": 0.01001, "close": 0.01004, "volume": 1269231.0, "close_time": 1774947599999, "quote_volume": 12845.13616, "trades": 69, "taker_buy_base": 1079433.0, "taker_buy_quote": 10936.63147 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.01004, "high": 0.01008, "low": 0.00992, "close": 0.00995, "volume": 1096576.0, "close_time": 1774951199999, "quote_volume": 10983.54506, "trades": 96, "taker_buy_base": 668350.0, "taker_buy_quote": 6700.12859 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.00998, "high": 0.01001, "low": 0.00993, "close": 0.00997, "volume": 501484.0, "close_time": 1774954799999, "quote_volume": 4999.78993, "trades": 49, "taker_buy_base": 270139.0, "taker_buy_quote": 2694.45132 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.00996, "high": 0.01002, "low": 0.00995, "close": 0.00997, "volume": 534258.0, "close_time": 1774958399999, "quote_volume": 5333.33584, "trades": 43, "taker_buy_base": 125660.0, "taker_buy_quote": 1254.59523 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01002, "high": 0.01002, "low": 0.00995, "close": 0.00995, "volume": 111206.0, "close_time": 1774961999999, "quote_volume": 1109.60166, "trades": 17, "taker_buy_base": 33872.0, "taker_buy_quote": 338.12524 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.00999, "high": 0.0101, "low": 0.00999, "close": 0.0101, "volume": 273201.0, "close_time": 1774965599999, "quote_volume": 2750.53145, "trades": 26, "taker_buy_base": 212249.0, "taker_buy_quote": 2136.88418 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0101, "high": 0.01012, "low": 0.00997, "close": 0.00997, "volume": 268238.0, "close_time": 1774969199999, "quote_volume": 2700.87037, "trades": 32, "taker_buy_base": 94469.0, "taker_buy_quote": 950.84672 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.00998, "high": 0.01011, "low": 0.00998, "close": 0.01003, "volume": 161332.0, "close_time": 1774972799999, "quote_volume": 1622.37694, "trades": 19, "taker_buy_base": 123794.0, "taker_buy_quote": 1245.2854 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01003, "high": 0.01012, "low": 0.00996, "close": 0.01012, "volume": 1368551.0, "close_time": 1774976399999, "quote_volume": 13791.55894, "trades": 103, "taker_buy_base": 979802.0, "taker_buy_quote": 9881.09839 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.01012, "high": 0.01023, "low": 0.01007, "close": 0.01014, "volume": 4544153.0, "close_time": 1774979999999, "quote_volume": 45916.59496, "trades": 154, "taker_buy_base": 903161.0, "taker_buy_quote": 9129.65601 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.01015, "high": 0.01027, "low": 0.01015, "close": 0.01027, "volume": 264135.0, "close_time": 1774983599999, "quote_volume": 2695.36418, "trades": 42, "taker_buy_base": 202422.0, "taker_buy_quote": 2066.35737 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.01027, "high": 0.01037, "low": 0.01026, "close": 0.01037, "volume": 1120832.0, "close_time": 1774987199999, "quote_volume": 11560.17199, "trades": 48, "taker_buy_base": 859755.0, "taker_buy_quote": 8862.49358 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01035, "high": 0.01046, "low": 0.01034, "close": 0.01035, "volume": 180499.0, "close_time": 1774990799999, "quote_volume": 1873.513, "trades": 33, "taker_buy_base": 88336.0, "taker_buy_quote": 916.41608 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.01031, "high": 0.01031, "low": 0.01019, "close": 0.01023, "volume": 901472.0, "close_time": 1774994399999, "quote_volume": 9220.09785, "trades": 51, "taker_buy_base": 139395.0, "taker_buy_quote": 1428.40451 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.01021, "high": 0.01042, "low": 0.01021, "close": 0.01042, "volume": 1265411.0, "close_time": 1774997999999, "quote_volume": 13106.97879, "trades": 28, "taker_buy_base": 1214216.0, "taker_buy_quote": 12581.67975 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.01038, "high": 0.01038, "low": 0.01035, "close": 0.01038, "volume": 35814.0, "close_time": 1775001599999, "quote_volume": 371.10224, "trades": 9, "taker_buy_base": 1726.0, "taker_buy_quote": 17.91588 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01035, "high": 0.01035, "low": 0.01029, "close": 0.01033, "volume": 60778.0, "close_time": 1775005199999, "quote_volume": 627.70358, "trades": 9, "taker_buy_base": 30337.0, "taker_buy_quote": 313.33929 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.01036, "high": 0.01036, "low": 0.0103, "close": 0.0103, "volume": 121127.0, "close_time": 1775008799999, "quote_volume": 1248.19688, "trades": 2, "taker_buy_base": 121127.0, "taker_buy_quote": 1248.19688 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0103, "high": 0.01038, "low": 0.01023, "close": 0.01028, "volume": 777352.0, "close_time": 1775012399999, "quote_volume": 8018.26927, "trades": 41, "taker_buy_base": 592602.0, "taker_buy_quote": 6116.54563 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.01029, "high": 0.01034, "low": 0.01028, "close": 0.01031, "volume": 235360.0, "close_time": 1775015999999, "quote_volume": 2425.50819, "trades": 39, "taker_buy_base": 115729.0, "taker_buy_quote": 1192.94183 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01031, "high": 0.01031, "low": 0.01026, "close": 0.01027, "volume": 70620.0, "close_time": 1775019599999, "quote_volume": 725.69182, "trades": 13, "taker_buy_base": 51357.0, "taker_buy_quote": 527.76652 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.01026, "high": 0.01035, "low": 0.01024, "close": 0.01031, "volume": 190664.0, "close_time": 1775023199999, "quote_volume": 1964.49556, "trades": 34, "taker_buy_base": 136550.0, "taker_buy_quote": 1407.389 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.01031, "high": 0.01044, "low": 0.0103, "close": 0.01044, "volume": 197115.0, "close_time": 1775026799999, "quote_volume": 2043.6576, "trades": 46, "taker_buy_base": 148283.0, "taker_buy_quote": 1537.17921 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.01045, "high": 0.01045, "low": 0.01031, "close": 0.01031, "volume": 140735.0, "close_time": 1775030399999, "quote_volume": 1459.47408, "trades": 24, "taker_buy_base": 56380.0, "taker_buy_quote": 584.44727 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01034, "high": 0.01039, "low": 0.0103, "close": 0.0103, "volume": 312267.0, "close_time": 1775033999999, "quote_volume": 3229.32328, "trades": 40, "taker_buy_base": 37470.0, "taker_buy_quote": 388.62106 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0103, "high": 0.01031, "low": 0.01024, "close": 0.01031, "volume": 101375.0, "close_time": 1775037599999, "quote_volume": 1041.37009, "trades": 14, "taker_buy_base": 43327.0, "taker_buy_quote": 445.60456 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.01031, "high": 0.01036, "low": 0.01031, "close": 0.01032, "volume": 962642.0, "close_time": 1775041199999, "quote_volume": 9946.6197, "trades": 51, "taker_buy_base": 829513.0, "taker_buy_quote": 8570.17415 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.01032, "high": 0.01037, "low": 0.01032, "close": 0.01036, "volume": 1252261.0, "close_time": 1775044799999, "quote_volume": 12953.91524, "trades": 77, "taker_buy_base": 454089.0, "taker_buy_quote": 4699.26342 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01036, "high": 0.01044, "low": 0.01026, "close": 0.01029, "volume": 1701935.0, "close_time": 1775048399999, "quote_volume": 17584.56605, "trades": 119, "taker_buy_base": 841675.0, "taker_buy_quote": 8703.87749 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.01033, "high": 0.01043, "low": 0.01029, "close": 0.01031, "volume": 955883.0, "close_time": 1775051999999, "quote_volume": 9893.91839, "trades": 82, "taker_buy_base": 396407.0, "taker_buy_quote": 4096.77523 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.01031, "high": 0.01036, "low": 0.01029, "close": 0.01033, "volume": 54912.0, "close_time": 1775055599999, "quote_volume": 566.84348, "trades": 12, "taker_buy_base": 28522.0, "taker_buy_quote": 294.33406 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.01033, "high": 0.01041, "low": 0.01022, "close": 0.01041, "volume": 383640.0, "close_time": 1775059199999, "quote_volume": 3946.25884, "trades": 42, "taker_buy_base": 257662.0, "taker_buy_quote": 2650.15167 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0104, "high": 0.01043, "low": 0.01038, "close": 0.01041, "volume": 199510.0, "close_time": 1775062799999, "quote_volume": 2075.08199, "trades": 31, "taker_buy_base": 119866.0, "taker_buy_quote": 1247.35498 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.01042, "high": 0.01045, "low": 0.01037, "close": 0.01037, "volume": 475521.0, "close_time": 1775066399999, "quote_volume": 4947.61057, "trades": 52, "taker_buy_base": 207973.0, "taker_buy_quote": 2163.86023 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.01034, "high": 0.01041, "low": 0.01024, "close": 0.01024, "volume": 817540.0, "close_time": 1775069999999, "quote_volume": 8435.71188, "trades": 101, "taker_buy_base": 338991.0, "taker_buy_quote": 3507.6194 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.01026, "high": 0.01027, "low": 0.01021, "close": 0.01022, "volume": 919587.0, "close_time": 1775073599999, "quote_volume": 9394.19207, "trades": 57, "taker_buy_base": 171314.0, "taker_buy_quote": 1753.92014 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01018, "high": 0.01018, "low": 0.01011, "close": 0.01016, "volume": 185340.0, "close_time": 1775077199999, "quote_volume": 1882.19563, "trades": 35, "taker_buy_base": 120325.0, "taker_buy_quote": 1222.14602 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.01016, "high": 0.01018, "low": 0.01014, "close": 0.01015, "volume": 59012.0, "close_time": 1775080799999, "quote_volume": 599.62717, "trades": 26, "taker_buy_base": 16986.0, "taker_buy_quote": 172.3919 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.01017, "high": 0.01017, "low": 0.01011, "close": 0.01015, "volume": 226327.0, "close_time": 1775084399999, "quote_volume": 2297.2664, "trades": 51, "taker_buy_base": 199060.0, "taker_buy_quote": 2020.58201 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.01015, "high": 0.01017, "low": 0.01013, "close": 0.01015, "volume": 148387.0, "close_time": 1775087999999, "quote_volume": 1505.6553, "trades": 33, "taker_buy_base": 101604.0, "taker_buy_quote": 1031.02547 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01017, "high": 0.01026, "low": 0.01014, "close": 0.01025, "volume": 201875.0, "close_time": 1775091599999, "quote_volume": 2058.36855, "trades": 34, "taker_buy_base": 61332.0, "taker_buy_quote": 626.55667 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.01023, "high": 0.01023, "low": 0.00983, "close": 0.00988, "volume": 1353846.0, "close_time": 1775095199999, "quote_volume": 13486.02478, "trades": 193, "taker_buy_base": 816040.0, "taker_buy_quote": 8115.71181 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.00987, "high": 0.00988, "low": 0.00966, "close": 0.0097, "volume": 482271.0, "close_time": 1775098799999, "quote_volume": 4704.53518, "trades": 53, "taker_buy_base": 133075.0, "taker_buy_quote": 1298.12029 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.00968, "high": 0.00973, "low": 0.00961, "close": 0.00965, "volume": 765270.0, "close_time": 1775102399999, "quote_volume": 7376.69101, "trades": 66, "taker_buy_base": 591605.0, "taker_buy_quote": 5699.63239 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00964, "high": 0.00968, "low": 0.00958, "close": 0.00961, "volume": 4971046.0, "close_time": 1775105999999, "quote_volume": 47794.06782, "trades": 129, "taker_buy_base": 3897242.0, "taker_buy_quote": 37458.74396 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.00963, "high": 0.00963, "low": 0.00955, "close": 0.00961, "volume": 563684.0, "close_time": 1775109599999, "quote_volume": 5410.44997, "trades": 66, "taker_buy_base": 329720.0, "taker_buy_quote": 3167.47455 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.00959, "high": 0.00975, "low": 0.00959, "close": 0.0097, "volume": 352343.0, "close_time": 1775113199999, "quote_volume": 3408.30763, "trades": 54, "taker_buy_base": 199824.0, "taker_buy_quote": 1932.88931 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0097, "high": 0.00972, "low": 0.00966, "close": 0.00972, "volume": 178078.0, "close_time": 1775116799999, "quote_volume": 1724.70325, "trades": 25, "taker_buy_base": 34288.0, "taker_buy_quote": 332.46428 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.00971, "high": 0.00971, "low": 0.00964, "close": 0.00967, "volume": 454760.0, "close_time": 1775120399999, "quote_volume": 4401.2618, "trades": 61, "taker_buy_base": 207666.0, "taker_buy_quote": 2010.7855 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.00966, "high": 0.00966, "low": 0.00953, "close": 0.00956, "volume": 557785.0, "close_time": 1775123999999, "quote_volume": 5328.80577, "trades": 36, "taker_buy_base": 126639.0, "taker_buy_quote": 1213.11052 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.00953, "high": 0.00954, "low": 0.00944, "close": 0.00951, "volume": 825565.0, "close_time": 1775127599999, "quote_volume": 7840.55681, "trades": 47, "taker_buy_base": 483626.0, "taker_buy_quote": 4599.05222 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.00951, "high": 0.00953, "low": 0.00937, "close": 0.00937, "volume": 307809.0, "close_time": 1775131199999, "quote_volume": 2917.11752, "trades": 53, "taker_buy_base": 162249.0, "taker_buy_quote": 1540.19068 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00938, "high": 0.0094, "low": 0.00935, "close": 0.00938, "volume": 160633.0, "close_time": 1775134799999, "quote_volume": 1504.43809, "trades": 32, "taker_buy_base": 89048.0, "taker_buy_quote": 834.48142 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.00935, "high": 0.00938, "low": 0.00928, "close": 0.00932, "volume": 1135841.0, "close_time": 1775138399999, "quote_volume": 10603.3224, "trades": 115, "taker_buy_base": 484285.0, "taker_buy_quote": 4526.06911 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.00934, "high": 0.00952, "low": 0.00932, "close": 0.00951, "volume": 1041448.0, "close_time": 1775141999999, "quote_volume": 9786.16422, "trades": 90, "taker_buy_base": 353408.0, "taker_buy_quote": 3327.63141 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.00946, "high": 0.00948, "low": 0.00937, "close": 0.0094, "volume": 193831.0, "close_time": 1775145599999, "quote_volume": 1830.35119, "trades": 22, "taker_buy_base": 110661.0, "taker_buy_quote": 1045.13559 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00936, "high": 0.00947, "low": 0.00934, "close": 0.00945, "volume": 776245.0, "close_time": 1775149199999, "quote_volume": 7309.71964, "trades": 90, "taker_buy_base": 498760.0, "taker_buy_quote": 4707.11769 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.00944, "high": 0.00964, "low": 0.00944, "close": 0.0095, "volume": 1360766.0, "close_time": 1775152799999, "quote_volume": 12989.40625, "trades": 102, "taker_buy_base": 1203600.0, "taker_buy_quote": 11494.29258 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.00949, "high": 0.00962, "low": 0.00949, "close": 0.00962, "volume": 285409.0, "close_time": 1775156399999, "quote_volume": 2730.15103, "trades": 25, "taker_buy_base": 264063.0, "taker_buy_quote": 2526.71861 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0096, "high": 0.0096, "low": 0.00955, "close": 0.0096, "volume": 32708.0, "close_time": 1775159999999, "quote_volume": 313.1892, "trades": 13, "taker_buy_base": 10798.0, "taker_buy_quote": 103.40461 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00957, "high": 0.00966, "low": 0.00956, "close": 0.00963, "volume": 647110.0, "close_time": 1775163599999, "quote_volume": 6233.64518, "trades": 49, "taker_buy_base": 466556.0, "taker_buy_quote": 4495.94654 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.00964, "high": 0.00964, "low": 0.00956, "close": 0.00956, "volume": 190171.0, "close_time": 1775167199999, "quote_volume": 1826.0908, "trades": 27, "taker_buy_base": 57287.0, "taker_buy_quote": 550.30268 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.00958, "high": 0.00963, "low": 0.00957, "close": 0.00963, "volume": 38820.0, "close_time": 1775170799999, "quote_volume": 372.3231, "trades": 6, "taker_buy_base": 36630.0, "taker_buy_quote": 351.3429 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0096, "high": 0.00965, "low": 0.0096, "close": 0.00964, "volume": 95095.0, "close_time": 1775174399999, "quote_volume": 915.35852, "trades": 17, "taker_buy_base": 40441.0, "taker_buy_quote": 389.4193 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00965, "high": 0.0097, "low": 0.00958, "close": 0.00968, "volume": 333501.0, "close_time": 1775177999999, "quote_volume": 3218.27377, "trades": 35, "taker_buy_base": 123478.0, "taker_buy_quote": 1192.2864 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.00965, "high": 0.00983, "low": 0.00965, "close": 0.00979, "volume": 1097614.0, "close_time": 1775181599999, "quote_volume": 10741.27323, "trades": 95, "taker_buy_base": 390333.0, "taker_buy_quote": 3818.30743 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.00981, "high": 0.00996, "low": 0.00974, "close": 0.00991, "volume": 573875.0, "close_time": 1775185199999, "quote_volume": 5641.1192, "trades": 71, "taker_buy_base": 381214.0, "taker_buy_quote": 3744.72697 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.00992, "high": 0.00995, "low": 0.0098, "close": 0.0098, "volume": 487170.0, "close_time": 1775188799999, "quote_volume": 4813.60747, "trades": 57, "taker_buy_base": 248937.0, "taker_buy_quote": 2461.32203 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00982, "high": 0.00982, "low": 0.00975, "close": 0.00982, "volume": 215861.0, "close_time": 1775192399999, "quote_volume": 2110.88748, "trades": 35, "taker_buy_base": 97135.0, "taker_buy_quote": 949.91695 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.00981, "high": 0.00981, "low": 0.00975, "close": 0.00977, "volume": 576422.0, "close_time": 1775195999999, "quote_volume": 5633.20458, "trades": 51, "taker_buy_base": 79445.0, "taker_buy_quote": 777.1741 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.00977, "high": 0.00981, "low": 0.00975, "close": 0.00979, "volume": 513630.0, "close_time": 1775199599999, "quote_volume": 5022.62743, "trades": 35, "taker_buy_base": 149020.0, "taker_buy_quote": 1456.5915 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.00979, "high": 0.00981, "low": 0.00972, "close": 0.00975, "volume": 294814.0, "close_time": 1775203199999, "quote_volume": 2873.39238, "trades": 27, "taker_buy_base": 174862.0, "taker_buy_quote": 1704.56414 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00974, "high": 0.00976, "low": 0.00973, "close": 0.00973, "volume": 113170.0, "close_time": 1775206799999, "quote_volume": 1102.60175, "trades": 16, "taker_buy_base": 45347.0, "taker_buy_quote": 441.77553 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0097, "high": 0.00977, "low": 0.00967, "close": 0.00977, "volume": 282977.0, "close_time": 1775210399999, "quote_volume": 2751.10739, "trades": 31, "taker_buy_base": 174311.0, "taker_buy_quote": 1694.93457 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.00977, "high": 0.00977, "low": 0.0097, "close": 0.00975, "volume": 270020.0, "close_time": 1775213999999, "quote_volume": 2628.34967, "trades": 34, "taker_buy_base": 164499.0, "taker_buy_quote": 1600.58419 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.00975, "high": 0.00975, "low": 0.00964, "close": 0.00967, "volume": 1344905.0, "close_time": 1775217599999, "quote_volume": 13016.81927, "trades": 70, "taker_buy_base": 735420.0, "taker_buy_quote": 7118.79409 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00969, "high": 0.00982, "low": 0.00967, "close": 0.0097, "volume": 2244311.0, "close_time": 1775221199999, "quote_volume": 21878.56695, "trades": 107, "taker_buy_base": 1293720.0, "taker_buy_quote": 12622.16178 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0097, "high": 0.0097, "low": 0.00961, "close": 0.00961, "volume": 578819.0, "close_time": 1775224799999, "quote_volume": 5584.75755, "trades": 50, "taker_buy_base": 188830.0, "taker_buy_quote": 1824.22082 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.00956, "high": 0.00963, "low": 0.00952, "close": 0.00963, "volume": 1094817.0, "close_time": 1775228399999, "quote_volume": 10490.63476, "trades": 74, "taker_buy_base": 594247.0, "taker_buy_quote": 5711.88062 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0096, "high": 0.00962, "low": 0.00946, "close": 0.00946, "volume": 659547.0, "close_time": 1775231999999, "quote_volume": 6293.67618, "trades": 54, "taker_buy_base": 306272.0, "taker_buy_quote": 2923.18765 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00946, "high": 0.0095, "low": 0.00945, "close": 0.00948, "volume": 907326.0, "close_time": 1775235599999, "quote_volume": 8593.57798, "trades": 63, "taker_buy_base": 415105.0, "taker_buy_quote": 3931.83086 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.00948, "high": 0.00948, "low": 0.00943, "close": 0.00944, "volume": 277938.0, "close_time": 1775239199999, "quote_volume": 2625.89281, "trades": 37, "taker_buy_base": 143112.0, "taker_buy_quote": 1352.29932 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.00947, "high": 0.00953, "low": 0.00947, "close": 0.00948, "volume": 956186.0, "close_time": 1775242799999, "quote_volume": 9070.85077, "trades": 51, "taker_buy_base": 746364.0, "taker_buy_quote": 7080.9169 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.00948, "high": 0.0095, "low": 0.00947, "close": 0.0095, "volume": 237316.0, "close_time": 1775246399999, "quote_volume": 2249.85797, "trades": 23, "taker_buy_base": 135297.0, "taker_buy_quote": 1282.61556 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00952, "high": 0.00952, "low": 0.00949, "close": 0.0095, "volume": 60011.0, "close_time": 1775249999999, "quote_volume": 570.25358, "trades": 8, "taker_buy_base": 22984.0, "taker_buy_quote": 218.51635 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.00952, "high": 0.00952, "low": 0.00951, "close": 0.00951, "volume": 38898.0, "close_time": 1775253599999, "quote_volume": 370.20222, "trades": 5, "taker_buy_base": 17550.0, "taker_buy_quote": 167.076 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0095, "high": 0.00953, "low": 0.00948, "close": 0.00949, "volume": 152253.0, "close_time": 1775257199999, "quote_volume": 1446.29234, "trades": 20, "taker_buy_base": 41103.0, "taker_buy_quote": 391.07823 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.00947, "high": 0.00948, "low": 0.00944, "close": 0.00944, "volume": 302697.0, "close_time": 1775260799999, "quote_volume": 2865.64263, "trades": 21, "taker_buy_base": 545.0, "taker_buy_quote": 5.1666 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00946, "high": 0.00947, "low": 0.00942, "close": 0.00945, "volume": 297338.0, "close_time": 1775264399999, "quote_volume": 2808.55328, "trades": 35, "taker_buy_base": 151625.0, "taker_buy_quote": 1432.68075 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.00945, "high": 0.0095, "low": 0.00942, "close": 0.00949, "volume": 931302.0, "close_time": 1775267999999, "quote_volume": 8815.63937, "trades": 68, "taker_buy_base": 406475.0, "taker_buy_quote": 3848.41567 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0095, "high": 0.0095, "low": 0.00942, "close": 0.00944, "volume": 301100.0, "close_time": 1775271599999, "quote_volume": 2844.97739, "trades": 45, "taker_buy_base": 138088.0, "taker_buy_quote": 1304.58774 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.00945, "high": 0.0095, "low": 0.00945, "close": 0.00949, "volume": 499157.0, "close_time": 1775275199999, "quote_volume": 4729.39833, "trades": 30, "taker_buy_base": 374383.0, "taker_buy_quote": 3547.71231 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00947, "high": 0.00947, "low": 0.00943, "close": 0.00944, "volume": 81143.0, "close_time": 1775278799999, "quote_volume": 765.85191, "trades": 11, "taker_buy_base": 22094.0, "taker_buy_quote": 208.66886 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.00943, "high": 0.00946, "low": 0.00943, "close": 0.00945, "volume": 181141.0, "close_time": 1775282399999, "quote_volume": 1709.59662, "trades": 11, "taker_buy_base": 46325.0, "taker_buy_quote": 437.859 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.00943, "high": 0.00947, "low": 0.00942, "close": 0.00947, "volume": 810435.0, "close_time": 1775285999999, "quote_volume": 7654.96806, "trades": 40, "taker_buy_base": 265873.0, "taker_buy_quote": 2508.41796 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.00946, "high": 0.00946, "low": 0.00943, "close": 0.00945, "volume": 171365.0, "close_time": 1775289599999, "quote_volume": 1619.68465, "trades": 19, "taker_buy_base": 31029.0, "taker_buy_quote": 293.30863 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00944, "high": 0.0095, "low": 0.00944, "close": 0.0095, "volume": 431276.0, "close_time": 1775293199999, "quote_volume": 4085.10531, "trades": 25, "taker_buy_base": 185582.0, "taker_buy_quote": 1755.40283 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.00949, "high": 0.00951, "low": 0.00946, "close": 0.00949, "volume": 541986.0, "close_time": 1775296799999, "quote_volume": 5137.6524, "trades": 32, "taker_buy_base": 363416.0, "taker_buy_quote": 3443.79332 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.00948, "high": 0.00951, "low": 0.00944, "close": 0.00944, "volume": 179968.0, "close_time": 1775300399999, "quote_volume": 1706.78425, "trades": 22, "taker_buy_base": 90787.0, "taker_buy_quote": 861.90645 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.00944, "high": 0.00946, "low": 0.00944, "close": 0.00945, "volume": 98289.0, "close_time": 1775303999999, "quote_volume": 929.05931, "trades": 14, "taker_buy_base": 47573.0, "taker_buy_quote": 449.95283 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00945, "high": 0.0095, "low": 0.00945, "close": 0.00948, "volume": 766393.0, "close_time": 1775307599999, "quote_volume": 7266.26162, "trades": 59, "taker_buy_base": 530333.0, "taker_buy_quote": 5031.08286 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.00948, "high": 0.00954, "low": 0.00946, "close": 0.00947, "volume": 163689.0, "close_time": 1775311199999, "quote_volume": 1557.51566, "trades": 17, "taker_buy_base": 68918.0, "taker_buy_quote": 655.98974 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.00948, "high": 0.00948, "low": 0.00943, "close": 0.00948, "volume": 199332.0, "close_time": 1775314799999, "quote_volume": 1887.08429, "trades": 17, "taker_buy_base": 164232.0, "taker_buy_quote": 1554.86279 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.00948, "high": 0.00952, "low": 0.00948, "close": 0.00949, "volume": 141665.0, "close_time": 1775318399999, "quote_volume": 1345.6088, "trades": 19, "taker_buy_base": 10000.0, "taker_buy_quote": 95.0 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.00949, "high": 0.00951, "low": 0.00943, "close": 0.00943, "volume": 204646.0, "close_time": 1775321999999, "quote_volume": 1938.19884, "trades": 28, "taker_buy_base": 48644.0, "taker_buy_quote": 460.77332 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.00949, "high": 0.00949, "low": 0.00949, "close": 0.00949, "volume": 4337.0, "close_time": 1775325599999, "quote_volume": 41.15813, "trades": 1, "taker_buy_base": 4337.0, "taker_buy_quote": 41.15813 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.00947, "high": 0.00948, "low": 0.00943, "close": 0.00946, "volume": 135392.0, "close_time": 1775329199999, "quote_volume": 1280.49682, "trades": 22, "taker_buy_base": 17484.0, "taker_buy_quote": 165.35542 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.00945, "high": 0.0095, "low": 0.00944, "close": 0.00945, "volume": 208482.0, "close_time": 1775332799999, "quote_volume": 1974.42526, "trades": 23, "taker_buy_base": 131554.0, "taker_buy_quote": 1245.17764 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00944, "high": 0.00945, "low": 0.00942, "close": 0.00942, "volume": 56029.0, "close_time": 1775336399999, "quote_volume": 528.24792, "trades": 8, "taker_buy_base": 31980.0, "taker_buy_quote": 301.56 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.00941, "high": 0.00946, "low": 0.0094, "close": 0.00941, "volume": 249656.0, "close_time": 1775339999999, "quote_volume": 2354.78142, "trades": 19, "taker_buy_base": 35624.0, "taker_buy_quote": 336.1797 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.00942, "high": 0.00943, "low": 0.00931, "close": 0.00934, "volume": 502295.0, "close_time": 1775343599999, "quote_volume": 4704.81854, "trades": 44, "taker_buy_base": 166686.0, "taker_buy_quote": 1558.87982 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.00935, "high": 0.00939, "low": 0.00935, "close": 0.00939, "volume": 40811.0, "close_time": 1775347199999, "quote_volume": 382.53328, "trades": 8, "taker_buy_base": 31868.0, "taker_buy_quote": 298.91623 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00938, "high": 0.00945, "low": 0.00937, "close": 0.00937, "volume": 231484.0, "close_time": 1775350799999, "quote_volume": 2177.64867, "trades": 27, "taker_buy_base": 198718.0, "taker_buy_quote": 1870.44759 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.00937, "high": 0.00937, "low": 0.00933, "close": 0.00934, "volume": 91029.0, "close_time": 1775354399999, "quote_volume": 851.13388, "trades": 13, "taker_buy_base": 36571.0, "taker_buy_quote": 342.23587 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.00931, "high": 0.00931, "low": 0.00923, "close": 0.00929, "volume": 828662.0, "close_time": 1775357999999, "quote_volume": 7676.48136, "trades": 51, "taker_buy_base": 451000.0, "taker_buy_quote": 4179.24469 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.00931, "high": 0.00934, "low": 0.00928, "close": 0.00934, "volume": 195910.0, "close_time": 1775361599999, "quote_volume": 1823.21187, "trades": 15, "taker_buy_base": 93032.0, "taker_buy_quote": 866.35242 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.00934, "high": 0.00939, "low": 0.00932, "close": 0.00937, "volume": 421716.0, "close_time": 1775365199999, "quote_volume": 3941.7446, "trades": 23, "taker_buy_base": 207799.0, "taker_buy_quote": 1941.82423 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.00935, "high": 0.00941, "low": 0.0093, "close": 0.00931, "volume": 401082.0, "close_time": 1775368799999, "quote_volume": 3759.57701, "trades": 36, "taker_buy_base": 59434.0, "taker_buy_quote": 558.68023 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.00931, "high": 0.00935, "low": 0.00925, "close": 0.00933, "volume": 655907.0, "close_time": 1775372399999, "quote_volume": 6096.54806, "trades": 38, "taker_buy_base": 347002.0, "taker_buy_quote": 3226.33313 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.00933, "high": 0.00933, "low": 0.00928, "close": 0.0093, "volume": 160286.0, "close_time": 1775375999999, "quote_volume": 1490.06622, "trades": 12, "taker_buy_base": 3064.0, "taker_buy_quote": 28.47882 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00929, "high": 0.0093, "low": 0.00928, "close": 0.0093, "volume": 189309.0, "close_time": 1775379599999, "quote_volume": 1760.18607, "trades": 7, "taker_buy_base": 155156.0, "taker_buy_quote": 1442.9508 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.00927, "high": 0.0093, "low": 0.00927, "close": 0.0093, "volume": 69762.0, "close_time": 1775383199999, "quote_volume": 647.61619, "trades": 12, "taker_buy_base": 32851.0, "taker_buy_quote": 305.18562 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.00928, "high": 0.0093, "low": 0.00926, "close": 0.00927, "volume": 237567.0, "close_time": 1775386799999, "quote_volume": 2205.79358, "trades": 16, "taker_buy_base": 165968.0, "taker_buy_quote": 1541.44374 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.00928, "high": 0.00928, "low": 0.00926, "close": 0.00926, "volume": 43520.0, "close_time": 1775390399999, "quote_volume": 403.50897, "trades": 7, "taker_buy_base": 8943.0, "taker_buy_quote": 82.99104 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00929, "high": 0.0093, "low": 0.00908, "close": 0.00911, "volume": 1184410.0, "close_time": 1775393999999, "quote_volume": 10843.5735, "trades": 77, "taker_buy_base": 408359.0, "taker_buy_quote": 3726.86737 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.00912, "high": 0.00917, "low": 0.00904, "close": 0.00916, "volume": 1056323.0, "close_time": 1775397599999, "quote_volume": 9632.15369, "trades": 84, "taker_buy_base": 370743.0, "taker_buy_quote": 3380.69148 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.00916, "high": 0.00919, "low": 0.00916, "close": 0.00916, "volume": 541114.0, "close_time": 1775401199999, "quote_volume": 4964.06066, "trades": 32, "taker_buy_base": 382527.0, "taker_buy_quote": 3510.16601 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.00915, "high": 0.00927, "low": 0.00915, "close": 0.00916, "volume": 714963.0, "close_time": 1775404799999, "quote_volume": 6579.37052, "trades": 75, "taker_buy_base": 213409.0, "taker_buy_quote": 1962.65175 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00914, "high": 0.00917, "low": 0.00912, "close": 0.00915, "volume": 188703.0, "close_time": 1775408399999, "quote_volume": 1726.77322, "trades": 23, "taker_buy_base": 73695.0, "taker_buy_quote": 675.06771 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.00915, "high": 0.00922, "low": 0.00914, "close": 0.0092, "volume": 656715.0, "close_time": 1775411999999, "quote_volume": 6035.06099, "trades": 42, "taker_buy_base": 588006.0, "taker_buy_quote": 5404.50587 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.00921, "high": 0.00925, "low": 0.0092, "close": 0.0092, "volume": 389907.0, "close_time": 1775415599999, "quote_volume": 3600.1594, "trades": 28, "taker_buy_base": 173327.0, "taker_buy_quote": 1602.44931 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.00919, "high": 0.00919, "low": 0.00913, "close": 0.00913, "volume": 30627.0, "close_time": 1775419199999, "quote_volume": 280.89019, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00916, "high": 0.00917, "low": 0.00912, "close": 0.00914, "volume": 802999.0, "close_time": 1775422799999, "quote_volume": 7348.49484, "trades": 34, "taker_buy_base": 322223.0, "taker_buy_quote": 2947.17533 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.00915, "high": 0.00915, "low": 0.00906, "close": 0.00909, "volume": 795590.0, "close_time": 1775426399999, "quote_volume": 7227.1485, "trades": 42, "taker_buy_base": 506755.0, "taker_buy_quote": 4599.72066 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.00908, "high": 0.00913, "low": 0.00901, "close": 0.00912, "volume": 1280119.0, "close_time": 1775429999999, "quote_volume": 11598.3789, "trades": 58, "taker_buy_base": 329889.0, "taker_buy_quote": 3006.02645 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.00911, "high": 0.00918, "low": 0.00907, "close": 0.00916, "volume": 410362.0, "close_time": 1775433599999, "quote_volume": 3758.00836, "trades": 26, "taker_buy_base": 221080.0, "taker_buy_quote": 2026.85468 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00922, "high": 0.0093, "low": 0.00918, "close": 0.00926, "volume": 535064.0, "close_time": 1775437199999, "quote_volume": 4959.51461, "trades": 39, "taker_buy_base": 415195.0, "taker_buy_quote": 3849.37029 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.00927, "high": 0.00942, "low": 0.00926, "close": 0.00932, "volume": 1491004.0, "close_time": 1775440799999, "quote_volume": 13959.20915, "trades": 99, "taker_buy_base": 1017309.0, "taker_buy_quote": 9527.31061 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.00937, "high": 0.00946, "low": 0.00932, "close": 0.00946, "volume": 612749.0, "close_time": 1775444399999, "quote_volume": 5763.61925, "trades": 44, "taker_buy_base": 221478.0, "taker_buy_quote": 2083.66997 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.00947, "high": 0.00947, "low": 0.0094, "close": 0.00942, "volume": 540295.0, "close_time": 1775447999999, "quote_volume": 5091.05252, "trades": 49, "taker_buy_base": 226052.0, "taker_buy_quote": 2128.85129 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00937, "high": 0.00937, "low": 0.00933, "close": 0.00933, "volume": 451404.0, "close_time": 1775451599999, "quote_volume": 4221.61065, "trades": 38, "taker_buy_base": 334459.0, "taker_buy_quote": 3128.29562 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.00933, "high": 0.00938, "low": 0.00931, "close": 0.00938, "volume": 739749.0, "close_time": 1775455199999, "quote_volume": 6913.22599, "trades": 50, "taker_buy_base": 515224.0, "taker_buy_quote": 4815.20711 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.00938, "high": 0.00938, "low": 0.0093, "close": 0.0093, "volume": 1072870.0, "close_time": 1775458799999, "quote_volume": 10002.80927, "trades": 61, "taker_buy_base": 605337.0, "taker_buy_quote": 5641.73464 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.00929, "high": 0.00936, "low": 0.00928, "close": 0.00934, "volume": 550018.0, "close_time": 1775462399999, "quote_volume": 5125.72203, "trades": 48, "taker_buy_base": 134029.0, "taker_buy_quote": 1249.04188 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00934, "high": 0.00943, "low": 0.00934, "close": 0.00937, "volume": 709701.0, "close_time": 1775465999999, "quote_volume": 6663.26539, "trades": 66, "taker_buy_base": 188592.0, "taker_buy_quote": 1773.37604 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.00942, "high": 0.00945, "low": 0.00938, "close": 0.00944, "volume": 651329.0, "close_time": 1775469599999, "quote_volume": 6137.78554, "trades": 57, "taker_buy_base": 397844.0, "taker_buy_quote": 3749.014 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.00943, "high": 0.00956, "low": 0.00943, "close": 0.00953, "volume": 461284.0, "close_time": 1775473199999, "quote_volume": 4386.12933, "trades": 67, "taker_buy_base": 199969.0, "taker_buy_quote": 1901.8802 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.00954, "high": 0.00982, "low": 0.00954, "close": 0.00957, "volume": 5141350.0, "close_time": 1775476799999, "quote_volume": 49921.29681, "trades": 373, "taker_buy_base": 2923065.0, "taker_buy_quote": 28382.48199 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00957, "high": 0.00974, "low": 0.00951, "close": 0.00957, "volume": 1601620.0, "close_time": 1775480399999, "quote_volume": 15394.50424, "trades": 137, "taker_buy_base": 638320.0, "taker_buy_quote": 6131.26621 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.00958, "high": 0.00962, "low": 0.00949, "close": 0.00962, "volume": 1271655.0, "close_time": 1775483999999, "quote_volume": 12132.25194, "trades": 93, "taker_buy_base": 310837.0, "taker_buy_quote": 2971.94072 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.00964, "high": 0.00964, "low": 0.00944, "close": 0.00959, "volume": 419375.0, "close_time": 1775487599999, "quote_volume": 4000.5869, "trades": 54, "taker_buy_base": 222188.0, "taker_buy_quote": 2114.18279 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.00958, "high": 0.00964, "low": 0.00957, "close": 0.00957, "volume": 129987.0, "close_time": 1775491199999, "quote_volume": 1248.57474, "trades": 20, "taker_buy_base": 54577.0, "taker_buy_quote": 524.80314 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00956, "high": 0.00956, "low": 0.00952, "close": 0.00952, "volume": 257203.0, "close_time": 1775494799999, "quote_volume": 2454.26318, "trades": 15, "taker_buy_base": 156409.0, "taker_buy_quote": 1493.76196 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.00947, "high": 0.00954, "low": 0.00946, "close": 0.00954, "volume": 567081.0, "close_time": 1775498399999, "quote_volume": 5374.60109, "trades": 39, "taker_buy_base": 90608.0, "taker_buy_quote": 859.0978 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.00953, "high": 0.0096, "low": 0.00952, "close": 0.00957, "volume": 1312765.0, "close_time": 1775501999999, "quote_volume": 12547.49203, "trades": 66, "taker_buy_base": 919695.0, "taker_buy_quote": 8784.48913 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.00952, "high": 0.00953, "low": 0.0095, "close": 0.00953, "volume": 2061988.0, "close_time": 1775505599999, "quote_volume": 19592.40407, "trades": 79, "taker_buy_base": 101081.0, "taker_buy_quote": 962.00729 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00954, "high": 0.00954, "low": 0.00951, "close": 0.00951, "volume": 49631.0, "close_time": 1775509199999, "quote_volume": 472.90731, "trades": 6, "taker_buy_base": 49631.0, "taker_buy_quote": 472.90731 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.00952, "high": 0.00958, "low": 0.00952, "close": 0.00958, "volume": 136144.0, "close_time": 1775512799999, "quote_volume": 1297.53306, "trades": 7, "taker_buy_base": 39832.0, "taker_buy_quote": 380.64282 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.00952, "high": 0.00954, "low": 0.00941, "close": 0.00941, "volume": 249470.0, "close_time": 1775516399999, "quote_volume": 2363.32846, "trades": 25, "taker_buy_base": 66806.0, "taker_buy_quote": 634.60423 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.00932, "high": 0.00936, "low": 0.00929, "close": 0.00935, "volume": 227709.0, "close_time": 1775519999999, "quote_volume": 2123.15805, "trades": 20, "taker_buy_base": 171278.0, "taker_buy_quote": 1597.02113 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00934, "high": 0.00938, "low": 0.00922, "close": 0.00924, "volume": 884886.0, "close_time": 1775523599999, "quote_volume": 8219.6034, "trades": 68, "taker_buy_base": 619823.0, "taker_buy_quote": 5766.93489 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.00922, "high": 0.00927, "low": 0.00918, "close": 0.00919, "volume": 292578.0, "close_time": 1775527199999, "quote_volume": 2698.8259, "trades": 29, "taker_buy_base": 93396.0, "taker_buy_quote": 862.30337 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.00917, "high": 0.00929, "low": 0.00916, "close": 0.00927, "volume": 424539.0, "close_time": 1775530799999, "quote_volume": 3915.78261, "trades": 43, "taker_buy_base": 298884.0, "taker_buy_quote": 2755.22152 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.00928, "high": 0.00934, "low": 0.00928, "close": 0.00932, "volume": 339581.0, "close_time": 1775534399999, "quote_volume": 3159.36898, "trades": 31, "taker_buy_base": 83133.0, "taker_buy_quote": 774.7103 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0093, "high": 0.00934, "low": 0.00926, "close": 0.00934, "volume": 542025.0, "close_time": 1775537999999, "quote_volume": 5027.78508, "trades": 35, "taker_buy_base": 122232.0, "taker_buy_quote": 1135.52236 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.00931, "high": 0.00931, "low": 0.00923, "close": 0.00927, "volume": 607302.0, "close_time": 1775541599999, "quote_volume": 5623.61241, "trades": 53, "taker_buy_base": 218379.0, "taker_buy_quote": 2025.0572 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.00927, "high": 0.00938, "low": 0.00926, "close": 0.00938, "volume": 324322.0, "close_time": 1775545199999, "quote_volume": 3018.88249, "trades": 37, "taker_buy_base": 169111.0, "taker_buy_quote": 1574.48426 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.00936, "high": 0.00941, "low": 0.00935, "close": 0.00938, "volume": 290205.0, "close_time": 1775548799999, "quote_volume": 2718.65726, "trades": 33, "taker_buy_base": 97119.0, "taker_buy_quote": 910.23603 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00938, "high": 0.00938, "low": 0.0093, "close": 0.00933, "volume": 390690.0, "close_time": 1775552399999, "quote_volume": 3645.98545, "trades": 96, "taker_buy_base": 309558.0, "taker_buy_quote": 2887.696 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.00931, "high": 0.00938, "low": 0.00931, "close": 0.00936, "volume": 571959.0, "close_time": 1775555999999, "quote_volume": 5342.17217, "trades": 114, "taker_buy_base": 385076.0, "taker_buy_quote": 3594.98578 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.00937, "high": 0.0094, "low": 0.00928, "close": 0.00928, "volume": 544169.0, "close_time": 1775559599999, "quote_volume": 5079.91212, "trades": 93, "taker_buy_base": 216470.0, "taker_buy_quote": 2022.17071 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.00928, "high": 0.0093, "low": 0.00917, "close": 0.00919, "volume": 407398.0, "close_time": 1775563199999, "quote_volume": 3769.16212, "trades": 44, "taker_buy_base": 235013.0, "taker_buy_quote": 2177.94105 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00918, "high": 0.00919, "low": 0.00906, "close": 0.00913, "volume": 712064.0, "close_time": 1775566799999, "quote_volume": 6497.0058, "trades": 94, "taker_buy_base": 366848.0, "taker_buy_quote": 3345.76476 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.00913, "high": 0.00917, "low": 0.00911, "close": 0.00911, "volume": 434488.0, "close_time": 1775570399999, "quote_volume": 3970.82176, "trades": 46, "taker_buy_base": 233835.0, "taker_buy_quote": 2138.11713 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0091, "high": 0.00913, "low": 0.00905, "close": 0.00906, "volume": 563573.0, "close_time": 1775573999999, "quote_volume": 5122.61129, "trades": 62, "taker_buy_base": 234614.0, "taker_buy_quote": 2133.00179 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.00905, "high": 0.00911, "low": 0.00905, "close": 0.0091, "volume": 231074.0, "close_time": 1775577599999, "quote_volume": 2098.75059, "trades": 27, "taker_buy_base": 140197.0, "taker_buy_quote": 1273.12399 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00911, "high": 0.00917, "low": 0.0091, "close": 0.00914, "volume": 657518.0, "close_time": 1775581199999, "quote_volume": 6011.9208, "trades": 51, "taker_buy_base": 396501.0, "taker_buy_quote": 3625.66521 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0092, "high": 0.00928, "low": 0.00918, "close": 0.00925, "volume": 330382.0, "close_time": 1775584799999, "quote_volume": 3046.96902, "trades": 42, "taker_buy_base": 119256.0, "taker_buy_quote": 1100.04016 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.00923, "high": 0.00929, "low": 0.00923, "close": 0.00924, "volume": 431725.0, "close_time": 1775588399999, "quote_volume": 3999.70209, "trades": 35, "taker_buy_base": 54281.0, "taker_buy_quote": 503.55072 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.00923, "high": 0.00935, "low": 0.00923, "close": 0.00934, "volume": 544193.0, "close_time": 1775591999999, "quote_volume": 5044.1669, "trades": 39, "taker_buy_base": 376509.0, "taker_buy_quote": 3483.53357 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00936, "high": 0.0096, "low": 0.00934, "close": 0.00948, "volume": 2016905.0, "close_time": 1775595599999, "quote_volume": 19205.69139, "trades": 186, "taker_buy_base": 1309218.0, "taker_buy_quote": 12478.78696 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.00947, "high": 0.00968, "low": 0.00944, "close": 0.00963, "volume": 1308929.0, "close_time": 1775599199999, "quote_volume": 12426.87996, "trades": 173, "taker_buy_base": 1198320.0, "taker_buy_quote": 11375.78922 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.00965, "high": 0.0098, "low": 0.00958, "close": 0.0098, "volume": 3705388.0, "close_time": 1775602799999, "quote_volume": 35975.396, "trades": 217, "taker_buy_base": 1356623.0, "taker_buy_quote": 13156.6361 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.00984, "high": 0.01004, "low": 0.00984, "close": 0.00998, "volume": 843193.0, "close_time": 1775606399999, "quote_volume": 8394.94909, "trades": 119, "taker_buy_base": 326983.0, "taker_buy_quote": 3253.14982 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00997, "high": 0.01014, "low": 0.00996, "close": 0.00996, "volume": 3038494.0, "close_time": 1775609999999, "quote_volume": 30587.12389, "trades": 177, "taker_buy_base": 1858575.0, "taker_buy_quote": 18690.49768 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.00997, "high": 0.01, "low": 0.00993, "close": 0.00999, "volume": 367094.0, "close_time": 1775613599999, "quote_volume": 3659.05541, "trades": 81, "taker_buy_base": 237162.0, "taker_buy_quote": 2362.40945 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.00998, "high": 0.00999, "low": 0.00984, "close": 0.00991, "volume": 602574.0, "close_time": 1775617199999, "quote_volume": 5969.21635, "trades": 84, "taker_buy_base": 283468.0, "taker_buy_quote": 2804.05941 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.00989, "high": 0.00994, "low": 0.00988, "close": 0.00989, "volume": 142635.0, "close_time": 1775620799999, "quote_volume": 1413.20536, "trades": 21, "taker_buy_base": 46088.0, "taker_buy_quote": 457.22841 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.00988, "high": 0.00994, "low": 0.00986, "close": 0.00989, "volume": 2870758.0, "close_time": 1775624399999, "quote_volume": 28349.45111, "trades": 104, "taker_buy_base": 2307917.0, "taker_buy_quote": 22788.53102 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.00989, "high": 0.01006, "low": 0.00989, "close": 0.01004, "volume": 585242.0, "close_time": 1775627999999, "quote_volume": 5827.47309, "trades": 56, "taker_buy_base": 295479.0, "taker_buy_quote": 2938.37051 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.01003, "high": 0.01008, "low": 0.0098, "close": 0.00989, "volume": 4611315.0, "close_time": 1775631599999, "quote_volume": 45670.4625, "trades": 303, "taker_buy_base": 1099187.0, "taker_buy_quote": 10882.15357 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.00988, "high": 0.00989, "low": 0.00983, "close": 0.00987, "volume": 604193.0, "close_time": 1775635199999, "quote_volume": 5962.20263, "trades": 40, "taker_buy_base": 409147.0, "taker_buy_quote": 4040.73873 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00986, "high": 0.00986, "low": 0.00981, "close": 0.00983, "volume": 149456.0, "close_time": 1775638799999, "quote_volume": 1470.26376, "trades": 17, "taker_buy_base": 72896.0, "taker_buy_quote": 717.20552 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.00983, "high": 0.00983, "low": 0.00972, "close": 0.00978, "volume": 2640578.0, "close_time": 1775642399999, "quote_volume": 25698.69042, "trades": 67, "taker_buy_base": 2033873.0, "taker_buy_quote": 19786.20331 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.00978, "high": 0.00978, "low": 0.00964, "close": 0.00966, "volume": 550911.0, "close_time": 1775645999999, "quote_volume": 5334.84233, "trades": 44, "taker_buy_base": 169257.0, "taker_buy_quote": 1646.27469 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.00965, "high": 0.00971, "low": 0.0096, "close": 0.00971, "volume": 364183.0, "close_time": 1775649599999, "quote_volume": 3511.29108, "trades": 44, "taker_buy_base": 173204.0, "taker_buy_quote": 1671.69983 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0097, "high": 0.00972, "low": 0.00964, "close": 0.00966, "volume": 1170241.0, "close_time": 1775653199999, "quote_volume": 11328.45234, "trades": 73, "taker_buy_base": 532647.0, "taker_buy_quote": 5160.26882 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.00967, "high": 0.00974, "low": 0.00966, "close": 0.00973, "volume": 543721.0, "close_time": 1775656799999, "quote_volume": 5277.83358, "trades": 59, "taker_buy_base": 271534.0, "taker_buy_quote": 2638.63254 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0097, "high": 0.00974, "low": 0.00952, "close": 0.00957, "volume": 1088430.0, "close_time": 1775660399999, "quote_volume": 10405.95369, "trades": 80, "taker_buy_base": 684829.0, "taker_buy_quote": 6547.88119 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.00958, "high": 0.0096, "low": 0.00953, "close": 0.0096, "volume": 395060.0, "close_time": 1775663999999, "quote_volume": 3786.69663, "trades": 53, "taker_buy_base": 204626.0, "taker_buy_quote": 1961.7016 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0096, "high": 0.0096, "low": 0.00955, "close": 0.00957, "volume": 282416.0, "close_time": 1775667599999, "quote_volume": 2704.92576, "trades": 35, "taker_buy_base": 143072.0, "taker_buy_quote": 1369.74576 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.00958, "high": 0.00963, "low": 0.00958, "close": 0.00962, "volume": 255562.0, "close_time": 1775671199999, "quote_volume": 2455.32928, "trades": 34, "taker_buy_base": 160484.0, "taker_buy_quote": 1541.53016 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.00963, "high": 0.00964, "low": 0.00953, "close": 0.00954, "volume": 385165.0, "close_time": 1775674799999, "quote_volume": 3693.37429, "trades": 45, "taker_buy_base": 180677.0, "taker_buy_quote": 1734.13605 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.00953, "high": 0.00954, "low": 0.00951, "close": 0.00954, "volume": 253727.0, "close_time": 1775678399999, "quote_volume": 2417.30216, "trades": 33, "taker_buy_base": 128456.0, "taker_buy_quote": 1224.09456 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00958, "high": 0.00959, "low": 0.00951, "close": 0.00951, "volume": 285070.0, "close_time": 1775681999999, "quote_volume": 2720.89464, "trades": 37, "taker_buy_base": 164288.0, "taker_buy_quote": 1569.52018 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.00952, "high": 0.00963, "low": 0.00952, "close": 0.00959, "volume": 550895.0, "close_time": 1775685599999, "quote_volume": 5274.57469, "trades": 19, "taker_buy_base": 435687.0, "taker_buy_quote": 4169.94429 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.00956, "high": 0.00957, "low": 0.00945, "close": 0.00947, "volume": 665310.0, "close_time": 1775689199999, "quote_volume": 6311.83709, "trades": 50, "taker_buy_base": 204596.0, "taker_buy_quote": 1938.50326 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.00942, "high": 0.00947, "low": 0.00939, "close": 0.00943, "volume": 387783.0, "close_time": 1775692799999, "quote_volume": 3663.57135, "trades": 42, "taker_buy_base": 192361.0, "taker_buy_quote": 1818.3794 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00941, "high": 0.00941, "low": 0.0093, "close": 0.00937, "volume": 1010874.0, "close_time": 1775696399999, "quote_volume": 9455.68115, "trades": 68, "taker_buy_base": 355030.0, "taker_buy_quote": 3322.13397 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.00937, "high": 0.00939, "low": 0.00929, "close": 0.00939, "volume": 418580.0, "close_time": 1775699999999, "quote_volume": 3910.78921, "trades": 41, "taker_buy_base": 170996.0, "taker_buy_quote": 1598.67344 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.00939, "high": 0.0095, "low": 0.00939, "close": 0.00947, "volume": 231551.0, "close_time": 1775703599999, "quote_volume": 2186.94921, "trades": 32, "taker_buy_base": 194151.0, "taker_buy_quote": 1834.07685 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.00947, "high": 0.00947, "low": 0.00938, "close": 0.00939, "volume": 344588.0, "close_time": 1775707199999, "quote_volume": 3245.3555, "trades": 27, "taker_buy_base": 236400.0, "taker_buy_quote": 2226.41213 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00942, "high": 0.00942, "low": 0.00936, "close": 0.00936, "volume": 206177.0, "close_time": 1775710799999, "quote_volume": 1938.92073, "trades": 9, "taker_buy_base": 25818.0, "taker_buy_quote": 241.65648 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.00937, "high": 0.00943, "low": 0.00936, "close": 0.00936, "volume": 249542.0, "close_time": 1775714399999, "quote_volume": 2343.87707, "trades": 31, "taker_buy_base": 138004.0, "taker_buy_quote": 1297.47943 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.00936, "high": 0.00936, "low": 0.00934, "close": 0.00936, "volume": 111878.0, "close_time": 1775717999999, "quote_volume": 1046.66172, "trades": 15, "taker_buy_base": 77454.0, "taker_buy_quote": 724.6252 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.00939, "high": 0.00943, "low": 0.00938, "close": 0.00939, "volume": 310865.0, "close_time": 1775721599999, "quote_volume": 2922.21769, "trades": 39, "taker_buy_base": 126893.0, "taker_buy_quote": 1193.50823 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00938, "high": 0.0097, "low": 0.00938, "close": 0.00947, "volume": 4521761.0, "close_time": 1775725199999, "quote_volume": 42962.35764, "trades": 237, "taker_buy_base": 3807023.0, "taker_buy_quote": 36138.7154 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.00945, "high": 0.00945, "low": 0.00932, "close": 0.00941, "volume": 2295242.0, "close_time": 1775728799999, "quote_volume": 21555.80171, "trades": 156, "taker_buy_base": 1620336.0, "taker_buy_quote": 15231.0534 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.00942, "high": 0.00946, "low": 0.00939, "close": 0.00939, "volume": 367064.0, "close_time": 1775732399999, "quote_volume": 3462.1233, "trades": 25, "taker_buy_base": 233382.0, "taker_buy_quote": 2203.11106 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.00941, "high": 0.00941, "low": 0.00932, "close": 0.00933, "volume": 348888.0, "close_time": 1775735999999, "quote_volume": 3261.32489, "trades": 27, "taker_buy_base": 267745.0, "taker_buy_quote": 2503.25886 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00934, "high": 0.0094, "low": 0.00931, "close": 0.0094, "volume": 366911.0, "close_time": 1775739599999, "quote_volume": 3433.59055, "trades": 39, "taker_buy_base": 170152.0, "taker_buy_quote": 1593.64571 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.00939, "high": 0.0094, "low": 0.00928, "close": 0.0093, "volume": 362908.0, "close_time": 1775743199999, "quote_volume": 3392.89655, "trades": 34, "taker_buy_base": 200756.0, "taker_buy_quote": 1878.89752 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0093, "high": 0.00933, "low": 0.00926, "close": 0.00933, "volume": 380923.0, "close_time": 1775746799999, "quote_volume": 3544.28794, "trades": 44, "taker_buy_base": 172107.0, "taker_buy_quote": 1601.39279 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.00933, "high": 0.00949, "low": 0.00931, "close": 0.00945, "volume": 910593.0, "close_time": 1775750399999, "quote_volume": 8589.58209, "trades": 67, "taker_buy_base": 524881.0, "taker_buy_quote": 4952.58388 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00946, "high": 0.00956, "low": 0.00943, "close": 0.00947, "volume": 575986.0, "close_time": 1775753999999, "quote_volume": 5472.33256, "trades": 70, "taker_buy_base": 337211.0, "taker_buy_quote": 3205.5037 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.00952, "high": 0.00956, "low": 0.0095, "close": 0.00954, "volume": 486884.0, "close_time": 1775757599999, "quote_volume": 4645.89686, "trades": 52, "taker_buy_base": 198628.0, "taker_buy_quote": 1895.93651 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.00955, "high": 0.00955, "low": 0.00949, "close": 0.00953, "volume": 454840.0, "close_time": 1775761199999, "quote_volume": 4329.89942, "trades": 41, "taker_buy_base": 175729.0, "taker_buy_quote": 1671.73427 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.00951, "high": 0.00955, "low": 0.0095, "close": 0.00951, "volume": 511688.0, "close_time": 1775764799999, "quote_volume": 4874.62641, "trades": 48, "taker_buy_base": 284553.0, "taker_buy_quote": 2714.20788 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00952, "high": 0.00956, "low": 0.00951, "close": 0.00955, "volume": 486452.0, "close_time": 1775768399999, "quote_volume": 4642.63193, "trades": 52, "taker_buy_base": 221075.0, "taker_buy_quote": 2111.18068 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.00956, "high": 0.0096, "low": 0.00953, "close": 0.0096, "volume": 225173.0, "close_time": 1775771999999, "quote_volume": 2151.60164, "trades": 35, "taker_buy_base": 116039.0, "taker_buy_quote": 1109.0835 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.00959, "high": 0.00976, "low": 0.00959, "close": 0.00968, "volume": 706658.0, "close_time": 1775775599999, "quote_volume": 6852.28945, "trades": 60, "taker_buy_base": 353776.0, "taker_buy_quote": 3428.1485 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.00967, "high": 0.00967, "low": 0.00953, "close": 0.00957, "volume": 1110329.0, "close_time": 1775779199999, "quote_volume": 10659.65517, "trades": 71, "taker_buy_base": 497987.0, "taker_buy_quote": 4777.88589 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00958, "high": 0.00959, "low": 0.00953, "close": 0.00954, "volume": 267096.0, "close_time": 1775782799999, "quote_volume": 2551.47849, "trades": 42, "taker_buy_base": 177537.0, "taker_buy_quote": 1696.21652 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.00954, "high": 0.00962, "low": 0.00948, "close": 0.00958, "volume": 226343.0, "close_time": 1775786399999, "quote_volume": 2161.33171, "trades": 28, "taker_buy_base": 97701.0, "taker_buy_quote": 932.90381 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.00955, "high": 0.0097, "low": 0.00955, "close": 0.00964, "volume": 391302.0, "close_time": 1775789999999, "quote_volume": 3779.49991, "trades": 39, "taker_buy_base": 238100.0, "taker_buy_quote": 2300.95652 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.00964, "high": 0.00965, "low": 0.00954, "close": 0.00954, "volume": 326663.0, "close_time": 1775793599999, "quote_volume": 3131.05415, "trades": 40, "taker_buy_base": 169134.0, "taker_buy_quote": 1620.58314 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00953, "high": 0.0096, "low": 0.00953, "close": 0.00958, "volume": 124395.0, "close_time": 1775797199999, "quote_volume": 1188.6589, "trades": 18, "taker_buy_base": 73114.0, "taker_buy_quote": 698.45443 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.00958, "high": 0.00965, "low": 0.00948, "close": 0.00965, "volume": 490424.0, "close_time": 1775800799999, "quote_volume": 4690.53159, "trades": 57, "taker_buy_base": 283496.0, "taker_buy_quote": 2715.65896 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.00967, "high": 0.00967, "low": 0.00947, "close": 0.00947, "volume": 1074694.0, "close_time": 1775804399999, "quote_volume": 10269.08943, "trades": 58, "taker_buy_base": 302282.0, "taker_buy_quote": 2901.57906 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.00951, "high": 0.00952, "low": 0.00945, "close": 0.00946, "volume": 653942.0, "close_time": 1775807999999, "quote_volume": 6206.07032, "trades": 49, "taker_buy_base": 298420.0, "taker_buy_quote": 2830.02798 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00947, "high": 0.00953, "low": 0.00945, "close": 0.00949, "volume": 266484.0, "close_time": 1775811599999, "quote_volume": 2528.24278, "trades": 32, "taker_buy_base": 132851.0, "taker_buy_quote": 1260.48327 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.00955, "high": 0.00959, "low": 0.00951, "close": 0.00951, "volume": 651070.0, "close_time": 1775815199999, "quote_volume": 6226.42832, "trades": 40, "taker_buy_base": 533403.0, "taker_buy_quote": 5102.40602 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.00955, "high": 0.00956, "low": 0.00949, "close": 0.00951, "volume": 144173.0, "close_time": 1775818799999, "quote_volume": 1371.55696, "trades": 20, "taker_buy_base": 99731.0, "taker_buy_quote": 949.4974 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.00952, "high": 0.00953, "low": 0.00952, "close": 0.00953, "volume": 32569.0, "close_time": 1775822399999, "quote_volume": 310.27588, "trades": 5, "taker_buy_base": 19612.0, "taker_buy_quote": 186.90236 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.00956, "high": 0.00973, "low": 0.00956, "close": 0.00965, "volume": 2687136.0, "close_time": 1775825999999, "quote_volume": 25941.98808, "trades": 232, "taker_buy_base": 1576931.0, "taker_buy_quote": 15232.986 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.00965, "high": 0.00965, "low": 0.00954, "close": 0.00956, "volume": 654154.0, "close_time": 1775829599999, "quote_volume": 6278.29915, "trades": 77, "taker_buy_base": 256982.0, "taker_buy_quote": 2466.96015 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.00956, "high": 0.00972, "low": 0.00951, "close": 0.00972, "volume": 602970.0, "close_time": 1775833199999, "quote_volume": 5813.32832, "trades": 54, "taker_buy_base": 414534.0, "taker_buy_quote": 4001.06715 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.00975, "high": 0.0098, "low": 0.00967, "close": 0.00968, "volume": 315324.0, "close_time": 1775836799999, "quote_volume": 3069.22682, "trades": 52, "taker_buy_base": 179822.0, "taker_buy_quote": 1749.80072 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.00971, "high": 0.00981, "low": 0.0097, "close": 0.00975, "volume": 923186.0, "close_time": 1775840399999, "quote_volume": 9005.31909, "trades": 96, "taker_buy_base": 300261.0, "taker_buy_quote": 2925.34425 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.00975, "high": 0.00975, "low": 0.00966, "close": 0.00968, "volume": 77853.0, "close_time": 1775843999999, "quote_volume": 755.06929, "trades": 16, "taker_buy_base": 50981.0, "taker_buy_quote": 493.83693 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.00968, "high": 0.00982, "low": 0.00965, "close": 0.00982, "volume": 1090833.0, "close_time": 1775847599999, "quote_volume": 10644.78641, "trades": 49, "taker_buy_base": 883731.0, "taker_buy_quote": 8632.66725 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.00984, "high": 0.00992, "low": 0.00984, "close": 0.00991, "volume": 305970.0, "close_time": 1775851199999, "quote_volume": 3027.51451, "trades": 31, "taker_buy_base": 95269.0, "taker_buy_quote": 942.10469 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.00991, "high": 0.01004, "low": 0.00984, "close": 0.00993, "volume": 2284858.0, "close_time": 1775854799999, "quote_volume": 22732.27612, "trades": 240, "taker_buy_base": 1291467.0, "taker_buy_quote": 12863.82551 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.00993, "high": 0.00993, "low": 0.0098, "close": 0.00987, "volume": 567231.0, "close_time": 1775858399999, "quote_volume": 5587.72457, "trades": 73, "taker_buy_base": 527150.0, "taker_buy_quote": 5190.14171 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.00989, "high": 0.00989, "low": 0.00977, "close": 0.0098, "volume": 92224.0, "close_time": 1775861999999, "quote_volume": 904.6697, "trades": 39, "taker_buy_base": 46464.0, "taker_buy_quote": 457.2435 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.00977, "high": 0.00977, "low": 0.00974, "close": 0.00975, "volume": 37500.0, "close_time": 1775865599999, "quote_volume": 365.968, "trades": 8, "taker_buy_base": 37500.0, "taker_buy_quote": 365.968 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00977, "high": 0.00978, "low": 0.00966, "close": 0.00967, "volume": 657771.0, "close_time": 1775869199999, "quote_volume": 6369.01663, "trades": 21, "taker_buy_base": 87341.0, "taker_buy_quote": 849.12155 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.00963, "high": 0.00964, "low": 0.00958, "close": 0.00962, "volume": 77298.0, "close_time": 1775872799999, "quote_volume": 743.28241, "trades": 20, "taker_buy_base": 53537.0, "taker_buy_quote": 514.61384 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0096, "high": 0.00968, "low": 0.0096, "close": 0.00962, "volume": 51882.0, "close_time": 1775876399999, "quote_volume": 499.97719, "trades": 9, "taker_buy_base": 34332.0, "taker_buy_quote": 330.70744 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.00963, "high": 0.00966, "low": 0.00961, "close": 0.00961, "volume": 99660.0, "close_time": 1775879999999, "quote_volume": 959.81896, "trades": 18, "taker_buy_base": 45238.0, "taker_buy_quote": 436.0861 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.00966, "high": 0.00969, "low": 0.00961, "close": 0.00963, "volume": 516466.0, "close_time": 1775883599999, "quote_volume": 4992.03341, "trades": 34, "taker_buy_base": 199090.0, "taker_buy_quote": 1928.08694 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.00963, "high": 0.00965, "low": 0.00955, "close": 0.00964, "volume": 229615.0, "close_time": 1775887199999, "quote_volume": 2205.82293, "trades": 31, "taker_buy_base": 114693.0, "taker_buy_quote": 1102.73999 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.00954, "high": 0.00956, "low": 0.00947, "close": 0.00956, "volume": 314142.0, "close_time": 1775890799999, "quote_volume": 2986.39328, "trades": 41, "taker_buy_base": 168297.0, "taker_buy_quote": 1600.16479 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.00954, "high": 0.00954, "low": 0.00951, "close": 0.00951, "volume": 67293.0, "close_time": 1775894399999, "quote_volume": 641.26621, "trades": 10, "taker_buy_base": 10871.0, "taker_buy_quote": 103.62159 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.00952, "high": 0.00965, "low": 0.00952, "close": 0.00962, "volume": 183492.0, "close_time": 1775897999999, "quote_volume": 1761.83586, "trades": 33, "taker_buy_base": 143040.0, "taker_buy_quote": 1373.91343 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.00961, "high": 0.00962, "low": 0.00956, "close": 0.00958, "volume": 307805.0, "close_time": 1775901599999, "quote_volume": 2948.13945, "trades": 24, "taker_buy_base": 279018.0, "taker_buy_quote": 2672.31704 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.00954, "high": 0.00954, "low": 0.00947, "close": 0.00949, "volume": 140007.0, "close_time": 1775905199999, "quote_volume": 1328.89823, "trades": 15, "taker_buy_base": 83720.0, "taker_buy_quote": 794.9101 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.00949, "high": 0.00957, "low": 0.00949, "close": 0.00954, "volume": 128821.0, "close_time": 1775908799999, "quote_volume": 1225.83953, "trades": 32, "taker_buy_base": 77387.0, "taker_buy_quote": 736.14389 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.00955, "high": 0.0096, "low": 0.00954, "close": 0.00955, "volume": 804039.0, "close_time": 1775912399999, "quote_volume": 7702.19098, "trades": 48, "taker_buy_base": 630875.0, "taker_buy_quote": 6043.95662 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.00951, "high": 0.00951, "low": 0.0094, "close": 0.00946, "volume": 420411.0, "close_time": 1775915999999, "quote_volume": 3967.14474, "trades": 35, "taker_buy_base": 206705.0, "taker_buy_quote": 1950.17135 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.00949, "high": 0.00952, "low": 0.00949, "close": 0.00952, "volume": 40842.0, "close_time": 1775919599999, "quote_volume": 387.86892, "trades": 8, "taker_buy_base": 31067.0, "taker_buy_quote": 295.01642 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.00946, "high": 0.00953, "low": 0.00946, "close": 0.00951, "volume": 108510.0, "close_time": 1775923199999, "quote_volume": 1030.36635, "trades": 15, "taker_buy_base": 99735.0, "taker_buy_quote": 946.7406 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0095, "high": 0.00955, "low": 0.00949, "close": 0.00954, "volume": 61064.0, "close_time": 1775926799999, "quote_volume": 581.27808, "trades": 16, "taker_buy_base": 32725.0, "taker_buy_quote": 311.81325 } ] }, "4h": { "count": 1418, "start_date": "2025-08-18T12:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.07201, "high": 0.119, "low": 0.07201, "close": 0.09291, "volume": 19950582.0, "close_time": 1755532799999, "quote_volume": 1885328.66576, "trades": 11086, "taker_buy_base": 7500860.0, "taker_buy_quote": 712329.52485 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.09298, "high": 0.10205, "low": 0.09169, "close": 0.0952, "volume": 34211225.0, "close_time": 1755547199999, "quote_volume": 3340324.57097, "trades": 48334, "taker_buy_base": 17052798.0, "taker_buy_quote": 1665317.44668 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.0952, "high": 0.09561, "low": 0.09062, "close": 0.09202, "volume": 11489633.0, "close_time": 1755561599999, "quote_volume": 1065487.17172, "trades": 10910, "taker_buy_base": 5443025.0, "taker_buy_quote": 504762.54116 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.09205, "high": 0.09279, "low": 0.08728, "close": 0.08811, "volume": 7015254.0, "close_time": 1755575999999, "quote_volume": 631653.03001, "trades": 6259, "taker_buy_base": 3735115.0, "taker_buy_quote": 335993.83791 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.08807, "high": 0.09016, "low": 0.08533, "close": 0.08572, "volume": 6906554.0, "close_time": 1755590399999, "quote_volume": 605203.95394, "trades": 5958, "taker_buy_base": 3087483.0, "taker_buy_quote": 270503.52781 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.08574, "high": 0.08887, "low": 0.08501, "close": 0.08797, "volume": 10173770.0, "close_time": 1755604799999, "quote_volume": 884139.70014, "trades": 16431, "taker_buy_base": 4997018.0, "taker_buy_quote": 434379.35872 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.08782, "high": 0.08815, "low": 0.08473, "close": 0.08563, "volume": 4952432.0, "close_time": 1755619199999, "quote_volume": 428940.42816, "trades": 6597, "taker_buy_base": 2357780.0, "taker_buy_quote": 204297.08594 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.08563, "high": 0.08648, "low": 0.08289, "close": 0.08396, "volume": 4209654.0, "close_time": 1755633599999, "quote_volume": 357035.04242, "trades": 5718, "taker_buy_base": 1739655.0, "taker_buy_quote": 147999.46372 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.08398, "high": 0.08433, "low": 0.08042, "close": 0.08059, "volume": 2060162.0, "close_time": 1755647999999, "quote_volume": 168917.07604, "trades": 3262, "taker_buy_base": 795929.0, "taker_buy_quote": 65383.46756 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.08066, "high": 0.08312, "low": 0.08052, "close": 0.08123, "volume": 938176.0, "close_time": 1755662399999, "quote_volume": 76694.71775, "trades": 3039, "taker_buy_base": 422071.0, "taker_buy_quote": 34546.15077 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.08121, "high": 0.08252, "low": 0.08029, "close": 0.08091, "volume": 1823306.0, "close_time": 1755676799999, "quote_volume": 147970.1451, "trades": 2622, "taker_buy_base": 808726.0, "taker_buy_quote": 65651.82139 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.08092, "high": 0.08357, "low": 0.07985, "close": 0.08157, "volume": 2727986.0, "close_time": 1755691199999, "quote_volume": 223491.09727, "trades": 3959, "taker_buy_base": 1128059.0, "taker_buy_quote": 92740.85799 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.0816, "high": 0.08401, "low": 0.08003, "close": 0.08241, "volume": 3383981.0, "close_time": 1755705599999, "quote_volume": 277666.8785, "trades": 5419, "taker_buy_base": 1493696.0, "taker_buy_quote": 122867.27212 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.08247, "high": 0.08502, "low": 0.08241, "close": 0.08474, "volume": 2558935.0, "close_time": 1755719999999, "quote_volume": 213903.73398, "trades": 5129, "taker_buy_base": 910504.0, "taker_buy_quote": 76251.69021 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.0847, "high": 0.08613, "low": 0.08374, "close": 0.08412, "volume": 2920256.0, "close_time": 1755734399999, "quote_volume": 248441.4476, "trades": 4082, "taker_buy_base": 1252829.0, "taker_buy_quote": 106683.96474 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.08407, "high": 0.0841, "low": 0.08216, "close": 0.08243, "volume": 2049142.0, "close_time": 1755748799999, "quote_volume": 170110.03464, "trades": 4701, "taker_buy_base": 691930.0, "taker_buy_quote": 57421.24849 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.08244, "high": 0.08378, "low": 0.08119, "close": 0.08307, "volume": 3413369.0, "close_time": 1755763199999, "quote_volume": 282060.84979, "trades": 7237, "taker_buy_base": 1417890.0, "taker_buy_quote": 117141.2254 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.08301, "high": 0.08384, "low": 0.08136, "close": 0.08197, "volume": 3503221.0, "close_time": 1755777599999, "quote_volume": 288001.7101, "trades": 6508, "taker_buy_base": 1249927.0, "taker_buy_quote": 102914.41906 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.08182, "high": 0.08492, "low": 0.08035, "close": 0.08402, "volume": 3449824.0, "close_time": 1755791999999, "quote_volume": 283024.84782, "trades": 6965, "taker_buy_base": 1412043.0, "taker_buy_quote": 116165.2595 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.08408, "high": 0.08503, "low": 0.08292, "close": 0.08313, "volume": 3998872.0, "close_time": 1755806399999, "quote_volume": 335694.63395, "trades": 8495, "taker_buy_base": 1459473.0, "taker_buy_quote": 122622.38331 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.08318, "high": 0.08405, "low": 0.08155, "close": 0.08162, "volume": 1180797.0, "close_time": 1755820799999, "quote_volume": 97931.73867, "trades": 3049, "taker_buy_base": 383064.0, "taker_buy_quote": 31811.29719 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.08164, "high": 0.08654, "low": 0.08164, "close": 0.08325, "volume": 2276683.0, "close_time": 1755835199999, "quote_volume": 191347.37635, "trades": 4812, "taker_buy_base": 1144655.0, "taker_buy_quote": 96272.54339 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.08328, "high": 0.08496, "low": 0.08294, "close": 0.08369, "volume": 2675080.0, "close_time": 1755849599999, "quote_volume": 224226.5655, "trades": 5570, "taker_buy_base": 1236869.0, "taker_buy_quote": 103668.30648 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.08366, "high": 0.08832, "low": 0.08352, "close": 0.084, "volume": 4985282.0, "close_time": 1755863999999, "quote_volume": 426496.50715, "trades": 6572, "taker_buy_base": 2180653.0, "taker_buy_quote": 186637.60112 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.08403, "high": 0.08812, "low": 0.08218, "close": 0.08705, "volume": 4360766.0, "close_time": 1755878399999, "quote_volume": 374064.45164, "trades": 8214, "taker_buy_base": 1873330.0, "taker_buy_quote": 161170.96071 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.08719, "high": 0.09068, "low": 0.08714, "close": 0.08976, "volume": 2939918.0, "close_time": 1755892799999, "quote_volume": 262398.22555, "trades": 6625, "taker_buy_base": 1642294.0, "taker_buy_quote": 146595.27872 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.08981, "high": 0.09108, "low": 0.08942, "close": 0.08962, "volume": 2317562.0, "close_time": 1755907199999, "quote_volume": 208962.52702, "trades": 3879, "taker_buy_base": 1160208.0, "taker_buy_quote": 104673.92068 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.08964, "high": 0.09085, "low": 0.08716, "close": 0.08776, "volume": 2835450.0, "close_time": 1755921599999, "quote_volume": 251937.08923, "trades": 6026, "taker_buy_base": 1395631.0, "taker_buy_quote": 123826.53056 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.08774, "high": 0.09, "low": 0.08718, "close": 0.08846, "volume": 2274008.0, "close_time": 1755935999999, "quote_volume": 201715.51263, "trades": 6083, "taker_buy_base": 872216.0, "taker_buy_quote": 77476.0053 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.08848, "high": 0.08929, "low": 0.08618, "close": 0.08632, "volume": 1973104.0, "close_time": 1755950399999, "quote_volume": 172844.06542, "trades": 4356, "taker_buy_base": 800020.0, "taker_buy_quote": 70153.08672 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.08636, "high": 0.08674, "low": 0.08512, "close": 0.08607, "volume": 1613392.0, "close_time": 1755964799999, "quote_volume": 138497.99439, "trades": 3549, "taker_buy_base": 734130.0, "taker_buy_quote": 63017.35953 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.08603, "high": 0.08684, "low": 0.08472, "close": 0.08639, "volume": 1427199.0, "close_time": 1755979199999, "quote_volume": 122546.92418, "trades": 3241, "taker_buy_base": 715186.0, "taker_buy_quote": 61437.33141 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.08639, "high": 0.09114, "low": 0.08639, "close": 0.09032, "volume": 1575624.0, "close_time": 1755993599999, "quote_volume": 139579.96281, "trades": 3120, "taker_buy_base": 758162.0, "taker_buy_quote": 67237.8397 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.09036, "high": 0.09151, "low": 0.08751, "close": 0.08854, "volume": 1672539.0, "close_time": 1756007999999, "quote_volume": 148704.5261, "trades": 5737, "taker_buy_base": 683572.0, "taker_buy_quote": 60936.16666 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.08858, "high": 0.0893, "low": 0.0862, "close": 0.08685, "volume": 1876308.0, "close_time": 1756022399999, "quote_volume": 164026.28331, "trades": 3772, "taker_buy_base": 964174.0, "taker_buy_quote": 84142.1737 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.08684, "high": 0.09121, "low": 0.0864, "close": 0.08692, "volume": 4367185.0, "close_time": 1756036799999, "quote_volume": 382613.05165, "trades": 8472, "taker_buy_base": 1946376.0, "taker_buy_quote": 170735.18759 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.08694, "high": 0.09458, "low": 0.08648, "close": 0.09161, "volume": 8392230.0, "close_time": 1756051199999, "quote_volume": 765438.20701, "trades": 12187, "taker_buy_base": 4479360.0, "taker_buy_quote": 407452.85784 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.09148, "high": 0.10413, "low": 0.09044, "close": 0.09729, "volume": 16572288.0, "close_time": 1756065599999, "quote_volume": 1618021.98021, "trades": 22346, "taker_buy_base": 8686899.0, "taker_buy_quote": 847429.4358 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.09729, "high": 0.09729, "low": 0.09278, "close": 0.09343, "volume": 5489688.0, "close_time": 1756079999999, "quote_volume": 522751.94836, "trades": 9508, "taker_buy_base": 2783353.0, "taker_buy_quote": 265208.59777 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.09351, "high": 0.09618, "low": 0.09108, "close": 0.09529, "volume": 2804400.0, "close_time": 1756094399999, "quote_volume": 262784.27375, "trades": 5362, "taker_buy_base": 1365411.0, "taker_buy_quote": 128474.03079 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.09529, "high": 0.09777, "low": 0.09076, "close": 0.09098, "volume": 5541607.0, "close_time": 1756108799999, "quote_volume": 516959.5015, "trades": 8950, "taker_buy_base": 2143139.0, "taker_buy_quote": 199692.29217 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.09097, "high": 0.09097, "low": 0.0858, "close": 0.08908, "volume": 5401040.0, "close_time": 1756123199999, "quote_volume": 475024.08629, "trades": 8575, "taker_buy_base": 2031709.0, "taker_buy_quote": 178667.1508 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.08906, "high": 0.09049, "low": 0.08785, "close": 0.08834, "volume": 3675747.0, "close_time": 1756137599999, "quote_volume": 327175.93571, "trades": 5760, "taker_buy_base": 1859214.0, "taker_buy_quote": 165798.66774 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.08836, "high": 0.08976, "low": 0.08412, "close": 0.0843, "volume": 2266689.0, "close_time": 1756151999999, "quote_volume": 195846.44355, "trades": 5473, "taker_buy_base": 1237577.0, "taker_buy_quote": 106897.38086 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.08435, "high": 0.08497, "low": 0.08222, "close": 0.08336, "volume": 3127905.0, "close_time": 1756166399999, "quote_volume": 260483.57967, "trades": 5497, "taker_buy_base": 1311068.0, "taker_buy_quote": 109219.40102 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.08316, "high": 0.08508, "low": 0.08236, "close": 0.08418, "volume": 1729537.0, "close_time": 1756180799999, "quote_volume": 145340.6429, "trades": 4369, "taker_buy_base": 867790.0, "taker_buy_quote": 72937.96427 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.08419, "high": 0.08552, "low": 0.08349, "close": 0.08478, "volume": 2772859.0, "close_time": 1756195199999, "quote_volume": 234525.09322, "trades": 4431, "taker_buy_base": 979058.0, "taker_buy_quote": 82930.69278 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.08478, "high": 0.08642, "low": 0.08446, "close": 0.08509, "volume": 3798631.0, "close_time": 1756209599999, "quote_volume": 323364.06975, "trades": 6266, "taker_buy_base": 1136917.0, "taker_buy_quote": 96987.0019 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.08512, "high": 0.08732, "low": 0.0842, "close": 0.08427, "volume": 3675073.0, "close_time": 1756223999999, "quote_volume": 313850.14681, "trades": 6989, "taker_buy_base": 1498212.0, "taker_buy_quote": 128236.74635 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.08427, "high": 0.08733, "low": 0.08345, "close": 0.08598, "volume": 2799140.0, "close_time": 1756238399999, "quote_volume": 238432.3413, "trades": 4984, "taker_buy_base": 1490846.0, "taker_buy_quote": 127003.03844 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.08596, "high": 0.08798, "low": 0.08512, "close": 0.08659, "volume": 2388070.0, "close_time": 1756252799999, "quote_volume": 206422.59302, "trades": 4697, "taker_buy_base": 984860.0, "taker_buy_quote": 85200.34808 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.08659, "high": 0.08694, "low": 0.08363, "close": 0.08444, "volume": 2668294.0, "close_time": 1756267199999, "quote_volume": 226913.11674, "trades": 4948, "taker_buy_base": 1368868.0, "taker_buy_quote": 116379.74159 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.0844, "high": 0.08524, "low": 0.08217, "close": 0.08287, "volume": 2226112.0, "close_time": 1756281599999, "quote_volume": 186013.03863, "trades": 5118, "taker_buy_base": 979733.0, "taker_buy_quote": 81928.92509 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.08282, "high": 0.08428, "low": 0.08164, "close": 0.08382, "volume": 2236908.0, "close_time": 1756295999999, "quote_volume": 185392.54417, "trades": 3580, "taker_buy_base": 1118835.0, "taker_buy_quote": 92771.77905 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.08375, "high": 0.08545, "low": 0.08248, "close": 0.0846, "volume": 2960623.0, "close_time": 1756310399999, "quote_volume": 248464.62484, "trades": 5551, "taker_buy_base": 1008899.0, "taker_buy_quote": 84886.96232 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.08468, "high": 0.08526, "low": 0.083, "close": 0.08425, "volume": 1395125.0, "close_time": 1756324799999, "quote_volume": 117429.59783, "trades": 2541, "taker_buy_base": 556119.0, "taker_buy_quote": 46832.28645 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.0843, "high": 0.0857, "low": 0.08267, "close": 0.08275, "volume": 1248955.0, "close_time": 1756339199999, "quote_volume": 105070.69004, "trades": 1829, "taker_buy_base": 534363.0, "taker_buy_quote": 44938.0218 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.08277, "high": 0.0841, "low": 0.08253, "close": 0.08332, "volume": 1512479.0, "close_time": 1756353599999, "quote_volume": 125949.14221, "trades": 3442, "taker_buy_base": 873470.0, "taker_buy_quote": 72755.69331 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.0833, "high": 0.08576, "low": 0.08312, "close": 0.08459, "volume": 2588623.0, "close_time": 1756367999999, "quote_volume": 219192.44921, "trades": 4476, "taker_buy_base": 1116607.0, "taker_buy_quote": 94815.18229 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.0846, "high": 0.08568, "low": 0.0841, "close": 0.08563, "volume": 1790593.0, "close_time": 1756382399999, "quote_volume": 151987.80514, "trades": 3839, "taker_buy_base": 927614.0, "taker_buy_quote": 78768.96756 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.08562, "high": 0.08598, "low": 0.08383, "close": 0.08414, "volume": 2372872.0, "close_time": 1756396799999, "quote_volume": 201486.83634, "trades": 4527, "taker_buy_base": 1011758.0, "taker_buy_quote": 86034.79686 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.0842, "high": 0.08444, "low": 0.08265, "close": 0.08265, "volume": 1409349.0, "close_time": 1756411199999, "quote_volume": 117650.08089, "trades": 3162, "taker_buy_base": 630988.0, "taker_buy_quote": 52715.85327 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.08265, "high": 0.08457, "low": 0.0825, "close": 0.08386, "volume": 1687222.0, "close_time": 1756425599999, "quote_volume": 141096.32952, "trades": 3326, "taker_buy_base": 431504.0, "taker_buy_quote": 36024.92985 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.08385, "high": 0.08428, "low": 0.08298, "close": 0.08339, "volume": 1326184.0, "close_time": 1756439999999, "quote_volume": 110736.6121, "trades": 2645, "taker_buy_base": 647888.0, "taker_buy_quote": 54093.79499 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.08343, "high": 0.0843, "low": 0.08014, "close": 0.08066, "volume": 3378868.0, "close_time": 1756454399999, "quote_volume": 277433.30119, "trades": 4066, "taker_buy_base": 1392982.0, "taker_buy_quote": 114265.00752 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.08067, "high": 0.08098, "low": 0.07894, "close": 0.07995, "volume": 1713988.0, "close_time": 1756468799999, "quote_volume": 137194.28547, "trades": 3061, "taker_buy_base": 505429.0, "taker_buy_quote": 40519.59866 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.07992, "high": 0.08232, "low": 0.07973, "close": 0.08003, "volume": 2029127.0, "close_time": 1756483199999, "quote_volume": 164647.92867, "trades": 3631, "taker_buy_base": 1199248.0, "taker_buy_quote": 97455.47288 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.08009, "high": 0.0808, "low": 0.07921, "close": 0.08018, "volume": 2089450.0, "close_time": 1756497599999, "quote_volume": 167249.89737, "trades": 4423, "taker_buy_base": 774393.0, "taker_buy_quote": 62048.74605 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.0802, "high": 0.08223, "low": 0.0796, "close": 0.08132, "volume": 773035.0, "close_time": 1756511999999, "quote_volume": 62352.76058, "trades": 2063, "taker_buy_base": 408146.0, "taker_buy_quote": 32907.4728 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.08131, "high": 0.08254, "low": 0.07901, "close": 0.08218, "volume": 3081887.0, "close_time": 1756526399999, "quote_volume": 248621.62098, "trades": 4701, "taker_buy_base": 899438.0, "taker_buy_quote": 72474.34079 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.08225, "high": 0.08299, "low": 0.08187, "close": 0.08243, "volume": 2562487.0, "close_time": 1756540799999, "quote_volume": 211136.05847, "trades": 4350, "taker_buy_base": 873804.0, "taker_buy_quote": 72020.80034 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.08244, "high": 0.08373, "low": 0.0819, "close": 0.08292, "volume": 1333015.0, "close_time": 1756555199999, "quote_volume": 110351.03495, "trades": 2015, "taker_buy_base": 521234.0, "taker_buy_quote": 43284.21817 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.08294, "high": 0.0832, "low": 0.08095, "close": 0.08178, "volume": 1078483.0, "close_time": 1756569599999, "quote_volume": 87939.70865, "trades": 2758, "taker_buy_base": 544878.0, "taker_buy_quote": 44398.1605 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.08172, "high": 0.08188, "low": 0.07984, "close": 0.08066, "volume": 1580299.0, "close_time": 1756583999999, "quote_volume": 127620.34033, "trades": 3599, "taker_buy_base": 646642.0, "taker_buy_quote": 52258.42503 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.08066, "high": 0.08204, "low": 0.08024, "close": 0.08159, "volume": 726742.0, "close_time": 1756598399999, "quote_volume": 58793.2269, "trades": 1190, "taker_buy_base": 289277.0, "taker_buy_quote": 23410.55552 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.08158, "high": 0.08314, "low": 0.08157, "close": 0.08274, "volume": 1117944.0, "close_time": 1756612799999, "quote_volume": 92270.90668, "trades": 1953, "taker_buy_base": 522621.0, "taker_buy_quote": 43145.39803 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.08272, "high": 0.08289, "low": 0.08145, "close": 0.08173, "volume": 568669.0, "close_time": 1756627199999, "quote_volume": 46566.99842, "trades": 1425, "taker_buy_base": 272515.0, "taker_buy_quote": 22340.14694 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.08175, "high": 0.08419, "low": 0.08165, "close": 0.08232, "volume": 1694273.0, "close_time": 1756641599999, "quote_volume": 140567.29808, "trades": 2456, "taker_buy_base": 864851.0, "taker_buy_quote": 71796.86064 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.08224, "high": 0.08294, "low": 0.08113, "close": 0.08253, "volume": 1933943.0, "close_time": 1756655999999, "quote_volume": 158165.84175, "trades": 3445, "taker_buy_base": 678482.0, "taker_buy_quote": 55557.38631 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.08251, "high": 0.08361, "low": 0.08184, "close": 0.08259, "volume": 2555606.0, "close_time": 1756670399999, "quote_volume": 212144.13559, "trades": 4258, "taker_buy_base": 1019399.0, "taker_buy_quote": 84585.92441 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.08252, "high": 0.08294, "low": 0.0806, "close": 0.0806, "volume": 913665.0, "close_time": 1756684799999, "quote_volume": 74963.86707, "trades": 1210, "taker_buy_base": 241947.0, "taker_buy_quote": 19893.3595 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.08059, "high": 0.08104, "low": 0.07932, "close": 0.08037, "volume": 1449569.0, "close_time": 1756699199999, "quote_volume": 116330.51688, "trades": 2757, "taker_buy_base": 550574.0, "taker_buy_quote": 44146.93693 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.08029, "high": 0.08137, "low": 0.0779, "close": 0.08124, "volume": 1568964.0, "close_time": 1756713599999, "quote_volume": 123838.9731, "trades": 2050, "taker_buy_base": 673563.0, "taker_buy_quote": 53269.12682 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.08143, "high": 0.08237, "low": 0.07927, "close": 0.07931, "volume": 2045857.0, "close_time": 1756727999999, "quote_volume": 165109.48643, "trades": 4727, "taker_buy_base": 952994.0, "taker_buy_quote": 76942.82499 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.07936, "high": 0.08057, "low": 0.07803, "close": 0.07856, "volume": 2304783.0, "close_time": 1756742399999, "quote_volume": 183439.93256, "trades": 3528, "taker_buy_base": 1079363.0, "taker_buy_quote": 85902.25076 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.07857, "high": 0.07944, "low": 0.07811, "close": 0.07944, "volume": 579764.0, "close_time": 1756756799999, "quote_volume": 45638.31207, "trades": 1096, "taker_buy_base": 274760.0, "taker_buy_quote": 21644.96951 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.07935, "high": 0.07944, "low": 0.07656, "close": 0.07821, "volume": 800237.0, "close_time": 1756771199999, "quote_volume": 62042.37799, "trades": 1226, "taker_buy_base": 499303.0, "taker_buy_quote": 38717.52481 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.07822, "high": 0.08252, "low": 0.07806, "close": 0.08212, "volume": 929632.0, "close_time": 1756785599999, "quote_volume": 75326.99708, "trades": 1262, "taker_buy_base": 455045.0, "taker_buy_quote": 36902.28093 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.08212, "high": 0.08281, "low": 0.08007, "close": 0.08072, "volume": 1390447.0, "close_time": 1756799999999, "quote_volume": 113237.18163, "trades": 2103, "taker_buy_base": 714941.0, "taker_buy_quote": 58096.92339 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.0804, "high": 0.0825, "low": 0.0801, "close": 0.08193, "volume": 560915.0, "close_time": 1756814399999, "quote_volume": 45753.6797, "trades": 1091, "taker_buy_base": 369369.0, "taker_buy_quote": 30185.41511 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.08214, "high": 0.0824, "low": 0.07909, "close": 0.07983, "volume": 1185656.0, "close_time": 1756828799999, "quote_volume": 95312.01109, "trades": 1826, "taker_buy_base": 583214.0, "taker_buy_quote": 46967.21734 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.07984, "high": 0.0815, "low": 0.07984, "close": 0.0803, "volume": 627718.0, "close_time": 1756843199999, "quote_volume": 50651.07741, "trades": 1330, "taker_buy_base": 342081.0, "taker_buy_quote": 27611.32303 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.08027, "high": 0.08168, "low": 0.08015, "close": 0.0811, "volume": 613888.0, "close_time": 1756857599999, "quote_volume": 49874.885, "trades": 898, "taker_buy_base": 293676.0, "taker_buy_quote": 23851.8662 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.08113, "high": 0.08166, "low": 0.08023, "close": 0.08046, "volume": 215333.0, "close_time": 1756871999999, "quote_volume": 17416.606, "trades": 517, "taker_buy_base": 129294.0, "taker_buy_quote": 10457.54538 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.08048, "high": 0.08062, "low": 0.07951, "close": 0.08001, "volume": 402832.0, "close_time": 1756886399999, "quote_volume": 32235.44666, "trades": 549, "taker_buy_base": 137188.0, "taker_buy_quote": 10996.85032 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.07998, "high": 0.0809, "low": 0.07962, "close": 0.08039, "volume": 432749.0, "close_time": 1756900799999, "quote_volume": 34730.38595, "trades": 577, "taker_buy_base": 239229.0, "taker_buy_quote": 19200.34033 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.08046, "high": 0.08139, "low": 0.08009, "close": 0.08094, "volume": 443302.0, "close_time": 1756915199999, "quote_volume": 35814.28239, "trades": 869, "taker_buy_base": 245314.0, "taker_buy_quote": 19821.06252 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.08094, "high": 0.08193, "low": 0.08031, "close": 0.08182, "volume": 628578.0, "close_time": 1756929599999, "quote_volume": 50893.32515, "trades": 557, "taker_buy_base": 268356.0, "taker_buy_quote": 21708.81313 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.08177, "high": 0.08179, "low": 0.08083, "close": 0.08106, "volume": 340434.0, "close_time": 1756943999999, "quote_volume": 27689.46124, "trades": 341, "taker_buy_base": 175507.0, "taker_buy_quote": 14283.29003 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.08118, "high": 0.08372, "low": 0.08118, "close": 0.08246, "volume": 1918413.0, "close_time": 1756958399999, "quote_volume": 158447.56319, "trades": 1057, "taker_buy_base": 761509.0, "taker_buy_quote": 62788.21022 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.08232, "high": 0.08235, "low": 0.07888, "close": 0.07926, "volume": 1988893.0, "close_time": 1756972799999, "quote_volume": 159496.89867, "trades": 1284, "taker_buy_base": 1006789.0, "taker_buy_quote": 80881.38688 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.07914, "high": 0.08037, "low": 0.07911, "close": 0.0797, "volume": 592130.0, "close_time": 1756987199999, "quote_volume": 47277.53365, "trades": 506, "taker_buy_base": 335637.0, "taker_buy_quote": 26804.21665 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.07956, "high": 0.08165, "low": 0.07825, "close": 0.07885, "volume": 2546415.0, "close_time": 1757001599999, "quote_volume": 202670.55272, "trades": 1703, "taker_buy_base": 1149732.0, "taker_buy_quote": 91628.37401 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.07873, "high": 0.08004, "low": 0.07867, "close": 0.07978, "volume": 1044831.0, "close_time": 1757015999999, "quote_volume": 82777.41583, "trades": 743, "taker_buy_base": 430818.0, "taker_buy_quote": 34130.28837 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.0798, "high": 0.08077, "low": 0.07952, "close": 0.0798, "volume": 1410659.0, "close_time": 1757030399999, "quote_volume": 112993.84677, "trades": 773, "taker_buy_base": 613643.0, "taker_buy_quote": 49119.57556 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.07978, "high": 0.0805, "low": 0.07973, "close": 0.08037, "volume": 752843.0, "close_time": 1757044799999, "quote_volume": 60334.96955, "trades": 857, "taker_buy_base": 303875.0, "taker_buy_quote": 24366.91489 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.08038, "high": 0.08144, "low": 0.08004, "close": 0.08141, "volume": 627064.0, "close_time": 1757059199999, "quote_volume": 50591.96834, "trades": 705, "taker_buy_base": 362418.0, "taker_buy_quote": 29264.69392 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.0814, "high": 0.08141, "low": 0.08042, "close": 0.08066, "volume": 763738.0, "close_time": 1757073599999, "quote_volume": 61793.69581, "trades": 618, "taker_buy_base": 328409.0, "taker_buy_quote": 26579.52017 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.08075, "high": 0.08217, "low": 0.07864, "close": 0.07977, "volume": 1245738.0, "close_time": 1757087999999, "quote_volume": 100107.3728, "trades": 1149, "taker_buy_base": 531977.0, "taker_buy_quote": 42863.49773 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.07975, "high": 0.08153, "low": 0.07946, "close": 0.08142, "volume": 1237058.0, "close_time": 1757102399999, "quote_volume": 99305.22836, "trades": 1101, "taker_buy_base": 514477.0, "taker_buy_quote": 41336.64465 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.08159, "high": 0.08163, "low": 0.08075, "close": 0.08129, "volume": 996962.0, "close_time": 1757116799999, "quote_volume": 80919.46795, "trades": 571, "taker_buy_base": 567173.0, "taker_buy_quote": 46031.35127 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.08135, "high": 0.08249, "low": 0.08116, "close": 0.08213, "volume": 426717.0, "close_time": 1757131199999, "quote_volume": 34892.92413, "trades": 386, "taker_buy_base": 137774.0, "taker_buy_quote": 11254.03356 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.08222, "high": 0.08222, "low": 0.08108, "close": 0.08135, "volume": 565454.0, "close_time": 1757145599999, "quote_volume": 46072.49503, "trades": 419, "taker_buy_base": 361046.0, "taker_buy_quote": 29413.5732 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.08143, "high": 0.08212, "low": 0.0805, "close": 0.0811, "volume": 1020879.0, "close_time": 1757159999999, "quote_volume": 82729.31722, "trades": 829, "taker_buy_base": 474352.0, "taker_buy_quote": 38446.12468 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.08117, "high": 0.08145, "low": 0.08028, "close": 0.08033, "volume": 588524.0, "close_time": 1757174399999, "quote_volume": 47666.88122, "trades": 804, "taker_buy_base": 342564.0, "taker_buy_quote": 27759.76009 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.08029, "high": 0.08216, "low": 0.08017, "close": 0.08146, "volume": 954085.0, "close_time": 1757188799999, "quote_volume": 77470.22367, "trades": 1078, "taker_buy_base": 538654.0, "taker_buy_quote": 43739.87756 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.08149, "high": 0.0831, "low": 0.08146, "close": 0.08301, "volume": 2585993.0, "close_time": 1757203199999, "quote_volume": 213158.192, "trades": 1198, "taker_buy_base": 1186742.0, "taker_buy_quote": 97926.86653 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.08319, "high": 0.08386, "low": 0.08229, "close": 0.08331, "volume": 1396620.0, "close_time": 1757217599999, "quote_volume": 115862.59503, "trades": 976, "taker_buy_base": 597416.0, "taker_buy_quote": 49549.57232 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.08344, "high": 0.08701, "low": 0.08337, "close": 0.08619, "volume": 2579844.0, "close_time": 1757231999999, "quote_volume": 217762.07288, "trades": 1782, "taker_buy_base": 1209275.0, "taker_buy_quote": 102515.99145 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.08612, "high": 0.08722, "low": 0.0852, "close": 0.08615, "volume": 2158832.0, "close_time": 1757246399999, "quote_volume": 186512.34874, "trades": 1623, "taker_buy_base": 1024161.0, "taker_buy_quote": 88438.4253 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.08618, "high": 0.08984, "low": 0.08531, "close": 0.08843, "volume": 3440258.0, "close_time": 1757260799999, "quote_volume": 301330.3381, "trades": 2588, "taker_buy_base": 1781070.0, "taker_buy_quote": 156142.58393 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.08835, "high": 0.09328, "low": 0.08668, "close": 0.09103, "volume": 3865002.0, "close_time": 1757275199999, "quote_volume": 345446.14347, "trades": 3661, "taker_buy_base": 1730402.0, "taker_buy_quote": 154728.16594 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.09108, "high": 0.09114, "low": 0.08763, "close": 0.09001, "volume": 3115594.0, "close_time": 1757289599999, "quote_volume": 278218.18789, "trades": 2790, "taker_buy_base": 1612170.0, "taker_buy_quote": 144147.81678 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.09009, "high": 0.09434, "low": 0.08912, "close": 0.09366, "volume": 2374041.0, "close_time": 1757303999999, "quote_volume": 218782.17722, "trades": 3035, "taker_buy_base": 1070192.0, "taker_buy_quote": 98842.39507 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.09371, "high": 0.09594, "low": 0.09132, "close": 0.09317, "volume": 3842842.0, "close_time": 1757318399999, "quote_volume": 359964.07501, "trades": 5802, "taker_buy_base": 1923494.0, "taker_buy_quote": 180390.19458 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.09312, "high": 0.09497, "low": 0.09232, "close": 0.09306, "volume": 1867234.0, "close_time": 1757332799999, "quote_volume": 174518.59434, "trades": 3157, "taker_buy_base": 995377.0, "taker_buy_quote": 93103.84902 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.09329, "high": 0.09895, "low": 0.09248, "close": 0.09628, "volume": 5854202.0, "close_time": 1757347199999, "quote_volume": 558783.78076, "trades": 5874, "taker_buy_base": 3270065.0, "taker_buy_quote": 312460.18768 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.09633, "high": 0.0999, "low": 0.09633, "close": 0.09747, "volume": 3394522.0, "close_time": 1757361599999, "quote_volume": 333154.67581, "trades": 4474, "taker_buy_base": 1850581.0, "taker_buy_quote": 181723.55532 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.09748, "high": 0.1045, "low": 0.09731, "close": 0.10186, "volume": 7324648.0, "close_time": 1757375999999, "quote_volume": 743186.89714, "trades": 8404, "taker_buy_base": 3848691.0, "taker_buy_quote": 390185.84606 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.10187, "high": 0.1045, "low": 0.09834, "close": 0.10014, "volume": 6613875.0, "close_time": 1757390399999, "quote_volume": 669385.4847, "trades": 11280, "taker_buy_base": 3298330.0, "taker_buy_quote": 334085.32377 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.10001, "high": 0.10318, "low": 0.09903, "close": 0.10093, "volume": 4446758.0, "close_time": 1757404799999, "quote_volume": 448669.51047, "trades": 8589, "taker_buy_base": 2151576.0, "taker_buy_quote": 217211.6344 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.10091, "high": 0.10189, "low": 0.0988, "close": 0.10081, "volume": 3152535.0, "close_time": 1757419199999, "quote_volume": 316885.68264, "trades": 4876, "taker_buy_base": 1524380.0, "taker_buy_quote": 153156.44988 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.10081, "high": 0.10409, "low": 0.09893, "close": 0.10076, "volume": 8999739.0, "close_time": 1757433599999, "quote_volume": 914460.45259, "trades": 10176, "taker_buy_base": 4221208.0, "taker_buy_quote": 429484.21449 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.10079, "high": 0.10741, "low": 0.09912, "close": 0.10152, "volume": 9172822.0, "close_time": 1757447999999, "quote_volume": 948185.86288, "trades": 9252, "taker_buy_base": 4260879.0, "taker_buy_quote": 439750.24396 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.10156, "high": 0.10388, "low": 0.10052, "close": 0.10171, "volume": 3293122.0, "close_time": 1757462399999, "quote_volume": 337160.56265, "trades": 3604, "taker_buy_base": 1630993.0, "taker_buy_quote": 167100.87168 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.10169, "high": 0.10804, "low": 0.10163, "close": 0.10482, "volume": 4036250.0, "close_time": 1757476799999, "quote_volume": 425736.38237, "trades": 5189, "taker_buy_base": 2113152.0, "taker_buy_quote": 222812.05126 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.10471, "high": 0.118, "low": 0.10359, "close": 0.11434, "volume": 14141105.0, "close_time": 1757491199999, "quote_volume": 1574382.48421, "trades": 14819, "taker_buy_base": 7025463.0, "taker_buy_quote": 783537.88351 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.11412, "high": 0.12608, "low": 0.10765, "close": 0.10785, "volume": 20141378.0, "close_time": 1757505599999, "quote_volume": 2329610.51825, "trades": 25866, "taker_buy_base": 10022815.0, "taker_buy_quote": 1160699.25744 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.10792, "high": 0.12143, "low": 0.10776, "close": 0.11328, "volume": 20569514.0, "close_time": 1757519999999, "quote_volume": 2389798.62087, "trades": 22622, "taker_buy_base": 10397320.0, "taker_buy_quote": 1208416.58643 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.11326, "high": 0.11513, "low": 0.11163, "close": 0.11493, "volume": 6043658.0, "close_time": 1757534399999, "quote_volume": 685051.31789, "trades": 6915, "taker_buy_base": 2773250.0, "taker_buy_quote": 314632.26542 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.11507, "high": 0.12296, "low": 0.11507, "close": 0.12278, "volume": 10857118.0, "close_time": 1757548799999, "quote_volume": 1290597.8583, "trades": 12220, "taker_buy_base": 5151408.0, "taker_buy_quote": 613344.61841 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.12275, "high": 0.12364, "low": 0.11636, "close": 0.11785, "volume": 7300185.0, "close_time": 1757563199999, "quote_volume": 874944.98926, "trades": 13676, "taker_buy_base": 3426064.0, "taker_buy_quote": 410895.39528 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.11751, "high": 0.11761, "low": 0.11135, "close": 0.11245, "volume": 3597693.0, "close_time": 1757577599999, "quote_volume": 411188.32457, "trades": 6421, "taker_buy_base": 1706665.0, "taker_buy_quote": 195207.83695 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.11246, "high": 0.11489, "low": 0.11236, "close": 0.11244, "volume": 2136266.0, "close_time": 1757591999999, "quote_volume": 242431.15274, "trades": 2653, "taker_buy_base": 822415.0, "taker_buy_quote": 93405.21581 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.11246, "high": 0.11454, "low": 0.11095, "close": 0.11168, "volume": 3457525.0, "close_time": 1757606399999, "quote_volume": 389432.63868, "trades": 4219, "taker_buy_base": 1821859.0, "taker_buy_quote": 205350.83594 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.11174, "high": 0.1153, "low": 0.11076, "close": 0.11378, "volume": 3034816.0, "close_time": 1757620799999, "quote_volume": 343461.41403, "trades": 4162, "taker_buy_base": 1205031.0, "taker_buy_quote": 136380.34237 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.1138, "high": 0.1149, "low": 0.113, "close": 0.11417, "volume": 1515803.0, "close_time": 1757635199999, "quote_volume": 172490.06242, "trades": 1954, "taker_buy_base": 750345.0, "taker_buy_quote": 85412.38403 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.11416, "high": 0.12254, "low": 0.11392, "close": 0.12118, "volume": 6198591.0, "close_time": 1757649599999, "quote_volume": 735286.3707, "trades": 8348, "taker_buy_base": 3341120.0, "taker_buy_quote": 397196.91591 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.12155, "high": 0.12201, "low": 0.11524, "close": 0.11621, "volume": 5241804.0, "close_time": 1757663999999, "quote_volume": 615968.24994, "trades": 6761, "taker_buy_base": 2510095.0, "taker_buy_quote": 295405.57989 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.11633, "high": 0.11756, "low": 0.11496, "close": 0.11529, "volume": 3856073.0, "close_time": 1757678399999, "quote_volume": 447427.5577, "trades": 5063, "taker_buy_base": 1594488.0, "taker_buy_quote": 185121.79415 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.11536, "high": 0.11647, "low": 0.11229, "close": 0.11634, "volume": 3335895.0, "close_time": 1757692799999, "quote_volume": 382048.55054, "trades": 4647, "taker_buy_base": 1366100.0, "taker_buy_quote": 156524.2957 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.11634, "high": 0.12903, "low": 0.11612, "close": 0.12747, "volume": 11362155.0, "close_time": 1757707199999, "quote_volume": 1383720.96165, "trades": 13099, "taker_buy_base": 5716934.0, "taker_buy_quote": 696063.58808 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.12749, "high": 0.15, "low": 0.12621, "close": 0.13206, "volume": 25335092.0, "close_time": 1757721599999, "quote_volume": 3338196.82959, "trades": 26367, "taker_buy_base": 11182151.0, "taker_buy_quote": 1475126.23958 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.13228, "high": 0.13845, "low": 0.12561, "close": 0.12578, "volume": 10949091.0, "close_time": 1757735999999, "quote_volume": 1451990.52406, "trades": 15549, "taker_buy_base": 4430890.0, "taker_buy_quote": 586532.60667 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.12585, "high": 0.13029, "low": 0.12469, "close": 0.12737, "volume": 2914361.0, "close_time": 1757750399999, "quote_volume": 371205.77069, "trades": 5938, "taker_buy_base": 1492112.0, "taker_buy_quote": 190030.37635 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.12729, "high": 0.13253, "low": 0.12713, "close": 0.131, "volume": 7649776.0, "close_time": 1757764799999, "quote_volume": 998266.3219, "trades": 8221, "taker_buy_base": 1934880.0, "taker_buy_quote": 253347.43897 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.13101, "high": 0.13245, "low": 0.12709, "close": 0.12841, "volume": 4796445.0, "close_time": 1757779199999, "quote_volume": 622614.01407, "trades": 7214, "taker_buy_base": 890757.0, "taker_buy_quote": 115777.81775 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.12842, "high": 0.12899, "low": 0.12596, "close": 0.12866, "volume": 2309835.0, "close_time": 1757793599999, "quote_volume": 295034.65741, "trades": 4590, "taker_buy_base": 1137063.0, "taker_buy_quote": 145460.52329 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.12867, "high": 0.13025, "low": 0.12798, "close": 0.13021, "volume": 1441760.0, "close_time": 1757807999999, "quote_volume": 186231.89456, "trades": 2681, "taker_buy_base": 527480.0, "taker_buy_quote": 68178.85118 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.13017, "high": 0.13197, "low": 0.12906, "close": 0.13004, "volume": 6884284.0, "close_time": 1757822399999, "quote_volume": 897821.44624, "trades": 10513, "taker_buy_base": 1741265.0, "taker_buy_quote": 227779.35586 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.13005, "high": 0.13474, "low": 0.13, "close": 0.13393, "volume": 6529573.0, "close_time": 1757836799999, "quote_volume": 859966.28127, "trades": 10520, "taker_buy_base": 2307741.0, "taker_buy_quote": 305962.16351 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.13382, "high": 0.13648, "low": 0.13, "close": 0.13017, "volume": 3509956.0, "close_time": 1757851199999, "quote_volume": 467547.68966, "trades": 5493, "taker_buy_base": 1726918.0, "taker_buy_quote": 230520.25494 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.13026, "high": 0.13539, "low": 0.12952, "close": 0.13305, "volume": 6063094.0, "close_time": 1757865599999, "quote_volume": 800280.77563, "trades": 8302, "taker_buy_base": 2152505.0, "taker_buy_quote": 285857.05167 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.13297, "high": 0.135, "low": 0.12675, "close": 0.12927, "volume": 3446097.0, "close_time": 1757879999999, "quote_volume": 448765.58972, "trades": 5843, "taker_buy_base": 1610704.0, "taker_buy_quote": 209073.73852 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.12923, "high": 0.132, "low": 0.12845, "close": 0.13106, "volume": 1708236.0, "close_time": 1757894399999, "quote_volume": 223204.8283, "trades": 3109, "taker_buy_base": 832671.0, "taker_buy_quote": 108842.92152 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.13086, "high": 0.14111, "low": 0.13, "close": 0.13336, "volume": 6072085.0, "close_time": 1757908799999, "quote_volume": 819825.76599, "trades": 12637, "taker_buy_base": 2923263.0, "taker_buy_quote": 396833.41927 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.13289, "high": 0.14052, "low": 0.13017, "close": 0.13234, "volume": 4977775.0, "close_time": 1757923199999, "quote_volume": 678323.05415, "trades": 9962, "taker_buy_base": 2301824.0, "taker_buy_quote": 313397.02693 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.1323, "high": 0.13352, "low": 0.12851, "close": 0.13139, "volume": 6687378.0, "close_time": 1757937599999, "quote_volume": 871443.88135, "trades": 10213, "taker_buy_base": 3122330.0, "taker_buy_quote": 407258.1023 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.13128, "high": 0.13159, "low": 0.12163, "close": 0.12281, "volume": 7950302.0, "close_time": 1757951999999, "quote_volume": 1005935.59244, "trades": 11609, "taker_buy_base": 3880668.0, "taker_buy_quote": 492209.42317 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.1227, "high": 0.12403, "low": 0.12, "close": 0.12375, "volume": 3889838.0, "close_time": 1757966399999, "quote_volume": 471578.03138, "trades": 5302, "taker_buy_base": 1078607.0, "taker_buy_quote": 131508.12917 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.12406, "high": 0.12462, "low": 0.12133, "close": 0.12237, "volume": 1632055.0, "close_time": 1757980799999, "quote_volume": 200086.18985, "trades": 2984, "taker_buy_base": 784770.0, "taker_buy_quote": 96262.09209 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.12235, "high": 0.12401, "low": 0.12151, "close": 0.12178, "volume": 2072107.0, "close_time": 1757995199999, "quote_volume": 253967.82869, "trades": 4563, "taker_buy_base": 1196528.0, "taker_buy_quote": 146709.06632 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.12181, "high": 0.12444, "low": 0.12007, "close": 0.12183, "volume": 2042592.0, "close_time": 1758009599999, "quote_volume": 249650.53052, "trades": 3860, "taker_buy_base": 1342976.0, "taker_buy_quote": 164368.96925 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.12215, "high": 0.12276, "low": 0.12, "close": 0.1202, "volume": 2403236.0, "close_time": 1758023999999, "quote_volume": 290568.77033, "trades": 4620, "taker_buy_base": 1061953.0, "taker_buy_quote": 128580.33247 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.12018, "high": 0.1233, "low": 0.12, "close": 0.12106, "volume": 1730697.0, "close_time": 1758038399999, "quote_volume": 209646.04149, "trades": 3603, "taker_buy_base": 584130.0, "taker_buy_quote": 70936.99398 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.12122, "high": 0.12244, "low": 0.12, "close": 0.12173, "volume": 2026382.0, "close_time": 1758052799999, "quote_volume": 244624.293, "trades": 3656, "taker_buy_base": 729379.0, "taker_buy_quote": 88325.52652 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.12153, "high": 0.12183, "low": 0.12, "close": 0.12019, "volume": 1464308.0, "close_time": 1758067199999, "quote_volume": 176321.73139, "trades": 2040, "taker_buy_base": 277443.0, "taker_buy_quote": 33425.10168 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.12009, "high": 0.13244, "low": 0.1198, "close": 0.12464, "volume": 7407522.0, "close_time": 1758081599999, "quote_volume": 906412.09531, "trades": 11076, "taker_buy_base": 1937627.0, "taker_buy_quote": 239143.54347 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.12441, "high": 0.12927, "low": 0.12072, "close": 0.12088, "volume": 5575041.0, "close_time": 1758095999999, "quote_volume": 691901.62007, "trades": 10442, "taker_buy_base": 2683063.0, "taker_buy_quote": 333054.51613 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.12097, "high": 0.1227, "low": 0.11988, "close": 0.12182, "volume": 1886782.0, "close_time": 1758110399999, "quote_volume": 228312.19356, "trades": 3447, "taker_buy_base": 826542.0, "taker_buy_quote": 100186.73298 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.12195, "high": 0.12243, "low": 0.11779, "close": 0.11825, "volume": 1519687.0, "close_time": 1758124799999, "quote_volume": 182659.13782, "trades": 2789, "taker_buy_base": 768712.0, "taker_buy_quote": 92400.98674 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.11826, "high": 0.12176, "low": 0.1166, "close": 0.12122, "volume": 2660081.0, "close_time": 1758139199999, "quote_volume": 316743.21249, "trades": 4797, "taker_buy_base": 1356533.0, "taker_buy_quote": 161710.971 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.12132, "high": 0.12368, "low": 0.12044, "close": 0.12204, "volume": 1747463.0, "close_time": 1758153599999, "quote_volume": 213569.4056, "trades": 3476, "taker_buy_base": 844513.0, "taker_buy_quote": 103197.63402 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.12208, "high": 0.12455, "low": 0.12172, "close": 0.1236, "volume": 1123046.0, "close_time": 1758167999999, "quote_volume": 137907.2616, "trades": 2408, "taker_buy_base": 549746.0, "taker_buy_quote": 67487.36062 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.12355, "high": 0.12367, "low": 0.11845, "close": 0.11904, "volume": 2322395.0, "close_time": 1758182399999, "quote_volume": 279606.89342, "trades": 3670, "taker_buy_base": 871529.0, "taker_buy_quote": 104973.36943 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.11907, "high": 0.12041, "low": 0.11868, "close": 0.11918, "volume": 1417931.0, "close_time": 1758196799999, "quote_volume": 169232.28475, "trades": 3069, "taker_buy_base": 640427.0, "taker_buy_quote": 76435.57812 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.11918, "high": 0.12149, "low": 0.11837, "close": 0.12068, "volume": 1351048.0, "close_time": 1758211199999, "quote_volume": 162306.70579, "trades": 3374, "taker_buy_base": 722388.0, "taker_buy_quote": 86727.32408 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.12085, "high": 0.12122, "low": 0.11842, "close": 0.11895, "volume": 1970525.0, "close_time": 1758225599999, "quote_volume": 235764.71958, "trades": 3125, "taker_buy_base": 861247.0, "taker_buy_quote": 102934.86688 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.11891, "high": 0.12009, "low": 0.11776, "close": 0.11878, "volume": 1120463.0, "close_time": 1758239999999, "quote_volume": 133017.46772, "trades": 1964, "taker_buy_base": 446504.0, "taker_buy_quote": 53024.8533 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.11882, "high": 0.11922, "low": 0.11295, "close": 0.11369, "volume": 4280821.0, "close_time": 1758254399999, "quote_volume": 493649.72136, "trades": 4127, "taker_buy_base": 1452617.0, "taker_buy_quote": 167802.56785 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.11367, "high": 0.11566, "low": 0.11206, "close": 0.11447, "volume": 2498520.0, "close_time": 1758268799999, "quote_volume": 283469.69147, "trades": 3657, "taker_buy_base": 1319798.0, "taker_buy_quote": 149759.91062 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.11449, "high": 0.11517, "low": 0.11127, "close": 0.11144, "volume": 1520260.0, "close_time": 1758283199999, "quote_volume": 171737.21926, "trades": 2939, "taker_buy_base": 585639.0, "taker_buy_quote": 66290.73397 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.11148, "high": 0.11379, "low": 0.11015, "close": 0.11165, "volume": 1644947.0, "close_time": 1758297599999, "quote_volume": 184184.02553, "trades": 3064, "taker_buy_base": 780289.0, "taker_buy_quote": 87392.95653 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.11169, "high": 0.11284, "low": 0.11154, "close": 0.11255, "volume": 1263846.0, "close_time": 1758311999999, "quote_volume": 141936.54028, "trades": 2001, "taker_buy_base": 550848.0, "taker_buy_quote": 61867.89361 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.11255, "high": 0.11331, "low": 0.11164, "close": 0.11252, "volume": 738098.0, "close_time": 1758326399999, "quote_volume": 83164.81268, "trades": 1182, "taker_buy_base": 204355.0, "taker_buy_quote": 23032.85869 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.11251, "high": 0.11663, "low": 0.11239, "close": 0.11649, "volume": 915608.0, "close_time": 1758340799999, "quote_volume": 104292.58814, "trades": 1947, "taker_buy_base": 591918.0, "taker_buy_quote": 67376.2804 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.11658, "high": 0.11825, "low": 0.11409, "close": 0.11825, "volume": 1896363.0, "close_time": 1758355199999, "quote_volume": 220738.42156, "trades": 3245, "taker_buy_base": 930625.0, "taker_buy_quote": 108379.24995 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.11809, "high": 0.11945, "low": 0.11372, "close": 0.11519, "volume": 1724643.0, "close_time": 1758369599999, "quote_volume": 201716.68664, "trades": 2905, "taker_buy_base": 674207.0, "taker_buy_quote": 78887.39394 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.11531, "high": 0.11829, "low": 0.11459, "close": 0.11638, "volume": 1547019.0, "close_time": 1758383999999, "quote_volume": 179907.48114, "trades": 2757, "taker_buy_base": 905665.0, "taker_buy_quote": 105102.45067 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.11651, "high": 0.117, "low": 0.112, "close": 0.11233, "volume": 1381582.0, "close_time": 1758398399999, "quote_volume": 157056.5014, "trades": 1996, "taker_buy_base": 466356.0, "taker_buy_quote": 53143.24796 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.11228, "high": 0.11512, "low": 0.11225, "close": 0.11393, "volume": 634155.0, "close_time": 1758412799999, "quote_volume": 72313.97687, "trades": 812, "taker_buy_base": 223858.0, "taker_buy_quote": 25541.4059 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.11395, "high": 0.1149, "low": 0.11324, "close": 0.11424, "volume": 561039.0, "close_time": 1758427199999, "quote_volume": 64004.90708, "trades": 1143, "taker_buy_base": 244816.0, "taker_buy_quote": 27994.89267 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.11423, "high": 0.11624, "low": 0.11376, "close": 0.11478, "volume": 808276.0, "close_time": 1758441599999, "quote_volume": 93041.40548, "trades": 1702, "taker_buy_base": 457918.0, "taker_buy_quote": 52781.11044 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.11471, "high": 0.11511, "low": 0.11134, "close": 0.11188, "volume": 578105.0, "close_time": 1758455999999, "quote_volume": 65269.28407, "trades": 1330, "taker_buy_base": 197759.0, "taker_buy_quote": 22347.36653 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.11189, "high": 0.11329, "low": 0.11123, "close": 0.1113, "volume": 622712.0, "close_time": 1758470399999, "quote_volume": 69881.47244, "trades": 1226, "taker_buy_base": 318467.0, "taker_buy_quote": 35782.61993 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.11129, "high": 0.11163, "low": 0.10933, "close": 0.11034, "volume": 1230594.0, "close_time": 1758484799999, "quote_volume": 135453.73353, "trades": 1807, "taker_buy_base": 484696.0, "taker_buy_quote": 53385.18804 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.11026, "high": 0.11162, "low": 0.1086, "close": 0.10965, "volume": 982898.0, "close_time": 1758499199999, "quote_volume": 107718.59266, "trades": 1162, "taker_buy_base": 339251.0, "taker_buy_quote": 37185.14477 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.10974, "high": 0.11476, "low": 0.10555, "close": 0.10718, "volume": 1367100.0, "close_time": 1758513599999, "quote_volume": 148130.24251, "trades": 1088, "taker_buy_base": 733726.0, "taker_buy_quote": 79853.57763 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.10756, "high": 0.10839, "low": 0.1, "close": 0.10414, "volume": 1119751.0, "close_time": 1758527999999, "quote_volume": 115913.29496, "trades": 1021, "taker_buy_base": 534571.0, "taker_buy_quote": 55314.73315 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.10425, "high": 0.10728, "low": 0.10258, "close": 0.10728, "volume": 1298960.0, "close_time": 1758542399999, "quote_volume": 136024.22051, "trades": 983, "taker_buy_base": 660497.0, "taker_buy_quote": 69348.86301 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.10728, "high": 0.10745, "low": 0.10453, "close": 0.10492, "volume": 511450.0, "close_time": 1758556799999, "quote_volume": 54008.7851, "trades": 603, "taker_buy_base": 288081.0, "taker_buy_quote": 30431.44552 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.10491, "high": 0.10524, "low": 0.10098, "close": 0.10098, "volume": 561220.0, "close_time": 1758571199999, "quote_volume": 57608.90995, "trades": 581, "taker_buy_base": 142117.0, "taker_buy_quote": 14601.74854 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.10141, "high": 0.10295, "low": 0.10137, "close": 0.10214, "volume": 251577.0, "close_time": 1758585599999, "quote_volume": 25783.00068, "trades": 232, "taker_buy_base": 136968.0, "taker_buy_quote": 14036.16576 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.10226, "high": 0.10336, "low": 0.10033, "close": 0.10327, "volume": 256405.0, "close_time": 1758599999999, "quote_volume": 25925.66053, "trades": 359, "taker_buy_base": 91714.0, "taker_buy_quote": 9318.23751 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.10336, "high": 0.10415, "low": 0.0999, "close": 0.10173, "volume": 1080184.0, "close_time": 1758614399999, "quote_volume": 110282.41285, "trades": 722, "taker_buy_base": 562528.0, "taker_buy_quote": 57444.4123 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.10165, "high": 0.10279, "low": 0.10075, "close": 0.10208, "volume": 736868.0, "close_time": 1758628799999, "quote_volume": 75099.247, "trades": 610, "taker_buy_base": 347551.0, "taker_buy_quote": 35470.93045 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.10182, "high": 0.10347, "low": 0.1007, "close": 0.10238, "volume": 1138566.0, "close_time": 1758643199999, "quote_volume": 116462.68054, "trades": 928, "taker_buy_base": 570756.0, "taker_buy_quote": 58453.51906 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.10253, "high": 0.10341, "low": 0.10059, "close": 0.10192, "volume": 538233.0, "close_time": 1758657599999, "quote_volume": 54900.77025, "trades": 530, "taker_buy_base": 317550.0, "taker_buy_quote": 32403.61226 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.10268, "high": 0.10352, "low": 0.1012, "close": 0.10123, "volume": 260098.0, "close_time": 1758671999999, "quote_volume": 26682.62933, "trades": 298, "taker_buy_base": 126875.0, "taker_buy_quote": 13029.34746 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.10122, "high": 0.1042, "low": 0.09979, "close": 0.09979, "volume": 414536.0, "close_time": 1758686399999, "quote_volume": 42170.13851, "trades": 467, "taker_buy_base": 181234.0, "taker_buy_quote": 18465.69965 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.09959, "high": 0.10353, "low": 0.09903, "close": 0.10321, "volume": 456351.0, "close_time": 1758700799999, "quote_volume": 46390.18306, "trades": 501, "taker_buy_base": 237658.0, "taker_buy_quote": 24184.50298 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.10348, "high": 0.10494, "low": 0.10278, "close": 0.10389, "volume": 507752.0, "close_time": 1758715199999, "quote_volume": 52657.88585, "trades": 559, "taker_buy_base": 292814.0, "taker_buy_quote": 30377.5721 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.1038, "high": 0.105, "low": 0.10315, "close": 0.10352, "volume": 449260.0, "close_time": 1758729599999, "quote_volume": 46720.94409, "trades": 512, "taker_buy_base": 186245.0, "taker_buy_quote": 19404.79407 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.10354, "high": 0.10734, "low": 0.10336, "close": 0.10415, "volume": 784107.0, "close_time": 1758743999999, "quote_volume": 82911.40045, "trades": 565, "taker_buy_base": 346106.0, "taker_buy_quote": 36623.93587 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.10399, "high": 0.10445, "low": 0.10245, "close": 0.1028, "volume": 269917.0, "close_time": 1758758399999, "quote_volume": 27923.85747, "trades": 261, "taker_buy_base": 141520.0, "taker_buy_quote": 14630.56873 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.10274, "high": 0.10274, "low": 0.0997, "close": 0.10049, "volume": 188360.0, "close_time": 1758772799999, "quote_volume": 19071.71219, "trades": 227, "taker_buy_base": 62397.0, "taker_buy_quote": 6313.02878 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.10049, "high": 0.10108, "low": 0.09833, "close": 0.09835, "volume": 340716.0, "close_time": 1758787199999, "quote_volume": 33930.34429, "trades": 366, "taker_buy_base": 129895.0, "taker_buy_quote": 12944.08585 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.09845, "high": 0.10066, "low": 0.0984, "close": 0.09902, "volume": 321135.0, "close_time": 1758801599999, "quote_volume": 31972.54094, "trades": 346, "taker_buy_base": 133837.0, "taker_buy_quote": 13343.14972 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.09914, "high": 0.10081, "low": 0.09734, "close": 0.09814, "volume": 1035715.0, "close_time": 1758815999999, "quote_volume": 102445.07927, "trades": 814, "taker_buy_base": 479444.0, "taker_buy_quote": 47542.89862 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.09835, "high": 0.09907, "low": 0.09492, "close": 0.09818, "volume": 653674.0, "close_time": 1758830399999, "quote_volume": 63381.69039, "trades": 566, "taker_buy_base": 242919.0, "taker_buy_quote": 23608.19049 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.09815, "high": 0.09844, "low": 0.09584, "close": 0.09644, "volume": 231023.0, "close_time": 1758844799999, "quote_volume": 22486.69367, "trades": 228, "taker_buy_base": 127718.0, "taker_buy_quote": 12445.48423 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.09688, "high": 0.09895, "low": 0.09606, "close": 0.09799, "volume": 120145.0, "close_time": 1758859199999, "quote_volume": 11728.03655, "trades": 180, "taker_buy_base": 59728.0, "taker_buy_quote": 5833.16705 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.09811, "high": 0.09833, "low": 0.09678, "close": 0.09766, "volume": 276590.0, "close_time": 1758873599999, "quote_volume": 26982.6171, "trades": 274, "taker_buy_base": 121171.0, "taker_buy_quote": 11823.24002 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.09786, "high": 0.0985, "low": 0.09475, "close": 0.09475, "volume": 680064.0, "close_time": 1758887999999, "quote_volume": 66135.3952, "trades": 458, "taker_buy_base": 256981.0, "taker_buy_quote": 24916.39533 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.09474, "high": 0.09791, "low": 0.09442, "close": 0.09755, "volume": 614386.0, "close_time": 1758902399999, "quote_volume": 58870.36433, "trades": 511, "taker_buy_base": 282894.0, "taker_buy_quote": 27116.17149 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.09743, "high": 0.10398, "low": 0.09728, "close": 0.10398, "volume": 1239250.0, "close_time": 1758916799999, "quote_volume": 125750.87919, "trades": 893, "taker_buy_base": 697475.0, "taker_buy_quote": 70841.86166 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.10384, "high": 0.10444, "low": 0.09917, "close": 0.09943, "volume": 552161.0, "close_time": 1758931199999, "quote_volume": 56169.66589, "trades": 419, "taker_buy_base": 238202.0, "taker_buy_quote": 24178.7907 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.09968, "high": 0.09987, "low": 0.09872, "close": 0.09921, "volume": 224931.0, "close_time": 1758945599999, "quote_volume": 22258.67829, "trades": 190, "taker_buy_base": 49038.0, "taker_buy_quote": 4861.82442 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.09912, "high": 0.09946, "low": 0.0983, "close": 0.09842, "volume": 269217.0, "close_time": 1758959999999, "quote_volume": 26611.39822, "trades": 256, "taker_buy_base": 134961.0, "taker_buy_quote": 13335.69397 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.09853, "high": 0.10204, "low": 0.09828, "close": 0.10106, "volume": 422630.0, "close_time": 1758974399999, "quote_volume": 42447.41088, "trades": 405, "taker_buy_base": 219367.0, "taker_buy_quote": 21999.89076 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.10104, "high": 0.10127, "low": 0.09915, "close": 0.09963, "volume": 514026.0, "close_time": 1758988799999, "quote_volume": 51504.18508, "trades": 460, "taker_buy_base": 261158.0, "taker_buy_quote": 26160.29505 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.09954, "high": 0.1004, "low": 0.09927, "close": 0.10017, "volume": 2743403.0, "close_time": 1759003199999, "quote_volume": 273525.67302, "trades": 1845, "taker_buy_base": 159276.0, "taker_buy_quote": 15901.74988 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.1005, "high": 0.10397, "low": 0.10045, "close": 0.10112, "volume": 677199.0, "close_time": 1759017599999, "quote_volume": 69442.77693, "trades": 449, "taker_buy_base": 301358.0, "taker_buy_quote": 30667.70682 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.10084, "high": 0.10099, "low": 0.09832, "close": 0.09918, "volume": 160228.0, "close_time": 1759031999999, "quote_volume": 15964.27669, "trades": 216, "taker_buy_base": 87670.0, "taker_buy_quote": 8731.05382 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.09922, "high": 0.09946, "low": 0.09765, "close": 0.09808, "volume": 757055.0, "close_time": 1759046399999, "quote_volume": 74555.95384, "trades": 523, "taker_buy_base": 395536.0, "taker_buy_quote": 39042.09733 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.09811, "high": 0.09875, "low": 0.09729, "close": 0.09849, "volume": 368618.0, "close_time": 1759060799999, "quote_volume": 36098.18682, "trades": 391, "taker_buy_base": 121374.0, "taker_buy_quote": 11913.02474 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.09837, "high": 0.10054, "low": 0.09723, "close": 0.0996, "volume": 171544.0, "close_time": 1759075199999, "quote_volume": 17068.96324, "trades": 241, "taker_buy_base": 86998.0, "taker_buy_quote": 8667.21837 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.10018, "high": 0.10091, "low": 0.09976, "close": 0.10042, "volume": 340900.0, "close_time": 1759089599999, "quote_volume": 34133.30063, "trades": 269, "taker_buy_base": 114834.0, "taker_buy_quote": 11513.36311 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.10038, "high": 0.10303, "low": 0.10036, "close": 0.10229, "volume": 333460.0, "close_time": 1759103999999, "quote_volume": 33915.85547, "trades": 242, "taker_buy_base": 154804.0, "taker_buy_quote": 15711.8508 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.10237, "high": 0.10288, "low": 0.10158, "close": 0.10194, "volume": 246744.0, "close_time": 1759118399999, "quote_volume": 25240.66086, "trades": 204, "taker_buy_base": 134581.0, "taker_buy_quote": 13799.55879 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.10189, "high": 0.10189, "low": 0.09865, "close": 0.09906, "volume": 1351260.0, "close_time": 1759132799999, "quote_volume": 134929.15003, "trades": 617, "taker_buy_base": 882709.0, "taker_buy_quote": 88139.62372 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.09916, "high": 0.10035, "low": 0.09721, "close": 0.09743, "volume": 1062549.0, "close_time": 1759147199999, "quote_volume": 105131.12084, "trades": 549, "taker_buy_base": 325483.0, "taker_buy_quote": 32323.73514 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.09742, "high": 0.09869, "low": 0.09522, "close": 0.0973, "volume": 1091622.0, "close_time": 1759161599999, "quote_volume": 106187.80372, "trades": 817, "taker_buy_base": 513928.0, "taker_buy_quote": 49878.0926 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.09728, "high": 0.09743, "low": 0.09457, "close": 0.09555, "volume": 1136594.0, "close_time": 1759175999999, "quote_volume": 108270.48978, "trades": 750, "taker_buy_base": 459254.0, "taker_buy_quote": 43823.95777 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.09555, "high": 0.1188, "low": 0.0955, "close": 0.09606, "volume": 628985.0, "close_time": 1759190399999, "quote_volume": 61155.66535, "trades": 564, "taker_buy_base": 362522.0, "taker_buy_quote": 35400.20429 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.09595, "high": 0.0961, "low": 0.0937, "close": 0.09538, "volume": 600788.0, "close_time": 1759204799999, "quote_volume": 57225.20681, "trades": 409, "taker_buy_base": 230836.0, "taker_buy_quote": 21948.62136 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.0954, "high": 0.09549, "low": 0.09388, "close": 0.09404, "volume": 491063.0, "close_time": 1759219199999, "quote_volume": 46466.97043, "trades": 293, "taker_buy_base": 150947.0, "taker_buy_quote": 14295.03303 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.09438, "high": 0.0946, "low": 0.0913, "close": 0.09142, "volume": 589798.0, "close_time": 1759233599999, "quote_volume": 54557.71901, "trades": 404, "taker_buy_base": 241273.0, "taker_buy_quote": 22353.6306 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.0912, "high": 0.09263, "low": 0.0903, "close": 0.09105, "volume": 809485.0, "close_time": 1759247999999, "quote_volume": 73804.4672, "trades": 421, "taker_buy_base": 490694.0, "taker_buy_quote": 44761.94744 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.09123, "high": 0.09355, "low": 0.09093, "close": 0.09349, "volume": 495779.0, "close_time": 1759262399999, "quote_volume": 45667.69869, "trades": 253, "taker_buy_base": 277833.0, "taker_buy_quote": 25665.57386 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.09337, "high": 0.09337, "low": 0.09007, "close": 0.09031, "volume": 1470507.0, "close_time": 1759276799999, "quote_volume": 135719.06446, "trades": 482, "taker_buy_base": 559176.0, "taker_buy_quote": 51530.22298 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.09038, "high": 0.09312, "low": 0.0899, "close": 0.09201, "volume": 540867.0, "close_time": 1759291199999, "quote_volume": 49621.58351, "trades": 350, "taker_buy_base": 262385.0, "taker_buy_quote": 24124.31546 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.09248, "high": 0.09732, "low": 0.09248, "close": 0.09499, "volume": 955768.0, "close_time": 1759305599999, "quote_volume": 91053.91268, "trades": 779, "taker_buy_base": 550842.0, "taker_buy_quote": 52416.46309 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.0948, "high": 0.10012, "low": 0.09449, "close": 0.09811, "volume": 1797573.0, "close_time": 1759319999999, "quote_volume": 176862.77948, "trades": 1186, "taker_buy_base": 1011948.0, "taker_buy_quote": 99596.69434 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.09811, "high": 0.09884, "low": 0.09693, "close": 0.09827, "volume": 890020.0, "close_time": 1759334399999, "quote_volume": 86963.27143, "trades": 706, "taker_buy_base": 427260.0, "taker_buy_quote": 41759.8047 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.09824, "high": 0.09872, "low": 0.09724, "close": 0.09803, "volume": 719329.0, "close_time": 1759348799999, "quote_volume": 70462.33232, "trades": 545, "taker_buy_base": 284674.0, "taker_buy_quote": 27929.32731 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.09801, "high": 0.09801, "low": 0.09689, "close": 0.09735, "volume": 146337.0, "close_time": 1759363199999, "quote_volume": 14241.12318, "trades": 144, "taker_buy_base": 94373.0, "taker_buy_quote": 9179.57238 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.09758, "high": 0.10097, "low": 0.09758, "close": 0.10088, "volume": 420436.0, "close_time": 1759377599999, "quote_volume": 41589.84388, "trades": 345, "taker_buy_base": 224864.0, "taker_buy_quote": 22211.09289 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.10077, "high": 0.10151, "low": 0.09866, "close": 0.09876, "volume": 639370.0, "close_time": 1759391999999, "quote_volume": 64048.95827, "trades": 423, "taker_buy_base": 304029.0, "taker_buy_quote": 30506.08976 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.09881, "high": 0.10186, "low": 0.0982, "close": 0.1014, "volume": 529920.0, "close_time": 1759406399999, "quote_volume": 52548.986, "trades": 368, "taker_buy_base": 201667.0, "taker_buy_quote": 20066.61416 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.1014, "high": 0.10265, "low": 0.0978, "close": 0.09937, "volume": 867364.0, "close_time": 1759420799999, "quote_volume": 86549.82829, "trades": 515, "taker_buy_base": 366351.0, "taker_buy_quote": 36616.56299 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.09905, "high": 0.10077, "low": 0.09902, "close": 0.0997, "volume": 616225.0, "close_time": 1759435199999, "quote_volume": 61481.67878, "trades": 421, "taker_buy_base": 287152.0, "taker_buy_quote": 28702.26381 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.09973, "high": 0.09977, "low": 0.09876, "close": 0.09917, "volume": 183431.0, "close_time": 1759449599999, "quote_volume": 18181.94068, "trades": 174, "taker_buy_base": 71783.0, "taker_buy_quote": 7119.15082 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.09915, "high": 0.09915, "low": 0.09672, "close": 0.09738, "volume": 255856.0, "close_time": 1759463999999, "quote_volume": 25025.7925, "trades": 251, "taker_buy_base": 101751.0, "taker_buy_quote": 9960.31906 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.09747, "high": 0.09836, "low": 0.09681, "close": 0.09718, "volume": 205727.0, "close_time": 1759478399999, "quote_volume": 20078.34567, "trades": 228, "taker_buy_base": 96271.0, "taker_buy_quote": 9392.77073 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.0972, "high": 0.09797, "low": 0.0962, "close": 0.09642, "volume": 704150.0, "close_time": 1759492799999, "quote_volume": 68599.81232, "trades": 377, "taker_buy_base": 282964.0, "taker_buy_quote": 27594.49609 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.09642, "high": 0.09895, "low": 0.09559, "close": 0.09891, "volume": 689546.0, "close_time": 1759507199999, "quote_volume": 66586.37021, "trades": 737, "taker_buy_base": 333166.0, "taker_buy_quote": 32187.55731 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.0989, "high": 0.10219, "low": 0.09807, "close": 0.10076, "volume": 1114130.0, "close_time": 1759521599999, "quote_volume": 111923.18213, "trades": 1178, "taker_buy_base": 573968.0, "taker_buy_quote": 57636.79741 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.10096, "high": 0.10287, "low": 0.10009, "close": 0.1009, "volume": 482597.0, "close_time": 1759535999999, "quote_volume": 48969.82674, "trades": 370, "taker_buy_base": 233251.0, "taker_buy_quote": 23711.6021 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1009, "high": 0.10137, "low": 0.09835, "close": 0.09847, "volume": 308371.0, "close_time": 1759550399999, "quote_volume": 30888.30365, "trades": 331, "taker_buy_base": 97002.0, "taker_buy_quote": 9724.99064 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.09837, "high": 0.09937, "low": 0.09786, "close": 0.09832, "volume": 271276.0, "close_time": 1759564799999, "quote_volume": 26757.82547, "trades": 471, "taker_buy_base": 183395.0, "taker_buy_quote": 18093.82658 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.09838, "high": 0.09862, "low": 0.09657, "close": 0.09718, "volume": 448596.0, "close_time": 1759579199999, "quote_volume": 43636.34956, "trades": 505, "taker_buy_base": 216695.0, "taker_buy_quote": 21084.73349 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.09715, "high": 0.0998, "low": 0.0964, "close": 0.09702, "volume": 500125.0, "close_time": 1759593599999, "quote_volume": 49065.0566, "trades": 468, "taker_buy_base": 222117.0, "taker_buy_quote": 21748.29268 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.09776, "high": 0.09817, "low": 0.09715, "close": 0.09762, "volume": 114078.0, "close_time": 1759607999999, "quote_volume": 11136.58908, "trades": 192, "taker_buy_base": 56183.0, "taker_buy_quote": 5485.19392 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.09772, "high": 0.10052, "low": 0.09759, "close": 0.0996, "volume": 593282.0, "close_time": 1759622399999, "quote_volume": 59131.58756, "trades": 509, "taker_buy_base": 170071.0, "taker_buy_quote": 16920.22137 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.09954, "high": 0.10193, "low": 0.09839, "close": 0.1004, "volume": 527729.0, "close_time": 1759636799999, "quote_volume": 52826.27516, "trades": 494, "taker_buy_base": 287356.0, "taker_buy_quote": 28725.09456 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.10039, "high": 0.10273, "low": 0.09997, "close": 0.1018, "volume": 592409.0, "close_time": 1759651199999, "quote_volume": 60054.08612, "trades": 672, "taker_buy_base": 305610.0, "taker_buy_quote": 30994.94862 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.10191, "high": 0.10216, "low": 0.0981, "close": 0.0992, "volume": 923539.0, "close_time": 1759665599999, "quote_volume": 92716.48014, "trades": 775, "taker_buy_base": 251839.0, "taker_buy_quote": 25199.07328 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.0992, "high": 0.10047, "low": 0.09855, "close": 0.1001, "volume": 538807.0, "close_time": 1759679999999, "quote_volume": 53622.14841, "trades": 601, "taker_buy_base": 218180.0, "taker_buy_quote": 21715.5743 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.10006, "high": 0.10039, "low": 0.09706, "close": 0.09706, "volume": 397461.0, "close_time": 1759694399999, "quote_volume": 38991.49272, "trades": 478, "taker_buy_base": 287721.0, "taker_buy_quote": 28242.13877 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.0969, "high": 0.09812, "low": 0.09676, "close": 0.09764, "volume": 155173.0, "close_time": 1759708799999, "quote_volume": 15141.67022, "trades": 210, "taker_buy_base": 80163.0, "taker_buy_quote": 7820.79808 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0976, "high": 0.09842, "low": 0.09678, "close": 0.0973, "volume": 648905.0, "close_time": 1759723199999, "quote_volume": 63259.60331, "trades": 325, "taker_buy_base": 297132.0, "taker_buy_quote": 28958.2029 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.09715, "high": 0.09955, "low": 0.09702, "close": 0.0991, "volume": 215649.0, "close_time": 1759737599999, "quote_volume": 21109.37624, "trades": 265, "taker_buy_base": 115903.0, "taker_buy_quote": 11352.89987 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.09923, "high": 0.10049, "low": 0.09895, "close": 0.09957, "volume": 455762.0, "close_time": 1759751999999, "quote_volume": 45378.17134, "trades": 442, "taker_buy_base": 210237.0, "taker_buy_quote": 20944.3772 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.09957, "high": 0.13791, "low": 0.09957, "close": 0.1232, "volume": 21858021.0, "close_time": 1759766399999, "quote_volume": 2666000.5101, "trades": 11738, "taker_buy_base": 10838016.0, "taker_buy_quote": 1322496.43332 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.12337, "high": 0.1272, "low": 0.11718, "close": 0.11808, "volume": 11322935.0, "close_time": 1759780799999, "quote_volume": 1364519.0144, "trades": 7719, "taker_buy_base": 4982236.0, "taker_buy_quote": 600834.73589 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.11793, "high": 0.12276, "low": 0.1162, "close": 0.1216, "volume": 5514969.0, "close_time": 1759795199999, "quote_volume": 659234.46253, "trades": 5507, "taker_buy_base": 2395875.0, "taker_buy_quote": 286835.03679 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.12152, "high": 0.12152, "low": 0.11261, "close": 0.1128, "volume": 3079730.0, "close_time": 1759809599999, "quote_volume": 357266.74485, "trades": 4239, "taker_buy_base": 1008911.0, "taker_buy_quote": 116968.51664 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.11276, "high": 0.11496, "low": 0.1086, "close": 0.10958, "volume": 3765164.0, "close_time": 1759823999999, "quote_volume": 420820.62319, "trades": 4248, "taker_buy_base": 1229247.0, "taker_buy_quote": 137383.23103 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.10953, "high": 0.11236, "low": 0.10801, "close": 0.10999, "volume": 2128071.0, "close_time": 1759838399999, "quote_volume": 235224.54514, "trades": 3315, "taker_buy_base": 1156832.0, "taker_buy_quote": 127862.31134 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.10998, "high": 0.11044, "low": 0.10504, "close": 0.10571, "volume": 3787147.0, "close_time": 1759852799999, "quote_volume": 405723.07463, "trades": 5093, "taker_buy_base": 1551221.0, "taker_buy_quote": 166140.84387 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.10574, "high": 0.10954, "low": 0.10498, "close": 0.10941, "volume": 984793.0, "close_time": 1759867199999, "quote_volume": 105529.03151, "trades": 3540, "taker_buy_base": 523889.0, "taker_buy_quote": 56208.65821 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.10943, "high": 0.11022, "low": 0.10698, "close": 0.10742, "volume": 891459.0, "close_time": 1759881599999, "quote_volume": 96804.49756, "trades": 3008, "taker_buy_base": 389222.0, "taker_buy_quote": 42322.64155 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1074, "high": 0.10914, "low": 0.10482, "close": 0.1057, "volume": 1771808.0, "close_time": 1759895999999, "quote_volume": 190324.13009, "trades": 4064, "taker_buy_base": 706056.0, "taker_buy_quote": 75791.96771 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.10576, "high": 0.10688, "low": 0.10375, "close": 0.10676, "volume": 1268469.0, "close_time": 1759910399999, "quote_volume": 134281.6547, "trades": 3601, "taker_buy_base": 670842.0, "taker_buy_quote": 71058.03908 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.10676, "high": 0.11204, "low": 0.10623, "close": 0.109, "volume": 3563170.0, "close_time": 1759924799999, "quote_volume": 390217.8586, "trades": 6102, "taker_buy_base": 1541998.0, "taker_buy_quote": 168649.67603 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.10908, "high": 0.11241, "low": 0.10672, "close": 0.10884, "volume": 4607452.0, "close_time": 1759939199999, "quote_volume": 505405.96226, "trades": 6921, "taker_buy_base": 2191747.0, "taker_buy_quote": 240213.97678 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.10872, "high": 0.112, "low": 0.10808, "close": 0.10891, "volume": 1637320.0, "close_time": 1759953599999, "quote_volume": 179367.75099, "trades": 3960, "taker_buy_base": 694597.0, "taker_buy_quote": 76194.40777 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.10891, "high": 0.10962, "low": 0.10516, "close": 0.10542, "volume": 1233893.0, "close_time": 1759967999999, "quote_volume": 132937.13334, "trades": 2702, "taker_buy_base": 330479.0, "taker_buy_quote": 35588.21522 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.10544, "high": 0.10598, "low": 0.10128, "close": 0.10214, "volume": 1225491.0, "close_time": 1759982399999, "quote_volume": 126756.67192, "trades": 2983, "taker_buy_base": 449879.0, "taker_buy_quote": 46512.35823 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.10206, "high": 0.10308, "low": 0.101, "close": 0.10156, "volume": 1242503.0, "close_time": 1759996799999, "quote_volume": 126665.24629, "trades": 3156, "taker_buy_base": 643727.0, "taker_buy_quote": 65748.83757 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.10158, "high": 0.10193, "low": 0.0984, "close": 0.09985, "volume": 4603102.0, "close_time": 1760011199999, "quote_volume": 458887.51194, "trades": 6209, "taker_buy_base": 3586883.0, "taker_buy_quote": 357399.35584 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.09984, "high": 0.10086, "low": 0.09726, "close": 0.09822, "volume": 1603611.0, "close_time": 1760025599999, "quote_volume": 159050.83118, "trades": 4082, "taker_buy_base": 723778.0, "taker_buy_quote": 72009.42318 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.09822, "high": 0.10104, "low": 0.09782, "close": 0.10093, "volume": 2036568.0, "close_time": 1760039999999, "quote_volume": 202256.73769, "trades": 3182, "taker_buy_base": 716132.0, "taker_buy_quote": 71309.18809 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.10104, "high": 0.10336, "low": 0.1006, "close": 0.10212, "volume": 1501032.0, "close_time": 1760054399999, "quote_volume": 152359.21327, "trades": 1911, "taker_buy_base": 818456.0, "taker_buy_quote": 82943.19998 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.10218, "high": 0.10222, "low": 0.09936, "close": 0.09988, "volume": 811661.0, "close_time": 1760068799999, "quote_volume": 81738.97208, "trades": 2048, "taker_buy_base": 225113.0, "taker_buy_quote": 22658.47135 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.09998, "high": 0.10062, "low": 0.09812, "close": 0.09886, "volume": 1393403.0, "close_time": 1760083199999, "quote_volume": 138535.3558, "trades": 2526, "taker_buy_base": 549753.0, "taker_buy_quote": 54622.99823 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.09886, "high": 0.10142, "low": 0.09886, "close": 0.1008, "volume": 932686.0, "close_time": 1760097599999, "quote_volume": 93599.88765, "trades": 2121, "taker_buy_base": 509919.0, "taker_buy_quote": 51164.43835 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1008, "high": 0.10189, "low": 0.09396, "close": 0.09674, "volume": 3405753.0, "close_time": 1760111999999, "quote_volume": 333033.62681, "trades": 4888, "taker_buy_base": 2066895.0, "taker_buy_quote": 202178.27867 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.09665, "high": 0.09774, "low": 0.09241, "close": 0.09368, "volume": 2195702.0, "close_time": 1760126399999, "quote_volume": 209785.84877, "trades": 4019, "taker_buy_base": 1273129.0, "taker_buy_quote": 121814.39126 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.09378, "high": 0.09453, "low": 0.00796, "close": 0.07086, "volume": 16962517.0, "close_time": 1760140799999, "quote_volume": 1060532.02023, "trades": 8833, "taker_buy_base": 5836630.0, "taker_buy_quote": 340898.94132 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.07095, "high": 0.07755, "low": 0.06871, "close": 0.0734, "volume": 3835030.0, "close_time": 1760155199999, "quote_volume": 277572.78797, "trades": 2503, "taker_buy_base": 2256196.0, "taker_buy_quote": 162920.65943 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.07337, "high": 0.09005, "low": 0.07275, "close": 0.08263, "volume": 7531912.0, "close_time": 1760169599999, "quote_volume": 612644.81657, "trades": 4541, "taker_buy_base": 2900218.0, "taker_buy_quote": 236297.17674 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.08314, "high": 0.09644, "low": 0.07897, "close": 0.09347, "volume": 8928570.0, "close_time": 1760183999999, "quote_volume": 795092.96577, "trades": 6240, "taker_buy_base": 4682642.0, "taker_buy_quote": 420793.36267 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.09241, "high": 0.09342, "low": 0.08732, "close": 0.0885, "volume": 1534517.0, "close_time": 1760198399999, "quote_volume": 138725.47284, "trades": 1444, "taker_buy_base": 780642.0, "taker_buy_quote": 70731.35066 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.08874, "high": 0.08974, "low": 0.08138, "close": 0.08158, "volume": 1047868.0, "close_time": 1760212799999, "quote_volume": 89985.04081, "trades": 1025, "taker_buy_base": 481564.0, "taker_buy_quote": 41329.18917 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.08195, "high": 0.08416, "low": 0.07946, "close": 0.082, "volume": 3058449.0, "close_time": 1760227199999, "quote_volume": 249850.96018, "trades": 1993, "taker_buy_base": 1430453.0, "taker_buy_quote": 116905.09954 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.08206, "high": 0.08261, "low": 0.07984, "close": 0.08014, "volume": 765253.0, "close_time": 1760241599999, "quote_volume": 62256.19852, "trades": 836, "taker_buy_base": 419616.0, "taker_buy_quote": 34133.812 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.07997, "high": 0.08234, "low": 0.07985, "close": 0.08105, "volume": 1303126.0, "close_time": 1760255999999, "quote_volume": 106179.37341, "trades": 1000, "taker_buy_base": 504161.0, "taker_buy_quote": 41100.89804 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.08096, "high": 0.08188, "low": 0.0795, "close": 0.08013, "volume": 1014683.0, "close_time": 1760270399999, "quote_volume": 81758.35909, "trades": 967, "taker_buy_base": 556332.0, "taker_buy_quote": 44832.31799 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.08013, "high": 0.0884, "low": 0.07879, "close": 0.08499, "volume": 2826481.0, "close_time": 1760284799999, "quote_volume": 233917.40709, "trades": 2008, "taker_buy_base": 1239159.0, "taker_buy_quote": 102526.91794 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.08536, "high": 0.08685, "low": 0.08402, "close": 0.08539, "volume": 3791220.0, "close_time": 1760299199999, "quote_volume": 323513.07992, "trades": 2740, "taker_buy_base": 1383855.0, "taker_buy_quote": 118375.23719 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.08539, "high": 0.08547, "low": 0.08278, "close": 0.08369, "volume": 1063317.0, "close_time": 1760313599999, "quote_volume": 89645.50195, "trades": 930, "taker_buy_base": 441031.0, "taker_buy_quote": 37224.66802 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.08332, "high": 0.08809, "low": 0.08283, "close": 0.08723, "volume": 1085710.0, "close_time": 1760327999999, "quote_volume": 93015.55089, "trades": 1244, "taker_buy_base": 643138.0, "taker_buy_quote": 55076.24361 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.08773, "high": 0.08774, "low": 0.08477, "close": 0.08558, "volume": 1132570.0, "close_time": 1760342399999, "quote_volume": 97646.48674, "trades": 1425, "taker_buy_base": 439817.0, "taker_buy_quote": 37947.35407 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.08554, "high": 0.08584, "low": 0.07751, "close": 0.07993, "volume": 4034976.0, "close_time": 1760356799999, "quote_volume": 330404.08549, "trades": 4593, "taker_buy_base": 1594333.0, "taker_buy_quote": 130918.34935 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.07993, "high": 0.08318, "low": 0.07936, "close": 0.08164, "volume": 1273573.0, "close_time": 1760371199999, "quote_volume": 103241.40714, "trades": 2064, "taker_buy_base": 607797.0, "taker_buy_quote": 49367.29198 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.08134, "high": 0.08763, "low": 0.08015, "close": 0.08753, "volume": 1711502.0, "close_time": 1760385599999, "quote_volume": 143998.28446, "trades": 2625, "taker_buy_base": 856702.0, "taker_buy_quote": 72436.3228 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.08765, "high": 0.08902, "low": 0.08602, "close": 0.08617, "volume": 1271736.0, "close_time": 1760399999999, "quote_volume": 111476.13531, "trades": 1459, "taker_buy_base": 563979.0, "taker_buy_quote": 49562.53495 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.08623, "high": 0.0872, "low": 0.08533, "close": 0.08624, "volume": 498450.0, "close_time": 1760414399999, "quote_volume": 42939.54118, "trades": 587, "taker_buy_base": 302870.0, "taker_buy_quote": 26152.67919 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.08633, "high": 0.08633, "low": 0.07933, "close": 0.08103, "volume": 961915.0, "close_time": 1760428799999, "quote_volume": 79141.06224, "trades": 1264, "taker_buy_base": 559417.0, "taker_buy_quote": 45962.30968 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.08117, "high": 0.0825, "low": 0.0783, "close": 0.08099, "volume": 960040.0, "close_time": 1760443199999, "quote_volume": 77433.58914, "trades": 1349, "taker_buy_base": 476000.0, "taker_buy_quote": 38423.65832 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.08099, "high": 0.08533, "low": 0.0793, "close": 0.08533, "volume": 1865475.0, "close_time": 1760457599999, "quote_volume": 152766.37464, "trades": 1212, "taker_buy_base": 975220.0, "taker_buy_quote": 79810.44626 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.08503, "high": 0.08595, "low": 0.08248, "close": 0.08386, "volume": 1501885.0, "close_time": 1760471999999, "quote_volume": 126804.9691, "trades": 2294, "taker_buy_base": 427917.0, "taker_buy_quote": 36209.78469 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.08404, "high": 0.0847, "low": 0.08314, "close": 0.08412, "volume": 385432.0, "close_time": 1760486399999, "quote_volume": 32309.37496, "trades": 1123, "taker_buy_base": 209032.0, "taker_buy_quote": 17539.8783 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.08409, "high": 0.08462, "low": 0.08301, "close": 0.08338, "volume": 439189.0, "close_time": 1760500799999, "quote_volume": 36831.99747, "trades": 1089, "taker_buy_base": 294795.0, "taker_buy_quote": 24715.0928 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.08342, "high": 0.08522, "low": 0.08248, "close": 0.08418, "volume": 670452.0, "close_time": 1760515199999, "quote_volume": 56283.42112, "trades": 1731, "taker_buy_base": 364192.0, "taker_buy_quote": 30572.25685 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.08414, "high": 0.08652, "low": 0.08274, "close": 0.0836, "volume": 987999.0, "close_time": 1760529599999, "quote_volume": 83188.13063, "trades": 1866, "taker_buy_base": 410974.0, "taker_buy_quote": 34642.68013 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.08358, "high": 0.084, "low": 0.08079, "close": 0.0815, "volume": 1420230.0, "close_time": 1760543999999, "quote_volume": 116864.10976, "trades": 2926, "taker_buy_base": 844197.0, "taker_buy_quote": 69508.84418 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.08149, "high": 0.08188, "low": 0.07907, "close": 0.07938, "volume": 763899.0, "close_time": 1760558399999, "quote_volume": 61400.04927, "trades": 1710, "taker_buy_base": 389994.0, "taker_buy_quote": 31345.66092 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.07942, "high": 0.07978, "low": 0.0777, "close": 0.07821, "volume": 841284.0, "close_time": 1760572799999, "quote_volume": 66089.07049, "trades": 1387, "taker_buy_base": 273054.0, "taker_buy_quote": 21482.55241 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.07826, "high": 0.08006, "low": 0.07786, "close": 0.07892, "volume": 332952.0, "close_time": 1760587199999, "quote_volume": 26333.39411, "trades": 1448, "taker_buy_base": 94231.0, "taker_buy_quote": 7445.92808 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.07894, "high": 0.08088, "low": 0.0788, "close": 0.08005, "volume": 818999.0, "close_time": 1760601599999, "quote_volume": 65398.11926, "trades": 1981, "taker_buy_base": 364613.0, "taker_buy_quote": 29171.46824 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.08002, "high": 0.08123, "low": 0.07731, "close": 0.08111, "volume": 938028.0, "close_time": 1760615999999, "quote_volume": 74610.86016, "trades": 1763, "taker_buy_base": 417550.0, "taker_buy_quote": 33005.36199 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.08107, "high": 0.08172, "low": 0.0765, "close": 0.0769, "volume": 998043.0, "close_time": 1760630399999, "quote_volume": 78729.47725, "trades": 2108, "taker_buy_base": 420166.0, "taker_buy_quote": 33275.66094 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.07676, "high": 0.07894, "low": 0.07464, "close": 0.07556, "volume": 2989443.0, "close_time": 1760644799999, "quote_volume": 229807.4168, "trades": 3419, "taker_buy_base": 1398120.0, "taker_buy_quote": 107586.29709 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.07566, "high": 0.07596, "low": 0.07287, "close": 0.07373, "volume": 703207.0, "close_time": 1760659199999, "quote_volume": 52032.57492, "trades": 1561, "taker_buy_base": 199145.0, "taker_buy_quote": 14743.2882 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.07375, "high": 0.07587, "low": 0.07345, "close": 0.07585, "volume": 920617.0, "close_time": 1760673599999, "quote_volume": 68634.20166, "trades": 2850, "taker_buy_base": 569464.0, "taker_buy_quote": 42466.50183 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.07576, "high": 0.0758, "low": 0.06949, "close": 0.07023, "volume": 2257168.0, "close_time": 1760687999999, "quote_volume": 160501.00957, "trades": 3892, "taker_buy_base": 1168831.0, "taker_buy_quote": 82662.84803 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.07023, "high": 0.07352, "low": 0.06871, "close": 0.07327, "volume": 3322418.0, "close_time": 1760702399999, "quote_volume": 234375.47615, "trades": 5437, "taker_buy_base": 1455082.0, "taker_buy_quote": 102870.57726 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.07327, "high": 0.07352, "low": 0.07039, "close": 0.07306, "volume": 1750411.0, "close_time": 1760716799999, "quote_volume": 126707.43833, "trades": 3823, "taker_buy_base": 692861.0, "taker_buy_quote": 50249.34712 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.07307, "high": 0.07426, "low": 0.07192, "close": 0.07248, "volume": 683222.0, "close_time": 1760731199999, "quote_volume": 50031.87663, "trades": 2625, "taker_buy_base": 235840.0, "taker_buy_quote": 17213.97618 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.07247, "high": 0.07312, "low": 0.07117, "close": 0.07194, "volume": 515367.0, "close_time": 1760745599999, "quote_volume": 37167.6702, "trades": 1352, "taker_buy_base": 240525.0, "taker_buy_quote": 17380.44604 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0719, "high": 0.07342, "low": 0.07176, "close": 0.07322, "volume": 431374.0, "close_time": 1760759999999, "quote_volume": 31356.54534, "trades": 711, "taker_buy_base": 307847.0, "taker_buy_quote": 22366.77363 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.07315, "high": 0.0736, "low": 0.07212, "close": 0.07251, "volume": 431636.0, "close_time": 1760774399999, "quote_volume": 31341.81342, "trades": 825, "taker_buy_base": 307838.0, "taker_buy_quote": 22336.33992 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.07256, "high": 0.0731, "low": 0.07177, "close": 0.07204, "volume": 432277.0, "close_time": 1760788799999, "quote_volume": 31268.14641, "trades": 1163, "taker_buy_base": 175003.0, "taker_buy_quote": 12677.92768 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.07205, "high": 0.07281, "low": 0.07154, "close": 0.07219, "volume": 599126.0, "close_time": 1760803199999, "quote_volume": 43268.46763, "trades": 916, "taker_buy_base": 328621.0, "taker_buy_quote": 23762.67734 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.07207, "high": 0.07234, "low": 0.07083, "close": 0.07167, "volume": 296932.0, "close_time": 1760817599999, "quote_volume": 21219.28485, "trades": 425, "taker_buy_base": 48437.0, "taker_buy_quote": 3469.10109 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.07181, "high": 0.07234, "low": 0.07074, "close": 0.07129, "volume": 274660.0, "close_time": 1760831999999, "quote_volume": 19522.25679, "trades": 426, "taker_buy_base": 69388.0, "taker_buy_quote": 4947.6127 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.07126, "high": 0.07164, "low": 0.07053, "close": 0.07148, "volume": 428013.0, "close_time": 1760846399999, "quote_volume": 30301.87439, "trades": 992, "taker_buy_base": 216758.0, "taker_buy_quote": 15348.59384 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.07149, "high": 0.07154, "low": 0.07066, "close": 0.071, "volume": 1010031.0, "close_time": 1760860799999, "quote_volume": 71535.18157, "trades": 1207, "taker_buy_base": 684958.0, "taker_buy_quote": 48492.31963 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.07101, "high": 0.0862, "low": 0.07017, "close": 0.07365, "volume": 2650335.0, "close_time": 1760875199999, "quote_volume": 194940.56784, "trades": 2998, "taker_buy_base": 1058628.0, "taker_buy_quote": 77980.08225 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.07374, "high": 0.07402, "low": 0.0721, "close": 0.0737, "volume": 981970.0, "close_time": 1760889599999, "quote_volume": 71948.6354, "trades": 2242, "taker_buy_base": 509418.0, "taker_buy_quote": 37382.37957 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.07372, "high": 0.07621, "low": 0.0731, "close": 0.07588, "volume": 851153.0, "close_time": 1760903999999, "quote_volume": 63784.27763, "trades": 1853, "taker_buy_base": 435974.0, "taker_buy_quote": 32796.20481 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.07564, "high": 0.07586, "low": 0.07376, "close": 0.07383, "volume": 334982.0, "close_time": 1760918399999, "quote_volume": 25121.72896, "trades": 867, "taker_buy_base": 98476.0, "taker_buy_quote": 7387.56639 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.07395, "high": 0.07564, "low": 0.072, "close": 0.07524, "volume": 520355.0, "close_time": 1760932799999, "quote_volume": 38160.35266, "trades": 970, "taker_buy_base": 253838.0, "taker_buy_quote": 18756.20927 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.07522, "high": 0.078, "low": 0.07495, "close": 0.07657, "volume": 765502.0, "close_time": 1760947199999, "quote_volume": 58644.54526, "trades": 1354, "taker_buy_base": 413677.0, "taker_buy_quote": 31769.78671 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.07648, "high": 0.07795, "low": 0.0758, "close": 0.07712, "volume": 283846.0, "close_time": 1760961599999, "quote_volume": 21738.84443, "trades": 968, "taker_buy_base": 159009.0, "taker_buy_quote": 12204.28546 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.07715, "high": 0.08114, "low": 0.07672, "close": 0.07796, "volume": 1790824.0, "close_time": 1760975999999, "quote_volume": 140918.24927, "trades": 2674, "taker_buy_base": 749801.0, "taker_buy_quote": 59029.65018 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.07794, "high": 0.07794, "low": 0.07568, "close": 0.07636, "volume": 695353.0, "close_time": 1760990399999, "quote_volume": 53397.6893, "trades": 1420, "taker_buy_base": 257791.0, "taker_buy_quote": 19826.10148 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.07616, "high": 0.07698, "low": 0.07582, "close": 0.07625, "volume": 170209.0, "close_time": 1761004799999, "quote_volume": 12989.71654, "trades": 214, "taker_buy_base": 65763.0, "taker_buy_quote": 5028.88116 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.07623, "high": 0.07641, "low": 0.07415, "close": 0.07415, "volume": 403879.0, "close_time": 1761019199999, "quote_volume": 30362.40561, "trades": 329, "taker_buy_base": 171253.0, "taker_buy_quote": 12888.97693 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.07421, "high": 0.07421, "low": 0.07187, "close": 0.07281, "volume": 1879225.0, "close_time": 1761033599999, "quote_volume": 136140.9353, "trades": 976, "taker_buy_base": 1093008.0, "taker_buy_quote": 78971.05115 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.07279, "high": 0.0728, "low": 0.07158, "close": 0.0722, "volume": 510149.0, "close_time": 1761047999999, "quote_volume": 36842.33039, "trades": 570, "taker_buy_base": 229816.0, "taker_buy_quote": 16604.1242 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.07211, "high": 0.07787, "low": 0.07196, "close": 0.0778, "volume": 1509500.0, "close_time": 1761062399999, "quote_volume": 112804.73817, "trades": 1218, "taker_buy_base": 863468.0, "taker_buy_quote": 64904.88702 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.07789, "high": 0.07942, "low": 0.07606, "close": 0.07637, "volume": 1091170.0, "close_time": 1761076799999, "quote_volume": 84792.74029, "trades": 951, "taker_buy_base": 660354.0, "taker_buy_quote": 51400.61872 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.07637, "high": 0.07642, "low": 0.0717, "close": 0.07201, "volume": 1528351.0, "close_time": 1761091199999, "quote_volume": 113001.20188, "trades": 874, "taker_buy_base": 560515.0, "taker_buy_quote": 41487.67255 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.07193, "high": 0.07271, "low": 0.07085, "close": 0.07132, "volume": 188494.0, "close_time": 1761105599999, "quote_volume": 13563.57567, "trades": 239, "taker_buy_base": 94971.0, "taker_buy_quote": 6804.50418 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.07148, "high": 0.07228, "low": 0.07079, "close": 0.07201, "volume": 270075.0, "close_time": 1761119999999, "quote_volume": 19369.33077, "trades": 248, "taker_buy_base": 111580.0, "taker_buy_quote": 8009.92821 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.07186, "high": 0.07366, "low": 0.0705, "close": 0.0723, "volume": 631107.0, "close_time": 1761134399999, "quote_volume": 45268.39154, "trades": 518, "taker_buy_base": 405789.0, "taker_buy_quote": 29205.22879 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0723, "high": 0.07465, "low": 0.07181, "close": 0.07268, "volume": 1649308.0, "close_time": 1761148799999, "quote_volume": 121046.78105, "trades": 1103, "taker_buy_base": 521933.0, "taker_buy_quote": 38208.7111 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0727, "high": 0.0736, "low": 0.07131, "close": 0.07207, "volume": 1181974.0, "close_time": 1761163199999, "quote_volume": 85632.9342, "trades": 717, "taker_buy_base": 606850.0, "taker_buy_quote": 43974.44027 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0721, "high": 0.07212, "low": 0.06932, "close": 0.07052, "volume": 963254.0, "close_time": 1761177599999, "quote_volume": 67742.1176, "trades": 833, "taker_buy_base": 449832.0, "taker_buy_quote": 31682.21881 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.07037, "high": 0.07114, "low": 0.06999, "close": 0.07087, "volume": 247863.0, "close_time": 1761191999999, "quote_volume": 17578.55302, "trades": 223, "taker_buy_base": 145012.0, "taker_buy_quote": 10284.69558 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.07081, "high": 0.07256, "low": 0.0708, "close": 0.07157, "volume": 543095.0, "close_time": 1761206399999, "quote_volume": 38961.84908, "trades": 393, "taker_buy_base": 206929.0, "taker_buy_quote": 14832.55246 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.07147, "high": 0.07219, "low": 0.07066, "close": 0.07075, "volume": 220559.0, "close_time": 1761220799999, "quote_volume": 15795.03771, "trades": 352, "taker_buy_base": 116208.0, "taker_buy_quote": 8323.32891 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.07075, "high": 0.07216, "low": 0.07027, "close": 0.07149, "volume": 614017.0, "close_time": 1761235199999, "quote_volume": 43664.33912, "trades": 581, "taker_buy_base": 303169.0, "taker_buy_quote": 21516.85195 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.07148, "high": 0.07211, "low": 0.07049, "close": 0.07051, "volume": 597434.0, "close_time": 1761249599999, "quote_volume": 42572.38445, "trades": 656, "taker_buy_base": 224991.0, "taker_buy_quote": 16057.77385 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.07055, "high": 0.07081, "low": 0.0697, "close": 0.07031, "volume": 1143839.0, "close_time": 1761263999999, "quote_volume": 80209.64727, "trades": 659, "taker_buy_base": 293362.0, "taker_buy_quote": 20594.70552 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.07033, "high": 0.07143, "low": 0.07033, "close": 0.07143, "volume": 192475.0, "close_time": 1761278399999, "quote_volume": 13645.6979, "trades": 183, "taker_buy_base": 147357.0, "taker_buy_quote": 10446.17237 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.07149, "high": 0.0735, "low": 0.07149, "close": 0.0731, "volume": 779854.0, "close_time": 1761292799999, "quote_volume": 56900.71767, "trades": 411, "taker_buy_base": 614040.0, "taker_buy_quote": 44799.85753 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.07315, "high": 0.07319, "low": 0.07153, "close": 0.0726, "volume": 661158.0, "close_time": 1761307199999, "quote_volume": 47899.03506, "trades": 393, "taker_buy_base": 270299.0, "taker_buy_quote": 19551.12579 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0725, "high": 0.07431, "low": 0.07033, "close": 0.07033, "volume": 1412688.0, "close_time": 1761321599999, "quote_volume": 101873.68153, "trades": 1290, "taker_buy_base": 616292.0, "taker_buy_quote": 44569.87974 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.07063, "high": 0.07235, "low": 0.07029, "close": 0.07188, "volume": 322323.0, "close_time": 1761335999999, "quote_volume": 22986.72642, "trades": 591, "taker_buy_base": 150758.0, "taker_buy_quote": 10735.73833 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.07191, "high": 0.07319, "low": 0.07191, "close": 0.07269, "volume": 1243566.0, "close_time": 1761350399999, "quote_volume": 90426.86351, "trades": 564, "taker_buy_base": 653650.0, "taker_buy_quote": 47514.22105 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.07273, "high": 0.07392, "low": 0.07224, "close": 0.07251, "volume": 307286.0, "close_time": 1761364799999, "quote_volume": 22437.86424, "trades": 570, "taker_buy_base": 165847.0, "taker_buy_quote": 12110.91825 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.07251, "high": 0.0731, "low": 0.07185, "close": 0.07195, "volume": 794420.0, "close_time": 1761379199999, "quote_volume": 57639.68274, "trades": 643, "taker_buy_base": 386020.0, "taker_buy_quote": 28027.98476 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.07199, "high": 0.07271, "low": 0.0717, "close": 0.07239, "volume": 477340.0, "close_time": 1761393599999, "quote_volume": 34469.3442, "trades": 512, "taker_buy_base": 326312.0, "taker_buy_quote": 23569.66607 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.07232, "high": 0.0729, "low": 0.0721, "close": 0.07224, "volume": 485944.0, "close_time": 1761407999999, "quote_volume": 35212.27063, "trades": 450, "taker_buy_base": 205748.0, "taker_buy_quote": 14903.93609 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0723, "high": 0.0734, "low": 0.0719, "close": 0.07318, "volume": 554960.0, "close_time": 1761422399999, "quote_volume": 40328.45322, "trades": 605, "taker_buy_base": 277328.0, "taker_buy_quote": 20146.99962 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.07316, "high": 0.07335, "low": 0.07244, "close": 0.07279, "volume": 221908.0, "close_time": 1761436799999, "quote_volume": 16169.05254, "trades": 260, "taker_buy_base": 115344.0, "taker_buy_quote": 8399.64891 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.07267, "high": 0.07304, "low": 0.07134, "close": 0.07155, "volume": 446597.0, "close_time": 1761451199999, "quote_volume": 32328.67564, "trades": 395, "taker_buy_base": 225339.0, "taker_buy_quote": 16304.78637 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.07155, "high": 0.07277, "low": 0.07155, "close": 0.07252, "volume": 206821.0, "close_time": 1761465599999, "quote_volume": 14937.93595, "trades": 156, "taker_buy_base": 123771.0, "taker_buy_quote": 8926.73447 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.07257, "high": 0.07418, "low": 0.0725, "close": 0.07416, "volume": 626417.0, "close_time": 1761479999999, "quote_volume": 45831.3185, "trades": 680, "taker_buy_base": 291003.0, "taker_buy_quote": 21308.98531 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.07416, "high": 0.07432, "low": 0.07317, "close": 0.0737, "volume": 692128.0, "close_time": 1761494399999, "quote_volume": 51040.65966, "trades": 684, "taker_buy_base": 410925.0, "taker_buy_quote": 30274.68393 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.07351, "high": 0.07396, "low": 0.07325, "close": 0.0736, "volume": 409688.0, "close_time": 1761508799999, "quote_volume": 30142.62339, "trades": 149, "taker_buy_base": 124689.0, "taker_buy_quote": 9169.59262 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.07368, "high": 0.07663, "low": 0.0732, "close": 0.07551, "volume": 922459.0, "close_time": 1761523199999, "quote_volume": 69214.33744, "trades": 504, "taker_buy_base": 628907.0, "taker_buy_quote": 47165.15824 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.07559, "high": 0.07653, "low": 0.07489, "close": 0.07513, "volume": 319737.0, "close_time": 1761537599999, "quote_volume": 24257.52467, "trades": 212, "taker_buy_base": 137686.0, "taker_buy_quote": 10446.60802 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.07501, "high": 0.07676, "low": 0.0749, "close": 0.07531, "volume": 783210.0, "close_time": 1761551999999, "quote_volume": 59430.8255, "trades": 286, "taker_buy_base": 265803.0, "taker_buy_quote": 20187.14627 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.07549, "high": 0.07554, "low": 0.07278, "close": 0.07359, "volume": 625963.0, "close_time": 1761566399999, "quote_volume": 46220.75518, "trades": 284, "taker_buy_base": 221500.0, "taker_buy_quote": 16394.66083 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.07359, "high": 0.07368, "low": 0.07232, "close": 0.0732, "volume": 350731.0, "close_time": 1761580799999, "quote_volume": 25607.58948, "trades": 228, "taker_buy_base": 171760.0, "taker_buy_quote": 12552.12879 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.07338, "high": 0.07463, "low": 0.07292, "close": 0.07292, "volume": 235623.0, "close_time": 1761595199999, "quote_volume": 17385.34748, "trades": 115, "taker_buy_base": 83688.0, "taker_buy_quote": 6164.37547 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.07265, "high": 0.07277, "low": 0.07124, "close": 0.07189, "volume": 621372.0, "close_time": 1761609599999, "quote_volume": 44769.50949, "trades": 259, "taker_buy_base": 310165.0, "taker_buy_quote": 22352.71331 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.07163, "high": 0.07185, "low": 0.07067, "close": 0.07085, "volume": 422243.0, "close_time": 1761623999999, "quote_volume": 30098.05823, "trades": 184, "taker_buy_base": 161185.0, "taker_buy_quote": 11482.92796 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.07088, "high": 0.0725, "low": 0.07083, "close": 0.07171, "volume": 587984.0, "close_time": 1761638399999, "quote_volume": 42030.91158, "trades": 338, "taker_buy_base": 257890.0, "taker_buy_quote": 18486.53838 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.07175, "high": 0.07274, "low": 0.07175, "close": 0.07227, "volume": 465688.0, "close_time": 1761652799999, "quote_volume": 33675.60757, "trades": 243, "taker_buy_base": 212029.0, "taker_buy_quote": 15335.82043 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.07218, "high": 0.07341, "low": 0.0718, "close": 0.07236, "volume": 773234.0, "close_time": 1761667199999, "quote_volume": 56248.41134, "trades": 390, "taker_buy_base": 348332.0, "taker_buy_quote": 25316.50588 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.07246, "high": 0.07269, "low": 0.06977, "close": 0.06996, "volume": 785126.0, "close_time": 1761681599999, "quote_volume": 56093.08526, "trades": 312, "taker_buy_base": 368651.0, "taker_buy_quote": 26336.62144 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.06964, "high": 0.06969, "low": 0.06574, "close": 0.06811, "volume": 5122373.0, "close_time": 1761695999999, "quote_volume": 343033.28586, "trades": 1674, "taker_buy_base": 2446611.0, "taker_buy_quote": 163883.43025 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.06795, "high": 0.06877, "low": 0.06772, "close": 0.0678, "volume": 592861.0, "close_time": 1761710399999, "quote_volume": 40366.39455, "trades": 392, "taker_buy_base": 359671.0, "taker_buy_quote": 24491.11217 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.06812, "high": 0.06905, "low": 0.06792, "close": 0.0684, "volume": 622389.0, "close_time": 1761724799999, "quote_volume": 42492.54844, "trades": 311, "taker_buy_base": 290339.0, "taker_buy_quote": 19837.876 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.06834, "high": 0.06924, "low": 0.06788, "close": 0.06916, "volume": 149627.0, "close_time": 1761739199999, "quote_volume": 10275.11646, "trades": 182, "taker_buy_base": 69426.0, "taker_buy_quote": 4768.13703 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0691, "high": 0.06959, "low": 0.06716, "close": 0.06731, "volume": 620727.0, "close_time": 1761753599999, "quote_volume": 42359.32576, "trades": 604, "taker_buy_base": 334765.0, "taker_buy_quote": 22785.11723 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.06719, "high": 0.06929, "low": 0.066, "close": 0.06835, "volume": 1004771.0, "close_time": 1761767999999, "quote_volume": 68470.59223, "trades": 973, "taker_buy_base": 467249.0, "taker_buy_quote": 31818.1187 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.06841, "high": 0.06931, "low": 0.06626, "close": 0.06679, "volume": 682540.0, "close_time": 1761782399999, "quote_volume": 46540.04883, "trades": 547, "taker_buy_base": 307946.0, "taker_buy_quote": 20991.7778 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.06699, "high": 0.06738, "low": 0.06646, "close": 0.06713, "volume": 455865.0, "close_time": 1761796799999, "quote_volume": 30549.26854, "trades": 273, "taker_buy_base": 139696.0, "taker_buy_quote": 9370.38806 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.06694, "high": 0.06696, "low": 0.06446, "close": 0.0661, "volume": 967142.0, "close_time": 1761811199999, "quote_volume": 63458.64239, "trades": 647, "taker_buy_base": 430349.0, "taker_buy_quote": 28293.08731 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.066, "high": 0.066, "low": 0.06419, "close": 0.06484, "volume": 598338.0, "close_time": 1761825599999, "quote_volume": 38828.07916, "trades": 412, "taker_buy_base": 368639.0, "taker_buy_quote": 23948.49631 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.06486, "high": 0.06519, "low": 0.05918, "close": 0.06076, "volume": 5765443.0, "close_time": 1761839999999, "quote_volume": 361242.61814, "trades": 2100, "taker_buy_base": 3958432.0, "taker_buy_quote": 249107.80171 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0608, "high": 0.06119, "low": 0.05903, "close": 0.05926, "volume": 1331086.0, "close_time": 1761854399999, "quote_volume": 79769.63732, "trades": 633, "taker_buy_base": 618269.0, "taker_buy_quote": 37155.04173 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.05924, "high": 0.06082, "low": 0.05909, "close": 0.06075, "volume": 1292484.0, "close_time": 1761868799999, "quote_volume": 77479.94518, "trades": 941, "taker_buy_base": 630116.0, "taker_buy_quote": 37767.40434 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.06075, "high": 0.06186, "low": 0.06043, "close": 0.06065, "volume": 229686.0, "close_time": 1761883199999, "quote_volume": 14034.36818, "trades": 225, "taker_buy_base": 50067.0, "taker_buy_quote": 3063.5855 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.06107, "high": 0.06147, "low": 0.06085, "close": 0.06124, "volume": 158247.0, "close_time": 1761897599999, "quote_volume": 9670.1382, "trades": 139, "taker_buy_base": 78914.0, "taker_buy_quote": 4823.26816 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0611, "high": 0.06117, "low": 0.05969, "close": 0.06082, "volume": 386988.0, "close_time": 1761911999999, "quote_volume": 23340.09952, "trades": 253, "taker_buy_base": 175457.0, "taker_buy_quote": 10566.04247 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.06091, "high": 0.06096, "low": 0.05918, "close": 0.05938, "volume": 1311638.0, "close_time": 1761926399999, "quote_volume": 78613.32361, "trades": 678, "taker_buy_base": 594066.0, "taker_buy_quote": 35593.50614 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.05921, "high": 0.05941, "low": 0.05679, "close": 0.05936, "volume": 3484445.0, "close_time": 1761940799999, "quote_volume": 203005.72896, "trades": 1478, "taker_buy_base": 1423116.0, "taker_buy_quote": 83030.14853 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.05934, "high": 0.05949, "low": 0.05852, "close": 0.05928, "volume": 711857.0, "close_time": 1761955199999, "quote_volume": 41995.54971, "trades": 326, "taker_buy_base": 198976.0, "taker_buy_quote": 11749.01579 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.05907, "high": 0.06106, "low": 0.0588, "close": 0.06086, "volume": 1357495.0, "close_time": 1761969599999, "quote_volume": 81773.82049, "trades": 441, "taker_buy_base": 747497.0, "taker_buy_quote": 45048.3923 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.06105, "high": 0.06174, "low": 0.05993, "close": 0.06024, "volume": 1564971.0, "close_time": 1761983999999, "quote_volume": 95482.4895, "trades": 739, "taker_buy_base": 695460.0, "taker_buy_quote": 42513.97131 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.06028, "high": 0.0613, "low": 0.06028, "close": 0.06109, "volume": 1218166.0, "close_time": 1761998399999, "quote_volume": 74094.03341, "trades": 648, "taker_buy_base": 655719.0, "taker_buy_quote": 39930.29631 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.06126, "high": 0.0621, "low": 0.05968, "close": 0.06188, "volume": 3052628.0, "close_time": 1762012799999, "quote_volume": 186069.82359, "trades": 1067, "taker_buy_base": 828476.0, "taker_buy_quote": 50537.53433 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.06202, "high": 0.0648, "low": 0.06199, "close": 0.06404, "volume": 1838304.0, "close_time": 1762027199999, "quote_volume": 117037.96305, "trades": 1051, "taker_buy_base": 845395.0, "taker_buy_quote": 53866.05039 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.06398, "high": 0.06439, "low": 0.06283, "close": 0.06348, "volume": 336509.0, "close_time": 1762041599999, "quote_volume": 21314.24619, "trades": 264, "taker_buy_base": 187989.0, "taker_buy_quote": 11901.53536 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0634, "high": 0.0634, "low": 0.06285, "close": 0.06311, "volume": 218791.0, "close_time": 1762055999999, "quote_volume": 13824.72804, "trades": 120, "taker_buy_base": 93235.0, "taker_buy_quote": 5894.12936 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.06321, "high": 0.06593, "low": 0.06312, "close": 0.06584, "volume": 1080901.0, "close_time": 1762070399999, "quote_volume": 70227.14479, "trades": 1030, "taker_buy_base": 602745.0, "taker_buy_quote": 39196.75851 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.06584, "high": 0.06615, "low": 0.06491, "close": 0.06525, "volume": 1427732.0, "close_time": 1762084799999, "quote_volume": 93502.33585, "trades": 911, "taker_buy_base": 946689.0, "taker_buy_quote": 62054.61602 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.06521, "high": 0.06532, "low": 0.06212, "close": 0.06225, "volume": 2514861.0, "close_time": 1762099199999, "quote_volume": 159213.6229, "trades": 1647, "taker_buy_base": 1161914.0, "taker_buy_quote": 73520.54445 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.06219, "high": 0.06299, "low": 0.06148, "close": 0.0624, "volume": 743852.0, "close_time": 1762113599999, "quote_volume": 46270.45168, "trades": 599, "taker_buy_base": 340234.0, "taker_buy_quote": 21205.16461 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0624, "high": 0.06551, "low": 0.06236, "close": 0.06548, "volume": 2996015.0, "close_time": 1762127999999, "quote_volume": 191386.26604, "trades": 1803, "taker_buy_base": 676169.0, "taker_buy_quote": 43294.20713 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.06532, "high": 0.06606, "low": 0.06052, "close": 0.06071, "volume": 1116610.0, "close_time": 1762142399999, "quote_volume": 70832.00588, "trades": 1014, "taker_buy_base": 405960.0, "taker_buy_quote": 25554.13303 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.06052, "high": 0.06144, "low": 0.05925, "close": 0.0595, "volume": 2179197.0, "close_time": 1762156799999, "quote_volume": 131214.62551, "trades": 1028, "taker_buy_base": 725468.0, "taker_buy_quote": 43655.46135 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.05962, "high": 0.06055, "low": 0.0583, "close": 0.05957, "volume": 597480.0, "close_time": 1762171199999, "quote_volume": 35494.67534, "trades": 583, "taker_buy_base": 294130.0, "taker_buy_quote": 17481.17272 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.05961, "high": 0.06004, "low": 0.05459, "close": 0.05494, "volume": 4604144.0, "close_time": 1762185599999, "quote_volume": 258413.14633, "trades": 1806, "taker_buy_base": 3379664.0, "taker_buy_quote": 188624.95588 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.05492, "high": 0.05678, "low": 0.05408, "close": 0.05412, "volume": 2004844.0, "close_time": 1762199999999, "quote_volume": 111574.61244, "trades": 1032, "taker_buy_base": 1270412.0, "taker_buy_quote": 70774.55793 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.05413, "high": 0.0549, "low": 0.05349, "close": 0.05484, "volume": 1145281.0, "close_time": 1762214399999, "quote_volume": 62118.97831, "trades": 790, "taker_buy_base": 535026.0, "taker_buy_quote": 29063.09645 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.05484, "high": 0.05561, "low": 0.05441, "close": 0.05485, "volume": 873245.0, "close_time": 1762228799999, "quote_volume": 48038.78825, "trades": 505, "taker_buy_base": 404934.0, "taker_buy_quote": 22292.96281 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0549, "high": 0.05518, "low": 0.05186, "close": 0.0528, "volume": 2920009.0, "close_time": 1762243199999, "quote_volume": 154219.22284, "trades": 1225, "taker_buy_base": 1187184.0, "taker_buy_quote": 62866.6912 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.05281, "high": 0.05403, "low": 0.05275, "close": 0.053, "volume": 1437690.0, "close_time": 1762257599999, "quote_volume": 76680.16158, "trades": 837, "taker_buy_base": 1040133.0, "taker_buy_quote": 55501.54254 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.05302, "high": 0.05479, "low": 0.05223, "close": 0.05348, "volume": 2566572.0, "close_time": 1762271999999, "quote_volume": 136150.77593, "trades": 1441, "taker_buy_base": 1102307.0, "taker_buy_quote": 58636.62061 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.05393, "high": 0.05406, "low": 0.05015, "close": 0.05124, "volume": 3195614.0, "close_time": 1762286399999, "quote_volume": 166169.58259, "trades": 1224, "taker_buy_base": 1526615.0, "taker_buy_quote": 79360.40115 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.05129, "high": 0.05259, "low": 0.04889, "close": 0.05166, "volume": 3110716.0, "close_time": 1762300799999, "quote_volume": 157499.91773, "trades": 1695, "taker_buy_base": 1653057.0, "taker_buy_quote": 83590.75098 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.05169, "high": 0.05226, "low": 0.04914, "close": 0.05182, "volume": 414799.0, "close_time": 1762315199999, "quote_volume": 21021.72072, "trades": 355, "taker_buy_base": 125633.0, "taker_buy_quote": 6407.61069 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.05187, "high": 0.05205, "low": 0.05093, "close": 0.05163, "volume": 345612.0, "close_time": 1762329599999, "quote_volume": 17822.79758, "trades": 204, "taker_buy_base": 225371.0, "taker_buy_quote": 11652.0479 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.05158, "high": 0.05195, "low": 0.05068, "close": 0.05154, "volume": 800478.0, "close_time": 1762343999999, "quote_volume": 41147.46614, "trades": 563, "taker_buy_base": 293968.0, "taker_buy_quote": 15079.52486 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.05152, "high": 0.0529, "low": 0.0505, "close": 0.05241, "volume": 1398144.0, "close_time": 1762358399999, "quote_volume": 72206.37145, "trades": 747, "taker_buy_base": 352106.0, "taker_buy_quote": 18215.25207 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.05241, "high": 0.05437, "low": 0.05173, "close": 0.05371, "volume": 1001879.0, "close_time": 1762372799999, "quote_volume": 53205.42891, "trades": 489, "taker_buy_base": 553962.0, "taker_buy_quote": 29291.65572 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.05361, "high": 0.05409, "low": 0.05319, "close": 0.05378, "volume": 779612.0, "close_time": 1762387199999, "quote_volume": 41816.90738, "trades": 328, "taker_buy_base": 265944.0, "taker_buy_quote": 14284.48422 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.05333, "high": 0.05342, "low": 0.05159, "close": 0.05181, "volume": 840261.0, "close_time": 1762401599999, "quote_volume": 43939.08281, "trades": 421, "taker_buy_base": 381276.0, "taker_buy_quote": 20035.91285 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.05181, "high": 0.0519, "low": 0.05078, "close": 0.05101, "volume": 437374.0, "close_time": 1762415999999, "quote_volume": 22427.53052, "trades": 316, "taker_buy_base": 146012.0, "taker_buy_quote": 7486.86605 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.05099, "high": 0.05148, "low": 0.05039, "close": 0.05062, "volume": 975499.0, "close_time": 1762430399999, "quote_volume": 49625.86144, "trades": 457, "taker_buy_base": 327431.0, "taker_buy_quote": 16610.1441 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.05066, "high": 0.05147, "low": 0.04944, "close": 0.04966, "volume": 2702218.0, "close_time": 1762444799999, "quote_volume": 136796.02751, "trades": 971, "taker_buy_base": 1876959.0, "taker_buy_quote": 95115.17953 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.04978, "high": 0.04986, "low": 0.04811, "close": 0.04843, "volume": 2012853.0, "close_time": 1762459199999, "quote_volume": 98315.33248, "trades": 547, "taker_buy_base": 782422.0, "taker_buy_quote": 38280.40487 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.04848, "high": 0.04856, "low": 0.04638, "close": 0.04726, "volume": 1670442.0, "close_time": 1762473599999, "quote_volume": 79293.60387, "trades": 581, "taker_buy_base": 719323.0, "taker_buy_quote": 34194.98623 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.04743, "high": 0.04884, "low": 0.04743, "close": 0.04872, "volume": 1445366.0, "close_time": 1762487999999, "quote_volume": 69604.99855, "trades": 514, "taker_buy_base": 1040022.0, "taker_buy_quote": 50126.98162 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.04876, "high": 0.05, "low": 0.04809, "close": 0.04997, "volume": 1167326.0, "close_time": 1762502399999, "quote_volume": 57350.46456, "trades": 385, "taker_buy_base": 687744.0, "taker_buy_quote": 33780.51772 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.05006, "high": 0.05022, "low": 0.04795, "close": 0.04841, "volume": 932509.0, "close_time": 1762516799999, "quote_volume": 45617.97351, "trades": 520, "taker_buy_base": 526709.0, "taker_buy_quote": 25811.46172 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.04842, "high": 0.05398, "low": 0.04715, "close": 0.05386, "volume": 3880430.0, "close_time": 1762531199999, "quote_volume": 194092.86494, "trades": 1434, "taker_buy_base": 1100551.0, "taker_buy_quote": 54973.6557 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.05379, "high": 0.058, "low": 0.05352, "close": 0.05679, "volume": 4309452.0, "close_time": 1762545599999, "quote_volume": 240855.47951, "trades": 1777, "taker_buy_base": 2153835.0, "taker_buy_quote": 120522.90627 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.05673, "high": 0.05703, "low": 0.05295, "close": 0.05331, "volume": 2377844.0, "close_time": 1762559999999, "quote_volume": 132100.96275, "trades": 1277, "taker_buy_base": 895173.0, "taker_buy_quote": 49575.60142 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0533, "high": 0.05624, "low": 0.05327, "close": 0.05495, "volume": 1288858.0, "close_time": 1762574399999, "quote_volume": 70574.46229, "trades": 565, "taker_buy_base": 515961.0, "taker_buy_quote": 28278.08159 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.05462, "high": 0.05524, "low": 0.05306, "close": 0.05339, "volume": 1104381.0, "close_time": 1762588799999, "quote_volume": 59417.23766, "trades": 682, "taker_buy_base": 530127.0, "taker_buy_quote": 28505.60656 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0534, "high": 0.05388, "low": 0.05187, "close": 0.05219, "volume": 1660807.0, "close_time": 1762603199999, "quote_volume": 88171.72183, "trades": 575, "taker_buy_base": 773267.0, "taker_buy_quote": 41154.4676 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.05231, "high": 0.05286, "low": 0.04951, "close": 0.04971, "volume": 1652028.0, "close_time": 1762617599999, "quote_volume": 84543.86386, "trades": 652, "taker_buy_base": 924412.0, "taker_buy_quote": 47460.43954 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.04973, "high": 0.0501, "low": 0.04869, "close": 0.04948, "volume": 3970001.0, "close_time": 1762631999999, "quote_volume": 196631.95229, "trades": 1189, "taker_buy_base": 2949816.0, "taker_buy_quote": 145887.84521 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.04955, "high": 0.05077, "low": 0.04924, "close": 0.0506, "volume": 1447129.0, "close_time": 1762646399999, "quote_volume": 72296.14968, "trades": 366, "taker_buy_base": 932426.0, "taker_buy_quote": 46630.20721 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.05056, "high": 0.05056, "low": 0.04775, "close": 0.04794, "volume": 957828.0, "close_time": 1762660799999, "quote_volume": 46485.65403, "trades": 449, "taker_buy_base": 435031.0, "taker_buy_quote": 21053.64921 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.04813, "high": 0.04961, "low": 0.04792, "close": 0.04961, "volume": 1248467.0, "close_time": 1762675199999, "quote_volume": 60671.73086, "trades": 582, "taker_buy_base": 398954.0, "taker_buy_quote": 19461.01461 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.04954, "high": 0.04954, "low": 0.04806, "close": 0.04899, "volume": 1342015.0, "close_time": 1762689599999, "quote_volume": 65486.88878, "trades": 526, "taker_buy_base": 572332.0, "taker_buy_quote": 27935.15613 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.04899, "high": 0.05201, "low": 0.04886, "close": 0.05114, "volume": 2763262.0, "close_time": 1762703999999, "quote_volume": 138865.93794, "trades": 1542, "taker_buy_base": 689086.0, "taker_buy_quote": 34574.34768 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.05118, "high": 0.05168, "low": 0.05039, "close": 0.05162, "volume": 678968.0, "close_time": 1762718399999, "quote_volume": 34726.71123, "trades": 379, "taker_buy_base": 246950.0, "taker_buy_quote": 12635.5956 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.05167, "high": 0.05188, "low": 0.05031, "close": 0.05049, "volume": 476177.0, "close_time": 1762732799999, "quote_volume": 24346.7825, "trades": 266, "taker_buy_base": 177666.0, "taker_buy_quote": 9096.33425 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.05057, "high": 0.053, "low": 0.05021, "close": 0.0523, "volume": 928141.0, "close_time": 1762747199999, "quote_volume": 48205.10015, "trades": 535, "taker_buy_base": 283046.0, "taker_buy_quote": 14630.53813 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0523, "high": 0.05375, "low": 0.05159, "close": 0.05236, "volume": 627126.0, "close_time": 1762761599999, "quote_volume": 32765.25647, "trades": 259, "taker_buy_base": 373996.0, "taker_buy_quote": 19551.09512 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0524, "high": 0.0589, "low": 0.05162, "close": 0.0538, "volume": 1948508.0, "close_time": 1762775999999, "quote_volume": 106007.55868, "trades": 879, "taker_buy_base": 851599.0, "taker_buy_quote": 46555.19982 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.05368, "high": 0.05443, "low": 0.05176, "close": 0.05254, "volume": 1433378.0, "close_time": 1762790399999, "quote_volume": 76556.95635, "trades": 684, "taker_buy_base": 399490.0, "taker_buy_quote": 21324.68968 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.05273, "high": 0.05419, "low": 0.05148, "close": 0.05349, "volume": 585842.0, "close_time": 1762804799999, "quote_volume": 31013.41827, "trades": 422, "taker_buy_base": 354924.0, "taker_buy_quote": 18806.58935 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.05353, "high": 0.05549, "low": 0.05326, "close": 0.05328, "volume": 895436.0, "close_time": 1762819199999, "quote_volume": 48314.60127, "trades": 555, "taker_buy_base": 462600.0, "taker_buy_quote": 24910.22347 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.05329, "high": 0.05425, "low": 0.05193, "close": 0.05351, "volume": 1440911.0, "close_time": 1762833599999, "quote_volume": 76512.58005, "trades": 730, "taker_buy_base": 729743.0, "taker_buy_quote": 38812.42284 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.05349, "high": 0.05363, "low": 0.04958, "close": 0.04984, "volume": 1428279.0, "close_time": 1762847999999, "quote_volume": 73676.24854, "trades": 744, "taker_buy_base": 727836.0, "taker_buy_quote": 37540.62992 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.04971, "high": 0.05034, "low": 0.04924, "close": 0.0494, "volume": 3245593.0, "close_time": 1762862399999, "quote_volume": 161370.28992, "trades": 941, "taker_buy_base": 2580526.0, "taker_buy_quote": 128333.66708 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.04939, "high": 0.04975, "low": 0.04739, "close": 0.04781, "volume": 1601016.0, "close_time": 1762876799999, "quote_volume": 77517.50224, "trades": 677, "taker_buy_base": 349531.0, "taker_buy_quote": 16910.49678 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.04775, "high": 0.0486, "low": 0.04715, "close": 0.04744, "volume": 825143.0, "close_time": 1762891199999, "quote_volume": 39644.6663, "trades": 338, "taker_buy_base": 314482.0, "taker_buy_quote": 15128.9643 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.04737, "high": 0.04775, "low": 0.04638, "close": 0.04664, "volume": 851495.0, "close_time": 1762905599999, "quote_volume": 40040.16897, "trades": 371, "taker_buy_base": 196006.0, "taker_buy_quote": 9208.93544 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.04662, "high": 0.04778, "low": 0.04643, "close": 0.04778, "volume": 938474.0, "close_time": 1762919999999, "quote_volume": 44199.23935, "trades": 480, "taker_buy_base": 579368.0, "taker_buy_quote": 27323.13544 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.04774, "high": 0.04838, "low": 0.04742, "close": 0.04817, "volume": 3337163.0, "close_time": 1762934399999, "quote_volume": 160601.442, "trades": 880, "taker_buy_base": 129479.0, "taker_buy_quote": 6178.69368 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.04838, "high": 0.04932, "low": 0.04838, "close": 0.04876, "volume": 915305.0, "close_time": 1762948799999, "quote_volume": 44687.50834, "trades": 408, "taker_buy_base": 348632.0, "taker_buy_quote": 17040.91965 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.04888, "high": 0.05178, "low": 0.04832, "close": 0.0489, "volume": 1178969.0, "close_time": 1762963199999, "quote_volume": 59352.11694, "trades": 488, "taker_buy_base": 652204.0, "taker_buy_quote": 32846.51299 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0491, "high": 0.0491, "low": 0.0454, "close": 0.0462, "volume": 4178953.0, "close_time": 1762977599999, "quote_volume": 197484.43703, "trades": 879, "taker_buy_base": 3529673.0, "taker_buy_quote": 167302.01368 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.04579, "high": 0.04895, "low": 0.04579, "close": 0.0468, "volume": 489116.0, "close_time": 1762991999999, "quote_volume": 22847.9103, "trades": 180, "taker_buy_base": 284103.0, "taker_buy_quote": 13292.05846 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0468, "high": 0.04814, "low": 0.04654, "close": 0.04775, "volume": 1142060.0, "close_time": 1763006399999, "quote_volume": 54251.07181, "trades": 676, "taker_buy_base": 650740.0, "taker_buy_quote": 30886.05299 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.04756, "high": 0.04919, "low": 0.04711, "close": 0.04831, "volume": 3926517.0, "close_time": 1763020799999, "quote_volume": 191795.68035, "trades": 1191, "taker_buy_base": 495270.0, "taker_buy_quote": 23845.45906 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.04831, "high": 0.04888, "low": 0.04733, "close": 0.04733, "volume": 661725.0, "close_time": 1763035199999, "quote_volume": 32004.50815, "trades": 317, "taker_buy_base": 190313.0, "taker_buy_quote": 9188.29582 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.04736, "high": 0.04775, "low": 0.04604, "close": 0.04654, "volume": 4774403.0, "close_time": 1763049599999, "quote_volume": 221955.83247, "trades": 963, "taker_buy_base": 3612834.0, "taker_buy_quote": 167795.76981 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.04672, "high": 0.04674, "low": 0.03745, "close": 0.0387, "volume": 3921390.0, "close_time": 1763063999999, "quote_volume": 159259.92426, "trades": 1622, "taker_buy_base": 1238462.0, "taker_buy_quote": 50602.78897 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.03852, "high": 0.03937, "low": 0.03657, "close": 0.03843, "volume": 3910494.0, "close_time": 1763078399999, "quote_volume": 147891.93979, "trades": 1444, "taker_buy_base": 1765484.0, "taker_buy_quote": 66703.33056 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03825, "high": 0.03827, "low": 0.03734, "close": 0.03767, "volume": 827161.0, "close_time": 1763092799999, "quote_volume": 31170.57299, "trades": 330, "taker_buy_base": 367213.0, "taker_buy_quote": 13843.70112 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03756, "high": 0.03869, "low": 0.03605, "close": 0.0373, "volume": 1110342.0, "close_time": 1763107199999, "quote_volume": 41672.26308, "trades": 469, "taker_buy_base": 415834.0, "taker_buy_quote": 15550.11025 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03699, "high": 0.03746, "low": 0.03483, "close": 0.03508, "volume": 1388243.0, "close_time": 1763121599999, "quote_volume": 49788.98234, "trades": 663, "taker_buy_base": 551743.0, "taker_buy_quote": 19916.6086 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.03504, "high": 0.03783, "low": 0.03376, "close": 0.03672, "volume": 2948620.0, "close_time": 1763135999999, "quote_volume": 105151.06708, "trades": 1197, "taker_buy_base": 1524559.0, "taker_buy_quote": 54428.64673 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.03669, "high": 0.03674, "low": 0.03457, "close": 0.03503, "volume": 3792519.0, "close_time": 1763150399999, "quote_volume": 134298.42134, "trades": 792, "taker_buy_base": 1777510.0, "taker_buy_quote": 62780.52756 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.03505, "high": 0.03519, "low": 0.03338, "close": 0.034, "volume": 1997026.0, "close_time": 1763164799999, "quote_volume": 68086.0464, "trades": 484, "taker_buy_base": 793394.0, "taker_buy_quote": 26992.16621 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.034, "high": 0.03575, "low": 0.03374, "close": 0.03447, "volume": 2099142.0, "close_time": 1763179199999, "quote_volume": 73073.2099, "trades": 425, "taker_buy_base": 849091.0, "taker_buy_quote": 29607.11523 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.03454, "high": 0.03456, "low": 0.03369, "close": 0.03379, "volume": 1448168.0, "close_time": 1763193599999, "quote_volume": 49180.54179, "trades": 392, "taker_buy_base": 631365.0, "taker_buy_quote": 21486.80164 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.03378, "high": 0.03391, "low": 0.03245, "close": 0.03247, "volume": 5008532.0, "close_time": 1763207999999, "quote_volume": 165340.64265, "trades": 1417, "taker_buy_base": 2764419.0, "taker_buy_quote": 91263.47123 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03275, "high": 0.03346, "low": 0.03268, "close": 0.03305, "volume": 2036759.0, "close_time": 1763222399999, "quote_volume": 67343.98673, "trades": 725, "taker_buy_base": 532807.0, "taker_buy_quote": 17634.26492 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.03312, "high": 0.03331, "low": 0.03194, "close": 0.03239, "volume": 7468856.0, "close_time": 1763236799999, "quote_volume": 242451.16754, "trades": 1495, "taker_buy_base": 1922856.0, "taker_buy_quote": 62386.08068 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.03242, "high": 0.03255, "low": 0.03125, "close": 0.03135, "volume": 5780335.0, "close_time": 1763251199999, "quote_volume": 181910.09679, "trades": 1190, "taker_buy_base": 4063433.0, "taker_buy_quote": 127809.55939 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03138, "high": 0.03179, "low": 0.03017, "close": 0.03017, "volume": 2954724.0, "close_time": 1763265599999, "quote_volume": 90910.25043, "trades": 1195, "taker_buy_base": 1255114.0, "taker_buy_quote": 38737.10387 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03039, "high": 0.03122, "low": 0.03, "close": 0.03121, "volume": 3552573.0, "close_time": 1763279999999, "quote_volume": 108152.61425, "trades": 945, "taker_buy_base": 1626404.0, "taker_buy_quote": 49653.61099 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.03128, "high": 0.03238, "low": 0.03047, "close": 0.03047, "volume": 5779040.0, "close_time": 1763294399999, "quote_volume": 181044.3421, "trades": 1372, "taker_buy_base": 1569720.0, "taker_buy_quote": 48954.23587 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.03055, "high": 0.03164, "low": 0.02985, "close": 0.03009, "volume": 3899361.0, "close_time": 1763308799999, "quote_volume": 118804.6283, "trades": 1316, "taker_buy_base": 1723027.0, "taker_buy_quote": 52684.48987 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.03011, "high": 0.03327, "low": 0.02977, "close": 0.03145, "volume": 4743689.0, "close_time": 1763323199999, "quote_volume": 148267.21454, "trades": 1790, "taker_buy_base": 2950892.0, "taker_buy_quote": 92478.91407 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.03143, "high": 0.03193, "low": 0.03014, "close": 0.03032, "volume": 2813921.0, "close_time": 1763337599999, "quote_volume": 86587.64651, "trades": 856, "taker_buy_base": 823014.0, "taker_buy_quote": 25477.9461 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.03041, "high": 0.0309, "low": 0.02946, "close": 0.03076, "volume": 3233367.0, "close_time": 1763351999999, "quote_volume": 97272.04277, "trades": 750, "taker_buy_base": 1715346.0, "taker_buy_quote": 51597.25226 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.03088, "high": 0.03106, "low": 0.02961, "close": 0.03012, "volume": 1200928.0, "close_time": 1763366399999, "quote_volume": 36133.47559, "trades": 430, "taker_buy_base": 358707.0, "taker_buy_quote": 10809.90866 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.03016, "high": 0.03208, "low": 0.03016, "close": 0.03047, "volume": 2751402.0, "close_time": 1763380799999, "quote_volume": 85616.1046, "trades": 710, "taker_buy_base": 1709754.0, "taker_buy_quote": 53308.22172 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03053, "high": 0.03063, "low": 0.02889, "close": 0.02902, "volume": 8470966.0, "close_time": 1763395199999, "quote_volume": 249470.39853, "trades": 1687, "taker_buy_base": 4484897.0, "taker_buy_quote": 131597.51695 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.02907, "high": 0.03061, "low": 0.02856, "close": 0.02881, "volume": 4741960.0, "close_time": 1763409599999, "quote_volume": 140256.93225, "trades": 1459, "taker_buy_base": 2552906.0, "taker_buy_quote": 75883.13593 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.02879, "high": 0.02905, "low": 0.02833, "close": 0.02895, "volume": 1093056.0, "close_time": 1763423999999, "quote_volume": 31375.47172, "trades": 279, "taker_buy_base": 521859.0, "taker_buy_quote": 15022.98389 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.02897, "high": 0.02939, "low": 0.0282, "close": 0.02923, "volume": 1560173.0, "close_time": 1763438399999, "quote_volume": 44954.12519, "trades": 577, "taker_buy_base": 961653.0, "taker_buy_quote": 27689.217 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.02921, "high": 0.02953, "low": 0.02816, "close": 0.02854, "volume": 844017.0, "close_time": 1763452799999, "quote_volume": 24302.84088, "trades": 297, "taker_buy_base": 356489.0, "taker_buy_quote": 10262.19085 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.02854, "high": 0.02921, "low": 0.02827, "close": 0.02883, "volume": 1636378.0, "close_time": 1763467199999, "quote_volume": 46927.22638, "trades": 543, "taker_buy_base": 847875.0, "taker_buy_quote": 24327.35327 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0288, "high": 0.0298, "low": 0.0284, "close": 0.02952, "volume": 1095556.0, "close_time": 1763481599999, "quote_volume": 31792.84556, "trades": 382, "taker_buy_base": 387680.0, "taker_buy_quote": 11300.86598 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.02944, "high": 0.0304, "low": 0.02929, "close": 0.02954, "volume": 1659072.0, "close_time": 1763495999999, "quote_volume": 49291.83983, "trades": 377, "taker_buy_base": 847470.0, "taker_buy_quote": 25146.79388 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.02959, "high": 0.02962, "low": 0.02872, "close": 0.02896, "volume": 945463.0, "close_time": 1763510399999, "quote_volume": 27532.78079, "trades": 252, "taker_buy_base": 392495.0, "taker_buy_quote": 11493.24976 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.02896, "high": 0.02936, "low": 0.02836, "close": 0.02885, "volume": 2386992.0, "close_time": 1763524799999, "quote_volume": 69222.16875, "trades": 728, "taker_buy_base": 755456.0, "taker_buy_quote": 21962.75419 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.02881, "high": 0.02883, "low": 0.02757, "close": 0.02858, "volume": 1176200.0, "close_time": 1763539199999, "quote_volume": 33218.63749, "trades": 322, "taker_buy_base": 406252.0, "taker_buy_quote": 11450.75649 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.02846, "high": 0.02968, "low": 0.02833, "close": 0.02936, "volume": 1276322.0, "close_time": 1763553599999, "quote_volume": 36810.92036, "trades": 331, "taker_buy_base": 746493.0, "taker_buy_quote": 21580.35766 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.02937, "high": 0.02961, "low": 0.02766, "close": 0.02771, "volume": 2238581.0, "close_time": 1763567999999, "quote_volume": 64278.12312, "trades": 427, "taker_buy_base": 783655.0, "taker_buy_quote": 22658.62217 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.02775, "high": 0.02777, "low": 0.02633, "close": 0.02664, "volume": 4433997.0, "close_time": 1763582399999, "quote_volume": 119112.98705, "trades": 790, "taker_buy_base": 2266663.0, "taker_buy_quote": 60944.74228 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0267, "high": 0.02766, "low": 0.02655, "close": 0.02748, "volume": 1910407.0, "close_time": 1763596799999, "quote_volume": 51941.11158, "trades": 486, "taker_buy_base": 927821.0, "taker_buy_quote": 25267.90281 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02746, "high": 0.0277, "low": 0.02718, "close": 0.0272, "volume": 609053.0, "close_time": 1763611199999, "quote_volume": 16742.57703, "trades": 155, "taker_buy_base": 385655.0, "taker_buy_quote": 10606.40009 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.02717, "high": 0.02749, "low": 0.02692, "close": 0.02745, "volume": 1039620.0, "close_time": 1763625599999, "quote_volume": 28344.21175, "trades": 247, "taker_buy_base": 461450.0, "taker_buy_quote": 12550.70943 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.02743, "high": 0.02753, "low": 0.02694, "close": 0.02705, "volume": 652682.0, "close_time": 1763639999999, "quote_volume": 17738.2705, "trades": 156, "taker_buy_base": 306256.0, "taker_buy_quote": 8313.56652 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.02689, "high": 0.02772, "low": 0.02587, "close": 0.0259, "volume": 5377476.0, "close_time": 1763654399999, "quote_volume": 144072.98667, "trades": 1045, "taker_buy_base": 2587762.0, "taker_buy_quote": 68951.64661 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.02593, "high": 0.02595, "low": 0.02464, "close": 0.02485, "volume": 6645348.0, "close_time": 1763668799999, "quote_volume": 166659.73719, "trades": 1154, "taker_buy_base": 2506653.0, "taker_buy_quote": 63007.60073 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.02479, "high": 0.02581, "low": 0.02439, "close": 0.02503, "volume": 890123.0, "close_time": 1763683199999, "quote_volume": 22510.00037, "trades": 253, "taker_buy_base": 341849.0, "taker_buy_quote": 8646.87593 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02517, "high": 0.02585, "low": 0.02482, "close": 0.02515, "volume": 2204580.0, "close_time": 1763697599999, "quote_volume": 55940.85455, "trades": 400, "taker_buy_base": 1060086.0, "taker_buy_quote": 26935.64482 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.02505, "high": 0.02545, "low": 0.02312, "close": 0.02391, "volume": 2820998.0, "close_time": 1763711999999, "quote_volume": 69066.74892, "trades": 541, "taker_buy_base": 1648303.0, "taker_buy_quote": 40505.82726 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.02387, "high": 0.02496, "low": 0.02311, "close": 0.02454, "volume": 4488234.0, "close_time": 1763726399999, "quote_volume": 107440.88415, "trades": 933, "taker_buy_base": 2507536.0, "taker_buy_quote": 59953.47302 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.02454, "high": 0.02514, "low": 0.02365, "close": 0.02424, "volume": 5417050.0, "close_time": 1763740799999, "quote_volume": 133572.02369, "trades": 968, "taker_buy_base": 1604903.0, "taker_buy_quote": 39315.96257 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.02429, "high": 0.02486, "low": 0.02375, "close": 0.02389, "volume": 2315355.0, "close_time": 1763755199999, "quote_volume": 56371.08464, "trades": 667, "taker_buy_base": 1051481.0, "taker_buy_quote": 25629.92335 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.02392, "high": 0.02406, "low": 0.0229, "close": 0.02373, "volume": 4121861.0, "close_time": 1763769599999, "quote_volume": 95850.91251, "trades": 670, "taker_buy_base": 3224359.0, "taker_buy_quote": 74781.24691 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02372, "high": 0.02431, "low": 0.02364, "close": 0.02412, "volume": 1490503.0, "close_time": 1763783999999, "quote_volume": 35664.67572, "trades": 469, "taker_buy_base": 968882.0, "taker_buy_quote": 23220.50138 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.02413, "high": 0.02426, "low": 0.02325, "close": 0.02392, "volume": 1716768.0, "close_time": 1763798399999, "quote_volume": 40641.93777, "trades": 590, "taker_buy_base": 525202.0, "taker_buy_quote": 12425.05986 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.02393, "high": 0.02529, "low": 0.0233, "close": 0.02472, "volume": 4005964.0, "close_time": 1763812799999, "quote_volume": 95620.89785, "trades": 1170, "taker_buy_base": 1330225.0, "taker_buy_quote": 32173.25194 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.02464, "high": 0.02479, "low": 0.02375, "close": 0.02405, "volume": 3784339.0, "close_time": 1763827199999, "quote_volume": 91610.79568, "trades": 738, "taker_buy_base": 1870917.0, "taker_buy_quote": 45380.56197 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.02412, "high": 0.02558, "low": 0.02359, "close": 0.02516, "volume": 7842090.0, "close_time": 1763841599999, "quote_volume": 190482.26568, "trades": 1912, "taker_buy_base": 3265742.0, "taker_buy_quote": 79398.83367 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.02504, "high": 0.0252, "low": 0.02387, "close": 0.0241, "volume": 4160563.0, "close_time": 1763855999999, "quote_volume": 102011.30001, "trades": 1055, "taker_buy_base": 1375895.0, "taker_buy_quote": 34078.8546 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02405, "high": 0.02446, "low": 0.02397, "close": 0.02412, "volume": 1810911.0, "close_time": 1763870399999, "quote_volume": 43757.9255, "trades": 405, "taker_buy_base": 941796.0, "taker_buy_quote": 22746.04938 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.02413, "high": 0.02435, "low": 0.02362, "close": 0.02386, "volume": 768630.0, "close_time": 1763884799999, "quote_volume": 18533.0695, "trades": 274, "taker_buy_base": 350078.0, "taker_buy_quote": 8435.84803 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.02387, "high": 0.02428, "low": 0.0237, "close": 0.02386, "volume": 1402756.0, "close_time": 1763899199999, "quote_volume": 33607.04332, "trades": 315, "taker_buy_base": 690221.0, "taker_buy_quote": 16524.87538 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.02381, "high": 0.02438, "low": 0.02361, "close": 0.02428, "volume": 1817482.0, "close_time": 1763913599999, "quote_volume": 43553.29435, "trades": 512, "taker_buy_base": 965186.0, "taker_buy_quote": 23175.18586 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.02433, "high": 0.02499, "low": 0.02389, "close": 0.02436, "volume": 2313802.0, "close_time": 1763927999999, "quote_volume": 55920.43224, "trades": 707, "taker_buy_base": 853307.0, "taker_buy_quote": 20714.25506 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.02436, "high": 0.02883, "low": 0.02436, "close": 0.02604, "volume": 6194579.0, "close_time": 1763942399999, "quote_volume": 158788.15716, "trades": 1695, "taker_buy_base": 2988267.0, "taker_buy_quote": 76220.562 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02605, "high": 0.02605, "low": 0.02441, "close": 0.02453, "volume": 6809302.0, "close_time": 1763956799999, "quote_volume": 170363.80144, "trades": 1201, "taker_buy_base": 3232453.0, "taker_buy_quote": 80648.36997 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0245, "high": 0.02488, "low": 0.02399, "close": 0.02414, "volume": 2551814.0, "close_time": 1763971199999, "quote_volume": 62112.33522, "trades": 526, "taker_buy_base": 1426428.0, "taker_buy_quote": 34706.43588 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.02409, "high": 0.02442, "low": 0.02356, "close": 0.02442, "volume": 4001083.0, "close_time": 1763985599999, "quote_volume": 96306.34163, "trades": 889, "taker_buy_base": 1865364.0, "taker_buy_quote": 45058.22525 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.02442, "high": 0.02504, "low": 0.02392, "close": 0.02464, "volume": 3769960.0, "close_time": 1763999999999, "quote_volume": 91653.46584, "trades": 1018, "taker_buy_base": 1983456.0, "taker_buy_quote": 48226.59965 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.02469, "high": 0.02678, "low": 0.02457, "close": 0.02555, "volume": 7452715.0, "close_time": 1764014399999, "quote_volume": 191474.09075, "trades": 1713, "taker_buy_base": 3733258.0, "taker_buy_quote": 96010.74508 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.02558, "high": 0.02637, "low": 0.02528, "close": 0.02538, "volume": 2344093.0, "close_time": 1764028799999, "quote_volume": 60183.26716, "trades": 644, "taker_buy_base": 1089015.0, "taker_buy_quote": 27982.64091 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02555, "high": 0.0257, "low": 0.02516, "close": 0.02567, "volume": 1109501.0, "close_time": 1764043199999, "quote_volume": 28276.35396, "trades": 315, "taker_buy_base": 533408.0, "taker_buy_quote": 13601.65574 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.02563, "high": 0.02647, "low": 0.02514, "close": 0.02549, "volume": 1631388.0, "close_time": 1764057599999, "quote_volume": 42137.85943, "trades": 572, "taker_buy_base": 773995.0, "taker_buy_quote": 20035.09352 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.02552, "high": 0.02623, "low": 0.02513, "close": 0.02545, "volume": 2027386.0, "close_time": 1764071999999, "quote_volume": 51586.16706, "trades": 449, "taker_buy_base": 1026539.0, "taker_buy_quote": 26129.55016 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.02528, "high": 0.02545, "low": 0.02428, "close": 0.02488, "volume": 1912897.0, "close_time": 1764086399999, "quote_volume": 47610.91002, "trades": 532, "taker_buy_base": 1003355.0, "taker_buy_quote": 24941.50914 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.02485, "high": 0.02548, "low": 0.02455, "close": 0.02502, "volume": 1320030.0, "close_time": 1764100799999, "quote_volume": 33105.13561, "trades": 409, "taker_buy_base": 582257.0, "taker_buy_quote": 14600.22543 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.02503, "high": 0.02558, "low": 0.02476, "close": 0.02524, "volume": 1469183.0, "close_time": 1764115199999, "quote_volume": 36943.54039, "trades": 339, "taker_buy_base": 742395.0, "taker_buy_quote": 18734.87957 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02522, "high": 0.02571, "low": 0.02515, "close": 0.02537, "volume": 1187883.0, "close_time": 1764129599999, "quote_volume": 30216.16505, "trades": 370, "taker_buy_base": 716596.0, "taker_buy_quote": 18247.54817 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.02538, "high": 0.04891, "low": 0.02516, "close": 0.03312, "volume": 54492145.0, "close_time": 1764143999999, "quote_volume": 2076405.16217, "trades": 19885, "taker_buy_base": 25535180.0, "taker_buy_quote": 964558.98348 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.03281, "high": 0.03281, "low": 0.02636, "close": 0.02668, "volume": 38678427.0, "close_time": 1764158399999, "quote_volume": 1124699.18514, "trades": 11555, "taker_buy_base": 16340162.0, "taker_buy_quote": 475237.95746 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.02665, "high": 0.02817, "low": 0.0257, "close": 0.02609, "volume": 19960124.0, "close_time": 1764172799999, "quote_volume": 534469.04694, "trades": 5713, "taker_buy_base": 9964204.0, "taker_buy_quote": 266545.03305 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.02609, "high": 0.02921, "low": 0.02517, "close": 0.02632, "volume": 18656137.0, "close_time": 1764187199999, "quote_volume": 503099.65297, "trades": 5843, "taker_buy_base": 8840927.0, "taker_buy_quote": 237931.81501 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.02626, "high": 0.02637, "low": 0.02555, "close": 0.02595, "volume": 3629538.0, "close_time": 1764201599999, "quote_volume": 94373.83873, "trades": 1306, "taker_buy_base": 1796803.0, "taker_buy_quote": 46790.13577 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02594, "high": 0.02637, "low": 0.02482, "close": 0.02487, "volume": 2808947.0, "close_time": 1764215999999, "quote_volume": 71922.73043, "trades": 1370, "taker_buy_base": 1125922.0, "taker_buy_quote": 28822.11298 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.02485, "high": 0.0267, "low": 0.02468, "close": 0.02479, "volume": 6422501.0, "close_time": 1764230399999, "quote_volume": 162395.02186, "trades": 2240, "taker_buy_base": 2423580.0, "taker_buy_quote": 61360.01321 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.02477, "high": 0.02481, "low": 0.02391, "close": 0.02408, "volume": 11553513.0, "close_time": 1764244799999, "quote_volume": 280285.69914, "trades": 7691, "taker_buy_base": 4157850.0, "taker_buy_quote": 100862.47286 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.02404, "high": 0.0243, "low": 0.02336, "close": 0.02353, "volume": 10331468.0, "close_time": 1764259199999, "quote_volume": 244626.10189, "trades": 4697, "taker_buy_base": 6144168.0, "taker_buy_quote": 145027.11397 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.02352, "high": 0.02402, "low": 0.02315, "close": 0.02352, "volume": 6105962.0, "close_time": 1764273599999, "quote_volume": 143718.11032, "trades": 3351, "taker_buy_base": 3065871.0, "taker_buy_quote": 72326.0069 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.02351, "high": 0.02403, "low": 0.02345, "close": 0.02366, "volume": 3268786.0, "close_time": 1764287999999, "quote_volume": 77744.52494, "trades": 1195, "taker_buy_base": 1678039.0, "taker_buy_quote": 39961.81598 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02364, "high": 0.02395, "low": 0.02303, "close": 0.02393, "volume": 2372973.0, "close_time": 1764302399999, "quote_volume": 55719.94325, "trades": 1386, "taker_buy_base": 860980.0, "taker_buy_quote": 20299.67173 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.02383, "high": 0.02412, "low": 0.02349, "close": 0.02357, "volume": 4320490.0, "close_time": 1764316799999, "quote_volume": 103241.6949, "trades": 1978, "taker_buy_base": 2484239.0, "taker_buy_quote": 59380.54969 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.02358, "high": 0.02475, "low": 0.02351, "close": 0.02365, "volume": 6771417.0, "close_time": 1764331199999, "quote_volume": 163077.09351, "trades": 2272, "taker_buy_base": 3511523.0, "taker_buy_quote": 84620.20174 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.02363, "high": 0.02416, "low": 0.0236, "close": 0.02394, "volume": 3440801.0, "close_time": 1764345599999, "quote_volume": 82165.82462, "trades": 1189, "taker_buy_base": 1521749.0, "taker_buy_quote": 36273.60681 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0239, "high": 0.0246, "low": 0.02334, "close": 0.02436, "volume": 6196726.0, "close_time": 1764359999999, "quote_volume": 148455.87736, "trades": 2038, "taker_buy_base": 3527876.0, "taker_buy_quote": 84699.54166 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.02433, "high": 0.02458, "low": 0.0239, "close": 0.02391, "volume": 6342398.0, "close_time": 1764374399999, "quote_volume": 153540.85329, "trades": 2041, "taker_buy_base": 3281679.0, "taker_buy_quote": 79499.05554 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.02394, "high": 0.0246, "low": 0.02361, "close": 0.02376, "volume": 2378036.0, "close_time": 1764388799999, "quote_volume": 57002.9675, "trades": 981, "taker_buy_base": 1072890.0, "taker_buy_quote": 25695.08449 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.02379, "high": 0.02391, "low": 0.02346, "close": 0.02352, "volume": 1039760.0, "close_time": 1764403199999, "quote_volume": 24659.24018, "trades": 495, "taker_buy_base": 605856.0, "taker_buy_quote": 14373.69882 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.02349, "high": 0.02352, "low": 0.02272, "close": 0.02299, "volume": 4106866.0, "close_time": 1764417599999, "quote_volume": 94896.34405, "trades": 1432, "taker_buy_base": 1210831.0, "taker_buy_quote": 28029.78213 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.02297, "high": 0.02299, "low": 0.02163, "close": 0.02165, "volume": 5741543.0, "close_time": 1764431999999, "quote_volume": 128372.18475, "trades": 1868, "taker_buy_base": 2784198.0, "taker_buy_quote": 62261.74179 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.02164, "high": 0.02171, "low": 0.02109, "close": 0.02129, "volume": 5907814.0, "close_time": 1764446399999, "quote_volume": 126220.80177, "trades": 2094, "taker_buy_base": 1933832.0, "taker_buy_quote": 41350.41551 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.02128, "high": 0.02185, "low": 0.02125, "close": 0.02134, "volume": 1567189.0, "close_time": 1764460799999, "quote_volume": 33709.19108, "trades": 871, "taker_buy_base": 851551.0, "taker_buy_quote": 18321.27265 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.02142, "high": 0.02145, "low": 0.02097, "close": 0.02118, "volume": 1046635.0, "close_time": 1764475199999, "quote_volume": 22256.17377, "trades": 343, "taker_buy_base": 664199.0, "taker_buy_quote": 14128.92684 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.02119, "high": 0.02135, "low": 0.02065, "close": 0.02118, "volume": 2056957.0, "close_time": 1764489599999, "quote_volume": 43431.97497, "trades": 562, "taker_buy_base": 1515555.0, "taker_buy_quote": 32062.13664 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.02119, "high": 0.02144, "low": 0.02074, "close": 0.02076, "volume": 1960575.0, "close_time": 1764503999999, "quote_volume": 41009.82198, "trades": 671, "taker_buy_base": 921984.0, "taker_buy_quote": 19295.90229 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.02076, "high": 0.02116, "low": 0.02064, "close": 0.02092, "volume": 1440067.0, "close_time": 1764518399999, "quote_volume": 30116.99119, "trades": 663, "taker_buy_base": 689414.0, "taker_buy_quote": 14437.20146 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.02085, "high": 0.02183, "low": 0.02085, "close": 0.02148, "volume": 2765740.0, "close_time": 1764532799999, "quote_volume": 59553.53799, "trades": 949, "taker_buy_base": 1408439.0, "taker_buy_quote": 30346.53833 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.02153, "high": 0.02189, "low": 0.0213, "close": 0.02137, "volume": 2099110.0, "close_time": 1764547199999, "quote_volume": 45194.32926, "trades": 620, "taker_buy_base": 1272953.0, "taker_buy_quote": 27460.86615 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.02137, "high": 0.02137, "low": 0.01861, "close": 0.01873, "volume": 10071322.0, "close_time": 1764561599999, "quote_volume": 196317.43475, "trades": 2625, "taker_buy_base": 4818578.0, "taker_buy_quote": 93285.0664 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.01872, "high": 0.01926, "low": 0.01857, "close": 0.01903, "volume": 2778448.0, "close_time": 1764575999999, "quote_volume": 52855.66789, "trades": 825, "taker_buy_base": 1653035.0, "taker_buy_quote": 31445.15819 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.01906, "high": 0.01945, "low": 0.01897, "close": 0.01916, "volume": 3353092.0, "close_time": 1764590399999, "quote_volume": 64271.04511, "trades": 718, "taker_buy_base": 1811679.0, "taker_buy_quote": 34717.91751 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.01916, "high": 0.01927, "low": 0.01869, "close": 0.01894, "volume": 2799245.0, "close_time": 1764604799999, "quote_volume": 53193.59048, "trades": 755, "taker_buy_base": 1330997.0, "taker_buy_quote": 25311.50384 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.01894, "high": 0.01914, "low": 0.01874, "close": 0.01893, "volume": 1840439.0, "close_time": 1764619199999, "quote_volume": 34821.67517, "trades": 531, "taker_buy_base": 1111123.0, "taker_buy_quote": 21015.58372 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.019, "high": 0.02012, "low": 0.01899, "close": 0.0198, "volume": 3963532.0, "close_time": 1764633599999, "quote_volume": 77318.31066, "trades": 788, "taker_buy_base": 1543211.0, "taker_buy_quote": 29983.21299 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0198, "high": 0.02061, "low": 0.01943, "close": 0.01995, "volume": 5915668.0, "close_time": 1764647999999, "quote_volume": 117715.87263, "trades": 1507, "taker_buy_base": 2972288.0, "taker_buy_quote": 59236.80646 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.01989, "high": 0.02076, "low": 0.01961, "close": 0.0197, "volume": 3821624.0, "close_time": 1764662399999, "quote_volume": 76406.62813, "trades": 980, "taker_buy_base": 1584116.0, "taker_buy_quote": 31718.01674 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0197, "high": 0.01986, "low": 0.01927, "close": 0.01981, "volume": 1252659.0, "close_time": 1764676799999, "quote_volume": 24468.56748, "trades": 462, "taker_buy_base": 638584.0, "taker_buy_quote": 12473.51458 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.01983, "high": 0.02079, "low": 0.01958, "close": 0.02073, "volume": 3562896.0, "close_time": 1764691199999, "quote_volume": 71148.68302, "trades": 996, "taker_buy_base": 1750666.0, "taker_buy_quote": 35149.79695 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.02072, "high": 0.02161, "low": 0.02021, "close": 0.02034, "volume": 4222547.0, "close_time": 1764705599999, "quote_volume": 87066.97268, "trades": 1265, "taker_buy_base": 1569145.0, "taker_buy_quote": 32350.10945 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0203, "high": 0.02097, "low": 0.02008, "close": 0.02072, "volume": 2623067.0, "close_time": 1764719999999, "quote_volume": 53535.20908, "trades": 520, "taker_buy_base": 1539198.0, "taker_buy_quote": 31331.63806 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.02063, "high": 0.0213, "low": 0.02038, "close": 0.02068, "volume": 2795043.0, "close_time": 1764734399999, "quote_volume": 57976.96483, "trades": 825, "taker_buy_base": 1141990.0, "taker_buy_quote": 23743.57759 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.02058, "high": 0.0215, "low": 0.02055, "close": 0.02118, "volume": 4102507.0, "close_time": 1764748799999, "quote_volume": 86255.46976, "trades": 911, "taker_buy_base": 1259487.0, "taker_buy_quote": 26418.53842 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.02133, "high": 0.02158, "low": 0.02086, "close": 0.02092, "volume": 1759622.0, "close_time": 1764763199999, "quote_volume": 37180.60766, "trades": 417, "taker_buy_base": 857758.0, "taker_buy_quote": 18108.40269 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.02085, "high": 0.02134, "low": 0.02052, "close": 0.02098, "volume": 1337644.0, "close_time": 1764777599999, "quote_volume": 27991.76299, "trades": 344, "taker_buy_base": 479431.0, "taker_buy_quote": 10033.03613 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.02099, "high": 0.02103, "low": 0.02072, "close": 0.02088, "volume": 1121443.0, "close_time": 1764791999999, "quote_volume": 23312.18273, "trades": 337, "taker_buy_base": 297545.0, "taker_buy_quote": 6198.74444 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.02089, "high": 0.02172, "low": 0.02084, "close": 0.02137, "volume": 3428115.0, "close_time": 1764806399999, "quote_volume": 72464.375, "trades": 511, "taker_buy_base": 710983.0, "taker_buy_quote": 15021.89448 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.02138, "high": 0.02164, "low": 0.02089, "close": 0.02097, "volume": 2716392.0, "close_time": 1764820799999, "quote_volume": 57336.33755, "trades": 416, "taker_buy_base": 1486896.0, "taker_buy_quote": 31288.20024 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0209, "high": 0.02106, "low": 0.02081, "close": 0.02104, "volume": 1168234.0, "close_time": 1764835199999, "quote_volume": 24464.55842, "trades": 243, "taker_buy_base": 648247.0, "taker_buy_quote": 13575.23689 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.02107, "high": 0.02189, "low": 0.02097, "close": 0.02118, "volume": 2382277.0, "close_time": 1764849599999, "quote_volume": 51113.17818, "trades": 409, "taker_buy_base": 1149102.0, "taker_buy_quote": 24762.49052 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.02128, "high": 0.02158, "low": 0.02097, "close": 0.02145, "volume": 2014293.0, "close_time": 1764863999999, "quote_volume": 42939.35099, "trades": 381, "taker_buy_base": 886263.0, "taker_buy_quote": 18939.46477 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.02139, "high": 0.02165, "low": 0.02104, "close": 0.02152, "volume": 3022704.0, "close_time": 1764878399999, "quote_volume": 64527.56138, "trades": 543, "taker_buy_base": 1536738.0, "taker_buy_quote": 32827.96234 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.02148, "high": 0.02161, "low": 0.02109, "close": 0.02155, "volume": 794445.0, "close_time": 1764892799999, "quote_volume": 16944.45849, "trades": 248, "taker_buy_base": 340787.0, "taker_buy_quote": 7286.52262 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.02144, "high": 0.02268, "low": 0.02126, "close": 0.02261, "volume": 1560902.0, "close_time": 1764907199999, "quote_volume": 34146.00971, "trades": 331, "taker_buy_base": 841812.0, "taker_buy_quote": 18442.43426 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.02263, "high": 0.02284, "low": 0.02167, "close": 0.02194, "volume": 6531101.0, "close_time": 1764921599999, "quote_volume": 144423.68303, "trades": 1069, "taker_buy_base": 3560161.0, "taker_buy_quote": 79067.20136 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0219, "high": 0.02245, "low": 0.02124, "close": 0.0218, "volume": 4060992.0, "close_time": 1764935999999, "quote_volume": 88791.62517, "trades": 928, "taker_buy_base": 1692580.0, "taker_buy_quote": 36961.72613 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.02185, "high": 0.02253, "low": 0.02166, "close": 0.02181, "volume": 4214256.0, "close_time": 1764950399999, "quote_volume": 93222.30334, "trades": 1052, "taker_buy_base": 2086605.0, "taker_buy_quote": 46222.2796 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.02181, "high": 0.02181, "low": 0.02038, "close": 0.02086, "volume": 4299614.0, "close_time": 1764964799999, "quote_volume": 90170.38511, "trades": 971, "taker_buy_base": 1606370.0, "taker_buy_quote": 33575.13688 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.02083, "high": 0.02136, "low": 0.02078, "close": 0.02098, "volume": 1773240.0, "close_time": 1764979199999, "quote_volume": 37291.42153, "trades": 491, "taker_buy_base": 988657.0, "taker_buy_quote": 20805.91048 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02101, "high": 0.02197, "low": 0.0208, "close": 0.02143, "volume": 2021907.0, "close_time": 1764993599999, "quote_volume": 43264.11688, "trades": 496, "taker_buy_base": 1113068.0, "taker_buy_quote": 23822.93227 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.02145, "high": 0.02147, "low": 0.02057, "close": 0.02089, "volume": 1538625.0, "close_time": 1765007999999, "quote_volume": 32032.72939, "trades": 291, "taker_buy_base": 425672.0, "taker_buy_quote": 8896.1939 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.02085, "high": 0.02096, "low": 0.02051, "close": 0.02071, "volume": 1472335.0, "close_time": 1765022399999, "quote_volume": 30584.23703, "trades": 252, "taker_buy_base": 1235475.0, "taker_buy_quote": 25678.42222 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.02069, "high": 0.02104, "low": 0.02063, "close": 0.02078, "volume": 1341080.0, "close_time": 1765036799999, "quote_volume": 27905.84545, "trades": 240, "taker_buy_base": 441448.0, "taker_buy_quote": 9173.44827 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.02075, "high": 0.0212, "low": 0.02067, "close": 0.02078, "volume": 4021007.0, "close_time": 1765051199999, "quote_volume": 84314.33421, "trades": 633, "taker_buy_base": 1098607.0, "taker_buy_quote": 22951.37999 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.02087, "high": 0.021, "low": 0.02055, "close": 0.02074, "volume": 1157160.0, "close_time": 1765065599999, "quote_volume": 24008.18888, "trades": 192, "taker_buy_base": 497989.0, "taker_buy_quote": 10375.76283 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.02077, "high": 0.02078, "low": 0.01986, "close": 0.02017, "volume": 7494579.0, "close_time": 1765079999999, "quote_volume": 150462.66085, "trades": 1251, "taker_buy_base": 5317901.0, "taker_buy_quote": 106585.33786 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.02009, "high": 0.02118, "low": 0.02, "close": 0.02059, "volume": 2670552.0, "close_time": 1765094399999, "quote_volume": 54939.83896, "trades": 609, "taker_buy_base": 1038589.0, "taker_buy_quote": 21363.77311 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.02054, "high": 0.02054, "low": 0.02006, "close": 0.02029, "volume": 1257309.0, "close_time": 1765108799999, "quote_volume": 25516.59666, "trades": 364, "taker_buy_base": 904351.0, "taker_buy_quote": 18361.90127 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.02029, "high": 0.02049, "low": 0.01952, "close": 0.02015, "volume": 1540682.0, "close_time": 1765123199999, "quote_volume": 30603.16203, "trades": 545, "taker_buy_base": 1085738.0, "taker_buy_quote": 21490.37782 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.02012, "high": 0.02118, "low": 0.01987, "close": 0.0211, "volume": 3542954.0, "close_time": 1765137599999, "quote_volume": 73934.54134, "trades": 1030, "taker_buy_base": 1243000.0, "taker_buy_quote": 25780.49982 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.02118, "high": 0.0212, "low": 0.01967, "close": 0.02008, "volume": 1775744.0, "close_time": 1765151999999, "quote_volume": 36238.43841, "trades": 499, "taker_buy_base": 397985.0, "taker_buy_quote": 8117.93479 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.02007, "high": 0.02052, "low": 0.01979, "close": 0.02042, "volume": 221946.0, "close_time": 1765166399999, "quote_volume": 4457.32153, "trades": 135, "taker_buy_base": 93007.0, "taker_buy_quote": 1875.41573 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.02047, "high": 0.02065, "low": 0.02027, "close": 0.02048, "volume": 1083181.0, "close_time": 1765180799999, "quote_volume": 22154.69124, "trades": 284, "taker_buy_base": 656521.0, "taker_buy_quote": 13429.97477 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.02045, "high": 0.02071, "low": 0.0204, "close": 0.02054, "volume": 3915576.0, "close_time": 1765195199999, "quote_volume": 80358.54787, "trades": 450, "taker_buy_base": 1765915.0, "taker_buy_quote": 36355.53499 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.02055, "high": 0.02106, "low": 0.02031, "close": 0.02052, "volume": 1431512.0, "close_time": 1765209599999, "quote_volume": 29713.38247, "trades": 387, "taker_buy_base": 905907.0, "taker_buy_quote": 18803.12545 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.02045, "high": 0.0217, "low": 0.02033, "close": 0.02129, "volume": 8535508.0, "close_time": 1765223999999, "quote_volume": 178415.69217, "trades": 1476, "taker_buy_base": 5041731.0, "taker_buy_quote": 105064.51448 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.02127, "high": 0.02144, "low": 0.02081, "close": 0.02132, "volume": 2586910.0, "close_time": 1765238399999, "quote_volume": 54592.4964, "trades": 436, "taker_buy_base": 1161095.0, "taker_buy_quote": 24489.52957 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.02133, "high": 0.02236, "low": 0.02111, "close": 0.02203, "volume": 3925542.0, "close_time": 1765252799999, "quote_volume": 85940.96451, "trades": 1422, "taker_buy_base": 1765836.0, "taker_buy_quote": 38672.75656 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.02205, "high": 0.02233, "low": 0.02143, "close": 0.02218, "volume": 4885772.0, "close_time": 1765267199999, "quote_volume": 107229.51378, "trades": 958, "taker_buy_base": 1401583.0, "taker_buy_quote": 30829.62185 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.02212, "high": 0.02227, "low": 0.0212, "close": 0.02172, "volume": 2684247.0, "close_time": 1765281599999, "quote_volume": 58197.94824, "trades": 738, "taker_buy_base": 1556866.0, "taker_buy_quote": 33651.40035 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.02166, "high": 0.02226, "low": 0.0216, "close": 0.0221, "volume": 2802773.0, "close_time": 1765295999999, "quote_volume": 61380.02435, "trades": 843, "taker_buy_base": 1260977.0, "taker_buy_quote": 27579.32689 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.02215, "high": 0.02265, "low": 0.02213, "close": 0.02235, "volume": 2975913.0, "close_time": 1765310399999, "quote_volume": 66558.33948, "trades": 1041, "taker_buy_base": 1250273.0, "taker_buy_quote": 27968.29921 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.02234, "high": 0.02236, "low": 0.02153, "close": 0.0219, "volume": 2579924.0, "close_time": 1765324799999, "quote_volume": 56567.71923, "trades": 588, "taker_buy_base": 920053.0, "taker_buy_quote": 20223.27282 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.02189, "high": 0.02189, "low": 0.02115, "close": 0.02133, "volume": 1360121.0, "close_time": 1765339199999, "quote_volume": 29183.72993, "trades": 426, "taker_buy_base": 467476.0, "taker_buy_quote": 10022.65229 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.02132, "high": 0.02157, "low": 0.02117, "close": 0.02129, "volume": 1445298.0, "close_time": 1765353599999, "quote_volume": 30837.96328, "trades": 377, "taker_buy_base": 751520.0, "taker_buy_quote": 16038.61791 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.02136, "high": 0.02142, "low": 0.02098, "close": 0.02109, "volume": 903281.0, "close_time": 1765367999999, "quote_volume": 19165.69393, "trades": 244, "taker_buy_base": 388681.0, "taker_buy_quote": 8252.88219 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.02109, "high": 0.02113, "low": 0.02058, "close": 0.02092, "volume": 4063874.0, "close_time": 1765382399999, "quote_volume": 84537.17261, "trades": 787, "taker_buy_base": 1908082.0, "taker_buy_quote": 39726.08085 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.02092, "high": 0.0225, "low": 0.02091, "close": 0.02174, "volume": 5409390.0, "close_time": 1765396799999, "quote_volume": 118228.15359, "trades": 1164, "taker_buy_base": 2460830.0, "taker_buy_quote": 53802.86427 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.02171, "high": 0.02202, "low": 0.02076, "close": 0.02094, "volume": 4064983.0, "close_time": 1765411199999, "quote_volume": 86971.62282, "trades": 807, "taker_buy_base": 1716453.0, "taker_buy_quote": 36867.2781 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.02085, "high": 0.02091, "low": 0.01976, "close": 0.01978, "volume": 2631061.0, "close_time": 1765425599999, "quote_volume": 53176.55113, "trades": 535, "taker_buy_base": 1120413.0, "taker_buy_quote": 22591.74594 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.01976, "high": 0.02013, "low": 0.01971, "close": 0.01986, "volume": 1608741.0, "close_time": 1765439999999, "quote_volume": 32085.43398, "trades": 440, "taker_buy_base": 907436.0, "taker_buy_quote": 18105.81513 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.01988, "high": 0.02013, "low": 0.01967, "close": 0.01992, "volume": 1872398.0, "close_time": 1765454399999, "quote_volume": 37073.79376, "trades": 447, "taker_buy_base": 546452.0, "taker_buy_quote": 10852.60303 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.01989, "high": 0.02008, "low": 0.01964, "close": 0.0197, "volume": 2388664.0, "close_time": 1765468799999, "quote_volume": 47563.76902, "trades": 470, "taker_buy_base": 1449205.0, "taker_buy_quote": 28854.61682 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0197, "high": 0.02002, "low": 0.01943, "close": 0.01955, "volume": 6722340.0, "close_time": 1765483199999, "quote_volume": 132412.35558, "trades": 1357, "taker_buy_base": 2088265.0, "taker_buy_quote": 41209.45084 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.01959, "high": 0.02045, "low": 0.01959, "close": 0.02, "volume": 4067145.0, "close_time": 1765497599999, "quote_volume": 82121.58927, "trades": 579, "taker_buy_base": 2634228.0, "taker_buy_quote": 53187.80869 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.02005, "high": 0.02023, "low": 0.01975, "close": 0.02014, "volume": 592359.0, "close_time": 1765511999999, "quote_volume": 11849.65088, "trades": 162, "taker_buy_base": 366289.0, "taker_buy_quote": 7328.86015 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0202, "high": 0.02046, "low": 0.02, "close": 0.02006, "volume": 1344033.0, "close_time": 1765526399999, "quote_volume": 27115.48105, "trades": 323, "taker_buy_base": 487493.0, "taker_buy_quote": 9839.62309 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.02006, "high": 0.02017, "low": 0.01988, "close": 0.01993, "volume": 3593229.0, "close_time": 1765540799999, "quote_volume": 71976.85464, "trades": 522, "taker_buy_base": 1538034.0, "taker_buy_quote": 30830.01795 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.01991, "high": 0.02001, "low": 0.01888, "close": 0.01895, "volume": 5719803.0, "close_time": 1765555199999, "quote_volume": 112047.37187, "trades": 903, "taker_buy_base": 2501054.0, "taker_buy_quote": 48805.00581 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.01891, "high": 0.01915, "low": 0.01839, "close": 0.01861, "volume": 9293106.0, "close_time": 1765569599999, "quote_volume": 174940.00267, "trades": 1479, "taker_buy_base": 3844272.0, "taker_buy_quote": 72286.59564 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.01856, "high": 0.01917, "low": 0.01853, "close": 0.01896, "volume": 1646021.0, "close_time": 1765583999999, "quote_volume": 30776.3421, "trades": 313, "taker_buy_base": 629413.0, "taker_buy_quote": 11774.87076 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.019, "high": 0.01915, "low": 0.01881, "close": 0.01881, "volume": 498418.0, "close_time": 1765598399999, "quote_volume": 9463.8148, "trades": 179, "taker_buy_base": 253620.0, "taker_buy_quote": 4813.54003 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.01883, "high": 0.01898, "low": 0.01864, "close": 0.01891, "volume": 530072.0, "close_time": 1765612799999, "quote_volume": 9970.14097, "trades": 212, "taker_buy_base": 201987.0, "taker_buy_quote": 3796.10208 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.01892, "high": 0.01905, "low": 0.01872, "close": 0.01877, "volume": 1502213.0, "close_time": 1765627199999, "quote_volume": 28317.86641, "trades": 430, "taker_buy_base": 583320.0, "taker_buy_quote": 11011.0687 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.01879, "high": 0.01893, "low": 0.01866, "close": 0.0188, "volume": 950747.0, "close_time": 1765641599999, "quote_volume": 17862.35119, "trades": 276, "taker_buy_base": 575282.0, "taker_buy_quote": 10818.7613 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.01884, "high": 0.01941, "low": 0.01875, "close": 0.01902, "volume": 1237173.0, "close_time": 1765655999999, "quote_volume": 23554.04571, "trades": 415, "taker_buy_base": 539907.0, "taker_buy_quote": 10272.3836 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.01903, "high": 0.01903, "low": 0.01869, "close": 0.01881, "volume": 540594.0, "close_time": 1765670399999, "quote_volume": 10159.81263, "trades": 188, "taker_buy_base": 392402.0, "taker_buy_quote": 7370.22351 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.01879, "high": 0.019, "low": 0.01873, "close": 0.01874, "volume": 950225.0, "close_time": 1765684799999, "quote_volume": 17884.89241, "trades": 205, "taker_buy_base": 224794.0, "taker_buy_quote": 4240.90987 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.01873, "high": 0.01873, "low": 0.01824, "close": 0.01829, "volume": 1000841.0, "close_time": 1765699199999, "quote_volume": 18376.68592, "trades": 215, "taker_buy_base": 394884.0, "taker_buy_quote": 7256.03895 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.01833, "high": 0.01842, "low": 0.01789, "close": 0.01825, "volume": 3620959.0, "close_time": 1765713599999, "quote_volume": 66269.91611, "trades": 720, "taker_buy_base": 440738.0, "taker_buy_quote": 8043.44929 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.01822, "high": 0.01892, "low": 0.01803, "close": 0.0181, "volume": 2126944.0, "close_time": 1765727999999, "quote_volume": 39206.19047, "trades": 393, "taker_buy_base": 773256.0, "taker_buy_quote": 14208.94967 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.01807, "high": 0.01809, "low": 0.0174, "close": 0.01751, "volume": 5499716.0, "close_time": 1765742399999, "quote_volume": 96871.01895, "trades": 628, "taker_buy_base": 1854306.0, "taker_buy_quote": 32654.16588 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.01754, "high": 0.01762, "low": 0.01709, "close": 0.01728, "volume": 1970620.0, "close_time": 1765756799999, "quote_volume": 34020.78281, "trades": 229, "taker_buy_base": 771844.0, "taker_buy_quote": 13355.04368 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.01729, "high": 0.01759, "low": 0.01696, "close": 0.01713, "volume": 7800137.0, "close_time": 1765771199999, "quote_volume": 133117.24662, "trades": 766, "taker_buy_base": 6607917.0, "taker_buy_quote": 112647.4205 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.01716, "high": 0.01743, "low": 0.01716, "close": 0.01725, "volume": 1406226.0, "close_time": 1765785599999, "quote_volume": 24335.94948, "trades": 337, "taker_buy_base": 678880.0, "taker_buy_quote": 11749.41174 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.01728, "high": 0.01739, "low": 0.01701, "close": 0.01712, "volume": 3096061.0, "close_time": 1765799999999, "quote_volume": 53171.54287, "trades": 446, "taker_buy_base": 1559244.0, "taker_buy_quote": 26736.07237 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.01715, "high": 0.01726, "low": 0.01631, "close": 0.01636, "volume": 3788613.0, "close_time": 1765814399999, "quote_volume": 63749.13339, "trades": 640, "taker_buy_base": 1681165.0, "taker_buy_quote": 28316.39804 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0164, "high": 0.01667, "low": 0.01605, "close": 0.01645, "volume": 2357230.0, "close_time": 1765828799999, "quote_volume": 38441.28494, "trades": 526, "taker_buy_base": 1185714.0, "taker_buy_quote": 19361.0586 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.01641, "high": 0.01643, "low": 0.01609, "close": 0.01619, "volume": 1463113.0, "close_time": 1765843199999, "quote_volume": 23741.3757, "trades": 232, "taker_buy_base": 547418.0, "taker_buy_quote": 8911.9702 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.01621, "high": 0.01624, "low": 0.01562, "close": 0.01587, "volume": 1543413.0, "close_time": 1765857599999, "quote_volume": 24546.14239, "trades": 260, "taker_buy_base": 597129.0, "taker_buy_quote": 9501.84148 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.01583, "high": 0.01586, "low": 0.01551, "close": 0.01552, "volume": 1793814.0, "close_time": 1765871999999, "quote_volume": 28094.74594, "trades": 345, "taker_buy_base": 902982.0, "taker_buy_quote": 14161.22507 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0156, "high": 0.01614, "low": 0.0156, "close": 0.01605, "volume": 2047846.0, "close_time": 1765886399999, "quote_volume": 32517.18433, "trades": 259, "taker_buy_base": 954141.0, "taker_buy_quote": 15138.07588 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.01605, "high": 0.01636, "low": 0.01578, "close": 0.01634, "volume": 871425.0, "close_time": 1765900799999, "quote_volume": 14013.47056, "trades": 167, "taker_buy_base": 419789.0, "taker_buy_quote": 6765.84806 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.01633, "high": 0.01637, "low": 0.016, "close": 0.01613, "volume": 1093928.0, "close_time": 1765915199999, "quote_volume": 17691.03807, "trades": 207, "taker_buy_base": 683186.0, "taker_buy_quote": 11032.60107 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.01613, "high": 0.01631, "low": 0.01613, "close": 0.01628, "volume": 565691.0, "close_time": 1765929599999, "quote_volume": 9178.24262, "trades": 113, "taker_buy_base": 170240.0, "taker_buy_quote": 2759.64285 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.01627, "high": 0.01627, "low": 0.01592, "close": 0.01594, "volume": 1111646.0, "close_time": 1765943999999, "quote_volume": 17841.33403, "trades": 139, "taker_buy_base": 585360.0, "taker_buy_quote": 9380.32505 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.01591, "high": 0.01595, "low": 0.0157, "close": 0.01583, "volume": 567498.0, "close_time": 1765958399999, "quote_volume": 8984.77595, "trades": 155, "taker_buy_base": 386915.0, "taker_buy_quote": 6127.31351 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.01583, "high": 0.01584, "low": 0.01564, "close": 0.01571, "volume": 634098.0, "close_time": 1765972799999, "quote_volume": 9956.9488, "trades": 115, "taker_buy_base": 333858.0, "taker_buy_quote": 5245.76611 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0157, "high": 0.01612, "low": 0.01541, "close": 0.01554, "volume": 3681543.0, "close_time": 1765987199999, "quote_volume": 58464.29225, "trades": 510, "taker_buy_base": 1886089.0, "taker_buy_quote": 29904.45247 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.01551, "high": 0.01577, "low": 0.01518, "close": 0.01549, "volume": 4540515.0, "close_time": 1766001599999, "quote_volume": 70509.10504, "trades": 430, "taker_buy_base": 1683666.0, "taker_buy_quote": 26199.62718 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.01549, "high": 0.01564, "low": 0.01514, "close": 0.01533, "volume": 1632210.0, "close_time": 1766015999999, "quote_volume": 25075.38361, "trades": 172, "taker_buy_base": 881388.0, "taker_buy_quote": 13591.39563 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.01532, "high": 0.01535, "low": 0.01481, "close": 0.01485, "volume": 1025130.0, "close_time": 1766030399999, "quote_volume": 15462.96454, "trades": 162, "taker_buy_base": 462718.0, "taker_buy_quote": 7002.5395 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.01491, "high": 0.01495, "low": 0.01466, "close": 0.0149, "volume": 1276581.0, "close_time": 1766044799999, "quote_volume": 18926.60718, "trades": 97, "taker_buy_base": 300224.0, "taker_buy_quote": 4473.74634 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.01487, "high": 0.01508, "low": 0.01487, "close": 0.015, "volume": 1165999.0, "close_time": 1766059199999, "quote_volume": 17453.33978, "trades": 180, "taker_buy_base": 856326.0, "taker_buy_quote": 12816.29861 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.01504, "high": 0.01563, "low": 0.01502, "close": 0.01555, "volume": 985657.0, "close_time": 1766073599999, "quote_volume": 15123.2911, "trades": 167, "taker_buy_base": 488444.0, "taker_buy_quote": 7497.30726 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.01554, "high": 0.01558, "low": 0.01411, "close": 0.01415, "volume": 2068630.0, "close_time": 1766087999999, "quote_volume": 30331.0025, "trades": 444, "taker_buy_base": 713415.0, "taker_buy_quote": 10409.98613 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0142, "high": 0.01478, "low": 0.0142, "close": 0.01468, "volume": 1185983.0, "close_time": 1766102399999, "quote_volume": 17244.38938, "trades": 188, "taker_buy_base": 595692.0, "taker_buy_quote": 8680.69706 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0147, "high": 0.01546, "low": 0.01453, "close": 0.0152, "volume": 1087402.0, "close_time": 1766116799999, "quote_volume": 16146.05794, "trades": 171, "taker_buy_base": 791219.0, "taker_buy_quote": 11732.16386 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.01529, "high": 0.01563, "low": 0.01523, "close": 0.01559, "volume": 937427.0, "close_time": 1766131199999, "quote_volume": 14459.91997, "trades": 140, "taker_buy_base": 456930.0, "taker_buy_quote": 7077.15792 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.01564, "high": 0.01567, "low": 0.01545, "close": 0.01567, "volume": 1491198.0, "close_time": 1766145599999, "quote_volume": 23256.60758, "trades": 149, "taker_buy_base": 766420.0, "taker_buy_quote": 11931.95556 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.01565, "high": 0.01583, "low": 0.01539, "close": 0.01554, "volume": 1910523.0, "close_time": 1766159999999, "quote_volume": 29674.24162, "trades": 269, "taker_buy_base": 706724.0, "taker_buy_quote": 10989.1368 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.01565, "high": 0.01594, "low": 0.01536, "close": 0.01587, "volume": 2959669.0, "close_time": 1766174399999, "quote_volume": 46254.73994, "trades": 345, "taker_buy_base": 1499401.0, "taker_buy_quote": 23398.59176 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.01589, "high": 0.0159, "low": 0.01571, "close": 0.01576, "volume": 597280.0, "close_time": 1766188799999, "quote_volume": 9438.97232, "trades": 124, "taker_buy_base": 405134.0, "taker_buy_quote": 6399.3837 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.01575, "high": 0.01628, "low": 0.01573, "close": 0.01593, "volume": 1926481.0, "close_time": 1766203199999, "quote_volume": 30779.1431, "trades": 284, "taker_buy_base": 1016339.0, "taker_buy_quote": 16260.07674 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.01584, "high": 0.01594, "low": 0.01578, "close": 0.01593, "volume": 1367905.0, "close_time": 1766217599999, "quote_volume": 21638.33882, "trades": 101, "taker_buy_base": 809934.0, "taker_buy_quote": 12824.4357 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.01596, "high": 0.01627, "low": 0.01584, "close": 0.01613, "volume": 1034147.0, "close_time": 1766231999999, "quote_volume": 16595.45846, "trades": 151, "taker_buy_base": 608127.0, "taker_buy_quote": 9741.39776 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.01607, "high": 0.01673, "low": 0.01595, "close": 0.01663, "volume": 4888495.0, "close_time": 1766246399999, "quote_volume": 79750.25009, "trades": 480, "taker_buy_base": 2219861.0, "taker_buy_quote": 36164.63328 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.01655, "high": 0.01829, "low": 0.01655, "close": 0.0182, "volume": 20298835.0, "close_time": 1766260799999, "quote_volume": 351516.13294, "trades": 2144, "taker_buy_base": 10151681.0, "taker_buy_quote": 175670.45268 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.01828, "high": 0.01855, "low": 0.01748, "close": 0.01773, "volume": 13351943.0, "close_time": 1766275199999, "quote_volume": 240202.56154, "trades": 1666, "taker_buy_base": 5552433.0, "taker_buy_quote": 100044.16316 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.01757, "high": 0.01757, "low": 0.0168, "close": 0.01687, "volume": 5533760.0, "close_time": 1766289599999, "quote_volume": 95110.61635, "trades": 596, "taker_buy_base": 3166339.0, "taker_buy_quote": 54466.79036 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0168, "high": 0.01692, "low": 0.01667, "close": 0.0167, "volume": 2777626.0, "close_time": 1766303999999, "quote_volume": 46566.05046, "trades": 263, "taker_buy_base": 908575.0, "taker_buy_quote": 15249.80626 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0167, "high": 0.01686, "low": 0.01653, "close": 0.01672, "volume": 2493069.0, "close_time": 1766318399999, "quote_volume": 41789.21295, "trades": 245, "taker_buy_base": 1421857.0, "taker_buy_quote": 23823.13989 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.01669, "high": 0.01684, "low": 0.01619, "close": 0.01647, "volume": 2958486.0, "close_time": 1766332799999, "quote_volume": 48621.65416, "trades": 361, "taker_buy_base": 1610479.0, "taker_buy_quote": 26428.27647 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.01648, "high": 0.01682, "low": 0.01645, "close": 0.01677, "volume": 1936730.0, "close_time": 1766347199999, "quote_volume": 32147.08162, "trades": 281, "taker_buy_base": 1158466.0, "taker_buy_quote": 19235.24745 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.01679, "high": 0.01732, "low": 0.01679, "close": 0.0171, "volume": 2585151.0, "close_time": 1766361599999, "quote_volume": 43850.70442, "trades": 289, "taker_buy_base": 1136785.0, "taker_buy_quote": 19371.00361 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.01713, "high": 0.01755, "low": 0.01673, "close": 0.01684, "volume": 1443084.0, "close_time": 1766375999999, "quote_volume": 24768.55192, "trades": 172, "taker_buy_base": 507579.0, "taker_buy_quote": 8693.9015 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.01688, "high": 0.0174, "low": 0.01688, "close": 0.01721, "volume": 4734234.0, "close_time": 1766390399999, "quote_volume": 81568.36643, "trades": 445, "taker_buy_base": 2197213.0, "taker_buy_quote": 37861.07428 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.01717, "high": 0.0174, "low": 0.01707, "close": 0.01723, "volume": 4973384.0, "close_time": 1766404799999, "quote_volume": 85538.1541, "trades": 617, "taker_buy_base": 1207647.0, "taker_buy_quote": 20833.81009 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.01722, "high": 0.01823, "low": 0.01706, "close": 0.01772, "volume": 4345272.0, "close_time": 1766419199999, "quote_volume": 77287.5403, "trades": 661, "taker_buy_base": 1663907.0, "taker_buy_quote": 29571.06426 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.01772, "high": 0.01784, "low": 0.0172, "close": 0.01721, "volume": 2661818.0, "close_time": 1766433599999, "quote_volume": 46675.06806, "trades": 357, "taker_buy_base": 1177331.0, "taker_buy_quote": 20662.07188 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.01726, "high": 0.01734, "low": 0.01696, "close": 0.01731, "volume": 1732622.0, "close_time": 1766447999999, "quote_volume": 29644.49963, "trades": 260, "taker_buy_base": 1057168.0, "taker_buy_quote": 18053.0529 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.01728, "high": 0.01796, "low": 0.01728, "close": 0.01785, "volume": 1481224.0, "close_time": 1766462399999, "quote_volume": 26213.41804, "trades": 231, "taker_buy_base": 863494.0, "taker_buy_quote": 15280.12892 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.01781, "high": 0.01796, "low": 0.01707, "close": 0.01735, "volume": 1851019.0, "close_time": 1766476799999, "quote_volume": 32392.41775, "trades": 158, "taker_buy_base": 661359.0, "taker_buy_quote": 11555.46978 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.01736, "high": 0.01765, "low": 0.01722, "close": 0.01757, "volume": 1652322.0, "close_time": 1766491199999, "quote_volume": 28825.64073, "trades": 255, "taker_buy_base": 824220.0, "taker_buy_quote": 14382.71725 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.01765, "high": 0.01771, "low": 0.0169, "close": 0.01721, "volume": 3667392.0, "close_time": 1766505599999, "quote_volume": 62676.53724, "trades": 421, "taker_buy_base": 1464839.0, "taker_buy_quote": 25002.80711 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.01723, "high": 0.01786, "low": 0.01723, "close": 0.01739, "volume": 2384841.0, "close_time": 1766519999999, "quote_volume": 42112.66589, "trades": 290, "taker_buy_base": 1166579.0, "taker_buy_quote": 20628.62266 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.01738, "high": 0.01762, "low": 0.01718, "close": 0.01753, "volume": 1347382.0, "close_time": 1766534399999, "quote_volume": 23424.9011, "trades": 131, "taker_buy_base": 724224.0, "taker_buy_quote": 12629.30711 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.01753, "high": 0.01792, "low": 0.01727, "close": 0.01779, "volume": 1687476.0, "close_time": 1766548799999, "quote_volume": 29475.831, "trades": 270, "taker_buy_base": 529330.0, "taker_buy_quote": 9274.91365 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.01774, "high": 0.01819, "low": 0.0175, "close": 0.01786, "volume": 2201084.0, "close_time": 1766563199999, "quote_volume": 39383.6152, "trades": 342, "taker_buy_base": 396799.0, "taker_buy_quote": 7111.21529 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.01788, "high": 0.01818, "low": 0.01714, "close": 0.01717, "volume": 5150874.0, "close_time": 1766577599999, "quote_volume": 89969.0042, "trades": 528, "taker_buy_base": 2746050.0, "taker_buy_quote": 47632.93037 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.01708, "high": 0.01763, "low": 0.01707, "close": 0.01737, "volume": 332007.0, "close_time": 1766591999999, "quote_volume": 5754.7085, "trades": 65, "taker_buy_base": 240956.0, "taker_buy_quote": 4172.83355 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.01737, "high": 0.01757, "low": 0.0173, "close": 0.01744, "volume": 270207.0, "close_time": 1766606399999, "quote_volume": 4714.55766, "trades": 65, "taker_buy_base": 209943.0, "taker_buy_quote": 3662.74303 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.01754, "high": 0.0179, "low": 0.0174, "close": 0.01771, "volume": 3512433.0, "close_time": 1766620799999, "quote_volume": 62321.12977, "trades": 122, "taker_buy_base": 351373.0, "taker_buy_quote": 6212.23204 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.01767, "high": 0.01791, "low": 0.01743, "close": 0.01788, "volume": 240177.0, "close_time": 1766635199999, "quote_volume": 4221.62413, "trades": 76, "taker_buy_base": 87883.0, "taker_buy_quote": 1552.59538 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.01782, "high": 0.01791, "low": 0.01765, "close": 0.01787, "volume": 238457.0, "close_time": 1766649599999, "quote_volume": 4243.71485, "trades": 38, "taker_buy_base": 142910.0, "taker_buy_quote": 2544.43827 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.01797, "high": 0.01818, "low": 0.01757, "close": 0.01802, "volume": 1317832.0, "close_time": 1766663999999, "quote_volume": 23584.05226, "trades": 293, "taker_buy_base": 491608.0, "taker_buy_quote": 8795.26591 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.01799, "high": 0.01876, "low": 0.01796, "close": 0.0184, "volume": 1757979.0, "close_time": 1766678399999, "quote_volume": 32496.31364, "trades": 193, "taker_buy_base": 610334.0, "taker_buy_quote": 11322.09029 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.01835, "high": 0.01925, "low": 0.01827, "close": 0.01885, "volume": 2496763.0, "close_time": 1766692799999, "quote_volume": 47142.09025, "trades": 270, "taker_buy_base": 1123239.0, "taker_buy_quote": 21212.12619 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.01884, "high": 0.01897, "low": 0.01813, "close": 0.01823, "volume": 1770575.0, "close_time": 1766707199999, "quote_volume": 32857.20473, "trades": 255, "taker_buy_base": 735192.0, "taker_buy_quote": 13730.44798 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01821, "high": 0.01963, "low": 0.01821, "close": 0.01933, "volume": 3466708.0, "close_time": 1766721599999, "quote_volume": 65328.07969, "trades": 358, "taker_buy_base": 1776148.0, "taker_buy_quote": 33472.56486 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.01929, "high": 0.02087, "low": 0.0191, "close": 0.01956, "volume": 5796696.0, "close_time": 1766735999999, "quote_volume": 114560.48275, "trades": 714, "taker_buy_base": 2043811.0, "taker_buy_quote": 40558.00615 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.01946, "high": 0.01946, "low": 0.0185, "close": 0.01853, "volume": 1727939.0, "close_time": 1766750399999, "quote_volume": 32744.03954, "trades": 227, "taker_buy_base": 946558.0, "taker_buy_quote": 17959.93175 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.01858, "high": 0.01877, "low": 0.01831, "close": 0.01842, "volume": 1980171.0, "close_time": 1766764799999, "quote_volume": 36655.90541, "trades": 210, "taker_buy_base": 1183441.0, "taker_buy_quote": 21937.51245 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.01848, "high": 0.01849, "low": 0.0181, "close": 0.01847, "volume": 997403.0, "close_time": 1766779199999, "quote_volume": 18271.98024, "trades": 172, "taker_buy_base": 378124.0, "taker_buy_quote": 6948.65288 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.01845, "high": 0.01897, "low": 0.01836, "close": 0.01881, "volume": 1590343.0, "close_time": 1766793599999, "quote_volume": 29585.42887, "trades": 211, "taker_buy_base": 1348195.0, "taker_buy_quote": 25102.60835 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.01894, "high": 0.0196, "low": 0.01839, "close": 0.01876, "volume": 1908098.0, "close_time": 1766807999999, "quote_volume": 36430.28952, "trades": 284, "taker_buy_base": 942679.0, "taker_buy_quote": 18032.11485 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.01868, "high": 0.01918, "low": 0.01864, "close": 0.01894, "volume": 361498.0, "close_time": 1766822399999, "quote_volume": 6815.03089, "trades": 60, "taker_buy_base": 197503.0, "taker_buy_quote": 3725.91276 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.01894, "high": 0.01899, "low": 0.0183, "close": 0.01833, "volume": 804507.0, "close_time": 1766836799999, "quote_volume": 14961.917, "trades": 185, "taker_buy_base": 229844.0, "taker_buy_quote": 4246.78382 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.01829, "high": 0.01885, "low": 0.01807, "close": 0.01873, "volume": 1640076.0, "close_time": 1766851199999, "quote_volume": 30212.29018, "trades": 274, "taker_buy_base": 597898.0, "taker_buy_quote": 11068.40446 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.01874, "high": 0.01878, "low": 0.01858, "close": 0.0186, "volume": 202719.0, "close_time": 1766865599999, "quote_volume": 3784.0586, "trades": 54, "taker_buy_base": 80450.0, "taker_buy_quote": 1503.44772 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.01865, "high": 0.01866, "low": 0.01831, "close": 0.01841, "volume": 3479029.0, "close_time": 1766879999999, "quote_volume": 64291.96514, "trades": 216, "taker_buy_base": 1680975.0, "taker_buy_quote": 30977.69799 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01842, "high": 0.01843, "low": 0.01815, "close": 0.01833, "volume": 378806.0, "close_time": 1766894399999, "quote_volume": 6927.3063, "trades": 67, "taker_buy_base": 174839.0, "taker_buy_quote": 3200.70309 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.01826, "high": 0.01835, "low": 0.01825, "close": 0.01828, "volume": 303810.0, "close_time": 1766908799999, "quote_volume": 5561.41505, "trades": 53, "taker_buy_base": 236949.0, "taker_buy_quote": 4336.76829 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.01823, "high": 0.01824, "low": 0.01776, "close": 0.01781, "volume": 1967613.0, "close_time": 1766923199999, "quote_volume": 35476.61544, "trades": 256, "taker_buy_base": 704607.0, "taker_buy_quote": 12689.75689 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.01783, "high": 0.01789, "low": 0.01772, "close": 0.01775, "volume": 1093927.0, "close_time": 1766937599999, "quote_volume": 19482.51192, "trades": 189, "taker_buy_base": 454323.0, "taker_buy_quote": 8092.56893 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.01773, "high": 0.01784, "low": 0.01746, "close": 0.01747, "volume": 710766.0, "close_time": 1766951999999, "quote_volume": 12531.2973, "trades": 151, "taker_buy_base": 410803.0, "taker_buy_quote": 7253.78506 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.01745, "high": 0.01749, "low": 0.01695, "close": 0.01728, "volume": 1999608.0, "close_time": 1766966399999, "quote_volume": 34361.51842, "trades": 227, "taker_buy_base": 605274.0, "taker_buy_quote": 10414.20394 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0173, "high": 0.01768, "low": 0.01698, "close": 0.01766, "volume": 1850950.0, "close_time": 1766980799999, "quote_volume": 32028.81166, "trades": 399, "taker_buy_base": 974196.0, "taker_buy_quote": 16834.1701 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.01768, "high": 0.01779, "low": 0.01741, "close": 0.01762, "volume": 1613395.0, "close_time": 1766995199999, "quote_volume": 28450.28327, "trades": 264, "taker_buy_base": 753598.0, "taker_buy_quote": 13274.72158 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.01766, "high": 0.01794, "low": 0.01728, "close": 0.0175, "volume": 305548.0, "close_time": 1767009599999, "quote_volume": 5371.22404, "trades": 82, "taker_buy_base": 174421.0, "taker_buy_quote": 3078.26391 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.01746, "high": 0.01754, "low": 0.01707, "close": 0.01738, "volume": 526129.0, "close_time": 1767023999999, "quote_volume": 9097.50864, "trades": 118, "taker_buy_base": 333189.0, "taker_buy_quote": 5761.71025 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.01736, "high": 0.01746, "low": 0.01726, "close": 0.01736, "volume": 257893.0, "close_time": 1767038399999, "quote_volume": 4471.49107, "trades": 53, "taker_buy_base": 86827.0, "taker_buy_quote": 1506.17122 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.01732, "high": 0.01737, "low": 0.01701, "close": 0.01708, "volume": 465242.0, "close_time": 1767052799999, "quote_volume": 7971.2141, "trades": 59, "taker_buy_base": 54373.0, "taker_buy_quote": 932.4525 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01708, "high": 0.01714, "low": 0.01677, "close": 0.01691, "volume": 547069.0, "close_time": 1767067199999, "quote_volume": 9261.37288, "trades": 115, "taker_buy_base": 339947.0, "taker_buy_quote": 5754.0959 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.01689, "high": 0.01689, "low": 0.01663, "close": 0.01668, "volume": 312071.0, "close_time": 1767081599999, "quote_volume": 5216.73963, "trades": 51, "taker_buy_base": 127460.0, "taker_buy_quote": 2134.63759 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.01681, "high": 0.01684, "low": 0.01664, "close": 0.01678, "volume": 826221.0, "close_time": 1767095999999, "quote_volume": 13832.03265, "trades": 110, "taker_buy_base": 179433.0, "taker_buy_quote": 3005.89179 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.01681, "high": 0.01787, "low": 0.01651, "close": 0.0168, "volume": 2224251.0, "close_time": 1767110399999, "quote_volume": 37173.24821, "trades": 292, "taker_buy_base": 1561355.0, "taker_buy_quote": 26088.68015 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.01681, "high": 0.017, "low": 0.01671, "close": 0.017, "volume": 1546625.0, "close_time": 1767124799999, "quote_volume": 25988.27658, "trades": 218, "taker_buy_base": 483966.0, "taker_buy_quote": 8145.41749 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.01701, "high": 0.01716, "low": 0.0169, "close": 0.01698, "volume": 809986.0, "close_time": 1767139199999, "quote_volume": 13723.76899, "trades": 74, "taker_buy_base": 369217.0, "taker_buy_quote": 6256.19704 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01694, "high": 0.01716, "low": 0.01683, "close": 0.01699, "volume": 283059.0, "close_time": 1767153599999, "quote_volume": 4799.41923, "trades": 67, "taker_buy_base": 199979.0, "taker_buy_quote": 3387.03534 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.01705, "high": 0.01718, "low": 0.01701, "close": 0.01711, "volume": 173560.0, "close_time": 1767167999999, "quote_volume": 2966.3766, "trades": 58, "taker_buy_base": 109543.0, "taker_buy_quote": 1873.21651 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.01715, "high": 0.01731, "low": 0.01688, "close": 0.01698, "volume": 501940.0, "close_time": 1767182399999, "quote_volume": 8561.77145, "trades": 148, "taker_buy_base": 167816.0, "taker_buy_quote": 2858.31491 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.017, "high": 0.01702, "low": 0.01654, "close": 0.01667, "volume": 552138.0, "close_time": 1767196799999, "quote_volume": 9252.5586, "trades": 129, "taker_buy_base": 247782.0, "taker_buy_quote": 4150.78394 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.01664, "high": 0.01664, "low": 0.01616, "close": 0.01647, "volume": 2793339.0, "close_time": 1767211199999, "quote_volume": 45587.00572, "trades": 413, "taker_buy_base": 1464050.0, "taker_buy_quote": 23838.51547 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.01641, "high": 0.01668, "low": 0.01631, "close": 0.01656, "volume": 1885091.0, "close_time": 1767225599999, "quote_volume": 31014.35351, "trades": 286, "taker_buy_base": 514824.0, "taker_buy_quote": 8469.90648 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01665, "high": 0.01712, "low": 0.01647, "close": 0.01648, "volume": 1081661.0, "close_time": 1767239999999, "quote_volume": 18176.29965, "trades": 237, "taker_buy_base": 453503.0, "taker_buy_quote": 7614.75791 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.01647, "high": 0.01668, "low": 0.01637, "close": 0.01668, "volume": 279926.0, "close_time": 1767254399999, "quote_volume": 4613.66941, "trades": 82, "taker_buy_base": 91366.0, "taker_buy_quote": 1509.14496 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.01663, "high": 0.01677, "low": 0.0166, "close": 0.0167, "volume": 222714.0, "close_time": 1767268799999, "quote_volume": 3711.30657, "trades": 60, "taker_buy_base": 56275.0, "taker_buy_quote": 938.4735 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.01664, "high": 0.01678, "low": 0.01656, "close": 0.01675, "volume": 395314.0, "close_time": 1767283199999, "quote_volume": 6582.61564, "trades": 83, "taker_buy_base": 243805.0, "taker_buy_quote": 4062.82063 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.01674, "high": 0.01709, "low": 0.01666, "close": 0.01706, "volume": 1068418.0, "close_time": 1767297599999, "quote_volume": 17967.89299, "trades": 298, "taker_buy_base": 602789.0, "taker_buy_quote": 10151.77057 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.01706, "high": 0.01728, "low": 0.01697, "close": 0.01728, "volume": 371094.0, "close_time": 1767311999999, "quote_volume": 6326.22921, "trades": 86, "taker_buy_base": 207388.0, "taker_buy_quote": 3534.4501 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0173, "high": 0.01739, "low": 0.01705, "close": 0.01735, "volume": 522451.0, "close_time": 1767326399999, "quote_volume": 8962.69096, "trades": 164, "taker_buy_base": 330037.0, "taker_buy_quote": 5660.09272 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.01737, "high": 0.01738, "low": 0.01717, "close": 0.01718, "volume": 2246532.0, "close_time": 1767340799999, "quote_volume": 38827.25289, "trades": 295, "taker_buy_base": 1019302.0, "taker_buy_quote": 17657.33445 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.01718, "high": 0.01743, "low": 0.01715, "close": 0.01736, "volume": 1479664.0, "close_time": 1767355199999, "quote_volume": 25635.38324, "trades": 151, "taker_buy_base": 760737.0, "taker_buy_quote": 13173.39491 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.01733, "high": 0.0175, "low": 0.01715, "close": 0.01729, "volume": 1906137.0, "close_time": 1767369599999, "quote_volume": 32915.07102, "trades": 175, "taker_buy_base": 1574330.0, "taker_buy_quote": 27166.52396 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0173, "high": 0.0197, "low": 0.01727, "close": 0.01778, "volume": 1311245.0, "close_time": 1767383999999, "quote_volume": 23276.60334, "trades": 271, "taker_buy_base": 752026.0, "taker_buy_quote": 13373.09733 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.01789, "high": 0.01821, "low": 0.01777, "close": 0.01808, "volume": 485615.0, "close_time": 1767398399999, "quote_volume": 8767.56407, "trades": 192, "taker_buy_base": 229475.0, "taker_buy_quote": 4129.29599 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01815, "high": 0.01823, "low": 0.01778, "close": 0.01823, "volume": 1588115.0, "close_time": 1767412799999, "quote_volume": 28515.50251, "trades": 400, "taker_buy_base": 817088.0, "taker_buy_quote": 14701.71493 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.01822, "high": 0.01836, "low": 0.0175, "close": 0.01756, "volume": 1334588.0, "close_time": 1767427199999, "quote_volume": 24019.04544, "trades": 479, "taker_buy_base": 572057.0, "taker_buy_quote": 10291.17509 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.01753, "high": 0.01774, "low": 0.01752, "close": 0.01773, "volume": 926291.0, "close_time": 1767441599999, "quote_volume": 16345.88181, "trades": 316, "taker_buy_base": 422583.0, "taker_buy_quote": 7458.24584 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.01771, "high": 0.01808, "low": 0.0177, "close": 0.01794, "volume": 753171.0, "close_time": 1767455999999, "quote_volume": 13514.28266, "trades": 156, "taker_buy_base": 433478.0, "taker_buy_quote": 7781.67756 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.01792, "high": 0.01809, "low": 0.01784, "close": 0.01797, "volume": 511865.0, "close_time": 1767470399999, "quote_volume": 9198.49493, "trades": 94, "taker_buy_base": 281434.0, "taker_buy_quote": 5052.01537 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.01797, "high": 0.01812, "low": 0.01785, "close": 0.01807, "volume": 397573.0, "close_time": 1767484799999, "quote_volume": 7146.22461, "trades": 60, "taker_buy_base": 150213.0, "taker_buy_quote": 2695.09757 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.01808, "high": 0.0183, "low": 0.01805, "close": 0.01824, "volume": 1835018.0, "close_time": 1767499199999, "quote_volume": 33306.80057, "trades": 296, "taker_buy_base": 703707.0, "taker_buy_quote": 12780.22881 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.01826, "high": 0.01834, "low": 0.01792, "close": 0.01805, "volume": 744955.0, "close_time": 1767513599999, "quote_volume": 13513.93622, "trades": 199, "taker_buy_base": 323138.0, "taker_buy_quote": 5865.66757 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.01798, "high": 0.01808, "low": 0.0179, "close": 0.01798, "volume": 1974870.0, "close_time": 1767527999999, "quote_volume": 35495.94017, "trades": 257, "taker_buy_base": 790154.0, "taker_buy_quote": 14197.80011 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.018, "high": 0.01818, "low": 0.01784, "close": 0.01812, "volume": 2146903.0, "close_time": 1767542399999, "quote_volume": 38722.84723, "trades": 453, "taker_buy_base": 1251587.0, "taker_buy_quote": 22562.04951 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.01812, "high": 0.0184, "low": 0.01789, "close": 0.01789, "volume": 1771751.0, "close_time": 1767556799999, "quote_volume": 32354.98279, "trades": 187, "taker_buy_base": 840993.0, "taker_buy_quote": 15339.26305 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.01795, "high": 0.01806, "low": 0.01781, "close": 0.01789, "volume": 943433.0, "close_time": 1767571199999, "quote_volume": 16892.83887, "trades": 79, "taker_buy_base": 629525.0, "taker_buy_quote": 11272.8833 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01788, "high": 0.01828, "low": 0.01779, "close": 0.01799, "volume": 719577.0, "close_time": 1767585599999, "quote_volume": 12952.47494, "trades": 293, "taker_buy_base": 436793.0, "taker_buy_quote": 7864.24928 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.01799, "high": 0.01799, "low": 0.01749, "close": 0.01783, "volume": 458926.0, "close_time": 1767599999999, "quote_volume": 8131.84912, "trades": 176, "taker_buy_base": 208205.0, "taker_buy_quote": 3688.53203 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.01782, "high": 0.01785, "low": 0.01738, "close": 0.01751, "volume": 950844.0, "close_time": 1767614399999, "quote_volume": 16641.60974, "trades": 135, "taker_buy_base": 326106.0, "taker_buy_quote": 5709.22459 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0175, "high": 0.01815, "low": 0.01736, "close": 0.01808, "volume": 1134788.0, "close_time": 1767628799999, "quote_volume": 20045.93888, "trades": 195, "taker_buy_base": 463520.0, "taker_buy_quote": 8162.07915 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.01815, "high": 0.01826, "low": 0.01768, "close": 0.01807, "volume": 2866940.0, "close_time": 1767643199999, "quote_volume": 51623.02657, "trades": 395, "taker_buy_base": 1700556.0, "taker_buy_quote": 30655.14863 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.01808, "high": 0.01875, "low": 0.01807, "close": 0.01856, "volume": 1406052.0, "close_time": 1767657599999, "quote_volume": 25938.34788, "trades": 162, "taker_buy_base": 963266.0, "taker_buy_quote": 17754.79387 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01854, "high": 0.01983, "low": 0.01842, "close": 0.0194, "volume": 4226121.0, "close_time": 1767671999999, "quote_volume": 81477.12899, "trades": 1018, "taker_buy_base": 1989635.0, "taker_buy_quote": 38424.97112 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.01936, "high": 0.01978, "low": 0.01887, "close": 0.01895, "volume": 2665271.0, "close_time": 1767686399999, "quote_volume": 51270.08149, "trades": 378, "taker_buy_base": 1227735.0, "taker_buy_quote": 23623.04262 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.01899, "high": 0.01932, "low": 0.01893, "close": 0.01924, "volume": 1738281.0, "close_time": 1767700799999, "quote_volume": 33289.37032, "trades": 473, "taker_buy_base": 993608.0, "taker_buy_quote": 19041.5095 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.01928, "high": 0.0199, "low": 0.01924, "close": 0.01961, "volume": 2462034.0, "close_time": 1767715199999, "quote_volume": 48024.19028, "trades": 808, "taker_buy_base": 1165968.0, "taker_buy_quote": 22743.45746 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.01961, "high": 0.01961, "low": 0.01836, "close": 0.01891, "volume": 2442835.0, "close_time": 1767729599999, "quote_volume": 46265.56435, "trades": 694, "taker_buy_base": 1071086.0, "taker_buy_quote": 20316.45364 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.01893, "high": 0.01966, "low": 0.01893, "close": 0.01942, "volume": 1143358.0, "close_time": 1767743999999, "quote_volume": 22103.82561, "trades": 234, "taker_buy_base": 647638.0, "taker_buy_quote": 12505.56612 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01942, "high": 0.01943, "low": 0.01874, "close": 0.01884, "volume": 207665.0, "close_time": 1767758399999, "quote_volume": 3938.52508, "trades": 133, "taker_buy_base": 58878.0, "taker_buy_quote": 1120.41553 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.01883, "high": 0.01915, "low": 0.0187, "close": 0.01914, "volume": 392914.0, "close_time": 1767772799999, "quote_volume": 7431.84775, "trades": 131, "taker_buy_base": 260011.0, "taker_buy_quote": 4930.9212 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.01917, "high": 0.01917, "low": 0.01866, "close": 0.01892, "volume": 1014974.0, "close_time": 1767787199999, "quote_volume": 19173.82024, "trades": 87, "taker_buy_base": 81209.0, "taker_buy_quote": 1524.83704 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.01899, "high": 0.01903, "low": 0.0182, "close": 0.0182, "volume": 616601.0, "close_time": 1767801599999, "quote_volume": 11410.78985, "trades": 84, "taker_buy_base": 535120.0, "taker_buy_quote": 9910.49221 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.01829, "high": 0.01847, "low": 0.01795, "close": 0.01812, "volume": 1450221.0, "close_time": 1767815999999, "quote_volume": 26495.19207, "trades": 151, "taker_buy_base": 268917.0, "taker_buy_quote": 4921.95548 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.01811, "high": 0.01812, "low": 0.01785, "close": 0.01807, "volume": 1094958.0, "close_time": 1767830399999, "quote_volume": 19618.35787, "trades": 115, "taker_buy_base": 787131.0, "taker_buy_quote": 14102.76845 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01806, "high": 0.01826, "low": 0.01761, "close": 0.01766, "volume": 1254704.0, "close_time": 1767844799999, "quote_volume": 22507.41132, "trades": 186, "taker_buy_base": 408473.0, "taker_buy_quote": 7359.50215 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.01762, "high": 0.01786, "low": 0.01725, "close": 0.0177, "volume": 5950700.0, "close_time": 1767859199999, "quote_volume": 104167.18675, "trades": 301, "taker_buy_base": 5422884.0, "taker_buy_quote": 94937.0269 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.01769, "high": 0.0177, "low": 0.01705, "close": 0.01713, "volume": 1996637.0, "close_time": 1767873599999, "quote_volume": 34600.89311, "trades": 202, "taker_buy_base": 1273058.0, "taker_buy_quote": 22125.138 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.01716, "high": 0.01772, "low": 0.01691, "close": 0.01768, "volume": 2240447.0, "close_time": 1767887999999, "quote_volume": 38383.64986, "trades": 244, "taker_buy_base": 885050.0, "taker_buy_quote": 15097.50792 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.01773, "high": 0.01779, "low": 0.01747, "close": 0.0175, "volume": 1329092.0, "close_time": 1767902399999, "quote_volume": 23382.21127, "trades": 212, "taker_buy_base": 641845.0, "taker_buy_quote": 11311.9433 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.01736, "high": 0.0177, "low": 0.01733, "close": 0.01748, "volume": 512163.0, "close_time": 1767916799999, "quote_volume": 8986.86017, "trades": 161, "taker_buy_base": 206018.0, "taker_buy_quote": 3611.78714 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.01748, "high": 0.01749, "low": 0.01725, "close": 0.01749, "volume": 988367.0, "close_time": 1767931199999, "quote_volume": 17177.31601, "trades": 175, "taker_buy_base": 378099.0, "taker_buy_quote": 6561.99374 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.01751, "high": 0.01752, "low": 0.01739, "close": 0.0174, "volume": 763604.0, "close_time": 1767945599999, "quote_volume": 13305.8165, "trades": 231, "taker_buy_base": 112961.0, "taker_buy_quote": 1969.63145 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.01736, "high": 0.01741, "low": 0.01697, "close": 0.01715, "volume": 2447402.0, "close_time": 1767959999999, "quote_volume": 41851.50624, "trades": 288, "taker_buy_base": 1557549.0, "taker_buy_quote": 26564.07727 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.01716, "high": 0.01759, "low": 0.01693, "close": 0.01725, "volume": 1616846.0, "close_time": 1767974399999, "quote_volume": 27961.70553, "trades": 332, "taker_buy_base": 821285.0, "taker_buy_quote": 14252.29605 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.01748, "high": 0.01765, "low": 0.01705, "close": 0.01714, "volume": 482827.0, "close_time": 1767988799999, "quote_volume": 8427.0317, "trades": 158, "taker_buy_base": 209011.0, "taker_buy_quote": 3655.17196 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.01703, "high": 0.0174, "low": 0.01703, "close": 0.01737, "volume": 310523.0, "close_time": 1768003199999, "quote_volume": 5336.53047, "trades": 119, "taker_buy_base": 240380.0, "taker_buy_quote": 4129.83935 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01738, "high": 0.01738, "low": 0.01714, "close": 0.01726, "volume": 755499.0, "close_time": 1768017599999, "quote_volume": 13061.37492, "trades": 104, "taker_buy_base": 301275.0, "taker_buy_quote": 5199.79238 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.01723, "high": 0.01733, "low": 0.0171, "close": 0.01733, "volume": 527888.0, "close_time": 1768031999999, "quote_volume": 9094.93586, "trades": 58, "taker_buy_base": 141378.0, "taker_buy_quote": 2444.56439 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.01733, "high": 0.01782, "low": 0.01733, "close": 0.01781, "volume": 621567.0, "close_time": 1768046399999, "quote_volume": 10935.65593, "trades": 70, "taker_buy_base": 275125.0, "taker_buy_quote": 4837.75781 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.01785, "high": 0.01787, "low": 0.01761, "close": 0.01766, "volume": 652276.0, "close_time": 1768060799999, "quote_volume": 11554.74908, "trades": 82, "taker_buy_base": 444541.0, "taker_buy_quote": 7873.49724 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.01764, "high": 0.01764, "low": 0.01735, "close": 0.01748, "volume": 271978.0, "close_time": 1768075199999, "quote_volume": 4748.92519, "trades": 57, "taker_buy_base": 246366.0, "taker_buy_quote": 4301.19162 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.01746, "high": 0.01746, "low": 0.01705, "close": 0.01712, "volume": 821674.0, "close_time": 1768089599999, "quote_volume": 14154.72615, "trades": 78, "taker_buy_base": 669467.0, "taker_buy_quote": 11525.91247 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0171, "high": 0.01768, "low": 0.01695, "close": 0.01746, "volume": 510809.0, "close_time": 1768103999999, "quote_volume": 8851.54909, "trades": 107, "taker_buy_base": 255206.0, "taker_buy_quote": 4435.98847 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0176, "high": 0.01766, "low": 0.01753, "close": 0.01756, "volume": 35464.0, "close_time": 1768118399999, "quote_volume": 623.67679, "trades": 12, "taker_buy_base": 11211.0, "taker_buy_quote": 197.18726 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.01756, "high": 0.0179, "low": 0.01756, "close": 0.01779, "volume": 596430.0, "close_time": 1768132799999, "quote_volume": 10559.61112, "trades": 55, "taker_buy_base": 181393.0, "taker_buy_quote": 3230.62672 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.01791, "high": 0.01808, "low": 0.01765, "close": 0.01765, "volume": 349475.0, "close_time": 1768147199999, "quote_volume": 6256.71134, "trades": 83, "taker_buy_base": 165653.0, "taker_buy_quote": 2969.23219 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.01769, "high": 0.01784, "low": 0.01751, "close": 0.01753, "volume": 2100304.0, "close_time": 1768161599999, "quote_volume": 37017.84603, "trades": 152, "taker_buy_base": 484398.0, "taker_buy_quote": 8533.09443 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.01752, "high": 0.01752, "low": 0.01695, "close": 0.0173, "volume": 852979.0, "close_time": 1768175999999, "quote_volume": 14686.65913, "trades": 129, "taker_buy_base": 572094.0, "taker_buy_quote": 9851.94036 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.01736, "high": 0.01753, "low": 0.01698, "close": 0.01727, "volume": 768780.0, "close_time": 1768190399999, "quote_volume": 13357.62444, "trades": 94, "taker_buy_base": 642862.0, "taker_buy_quote": 11163.10502 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.01721, "high": 0.0173, "low": 0.01681, "close": 0.01685, "volume": 621997.0, "close_time": 1768204799999, "quote_volume": 10541.25814, "trades": 96, "taker_buy_base": 532619.0, "taker_buy_quote": 9022.82147 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.01684, "high": 0.01693, "low": 0.0165, "close": 0.01682, "volume": 2221135.0, "close_time": 1768219199999, "quote_volume": 37069.46164, "trades": 268, "taker_buy_base": 1011214.0, "taker_buy_quote": 16881.43837 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.01678, "high": 0.017, "low": 0.01646, "close": 0.01695, "volume": 637988.0, "close_time": 1768233599999, "quote_volume": 10667.42983, "trades": 121, "taker_buy_base": 346871.0, "taker_buy_quote": 5793.46819 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.01696, "high": 0.01713, "low": 0.01677, "close": 0.01706, "volume": 715233.0, "close_time": 1768247999999, "quote_volume": 12113.5959, "trades": 110, "taker_buy_base": 304394.0, "taker_buy_quote": 5156.15998 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.01708, "high": 0.01718, "low": 0.01658, "close": 0.01668, "volume": 731220.0, "close_time": 1768262399999, "quote_volume": 12312.72421, "trades": 123, "taker_buy_base": 248318.0, "taker_buy_quote": 4194.20811 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0167, "high": 0.01678, "low": 0.0165, "close": 0.01653, "volume": 928382.0, "close_time": 1768276799999, "quote_volume": 15448.9188, "trades": 91, "taker_buy_base": 237526.0, "taker_buy_quote": 3953.31194 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0166, "high": 0.01689, "low": 0.0166, "close": 0.01669, "volume": 363287.0, "close_time": 1768291199999, "quote_volume": 6082.02355, "trades": 58, "taker_buy_base": 190697.0, "taker_buy_quote": 3197.25987 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.01673, "high": 0.01694, "low": 0.0167, "close": 0.01688, "volume": 750676.0, "close_time": 1768305599999, "quote_volume": 12632.41328, "trades": 134, "taker_buy_base": 583896.0, "taker_buy_quote": 9821.59372 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.01686, "high": 0.01733, "low": 0.01676, "close": 0.01729, "volume": 2890338.0, "close_time": 1768319999999, "quote_volume": 49386.33074, "trades": 520, "taker_buy_base": 978556.0, "taker_buy_quote": 16643.52276 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.01737, "high": 0.01748, "low": 0.0171, "close": 0.01733, "volume": 2427273.0, "close_time": 1768334399999, "quote_volume": 41864.29098, "trades": 266, "taker_buy_base": 1446369.0, "taker_buy_quote": 24951.75423 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.01735, "high": 0.01841, "low": 0.01726, "close": 0.01791, "volume": 1672436.0, "close_time": 1768348799999, "quote_volume": 29615.28145, "trades": 374, "taker_buy_base": 881091.0, "taker_buy_quote": 15502.75965 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.018, "high": 0.01827, "low": 0.01787, "close": 0.01827, "volume": 2059169.0, "close_time": 1768363199999, "quote_volume": 37411.63674, "trades": 181, "taker_buy_base": 405041.0, "taker_buy_quote": 7341.92322 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.01827, "high": 0.0183, "low": 0.01776, "close": 0.0178, "volume": 1675142.0, "close_time": 1768377599999, "quote_volume": 30190.83546, "trades": 232, "taker_buy_base": 1235272.0, "taker_buy_quote": 22277.93284 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0178, "high": 0.0179, "low": 0.01762, "close": 0.0177, "volume": 805582.0, "close_time": 1768391999999, "quote_volume": 14302.80418, "trades": 167, "taker_buy_base": 329376.0, "taker_buy_quote": 5854.07352 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.01775, "high": 0.01834, "low": 0.01775, "close": 0.01829, "volume": 2402453.0, "close_time": 1768406399999, "quote_volume": 43299.3807, "trades": 279, "taker_buy_base": 718049.0, "taker_buy_quote": 12979.41387 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.01832, "high": 0.0185, "low": 0.0177, "close": 0.01792, "volume": 2032914.0, "close_time": 1768420799999, "quote_volume": 36946.02847, "trades": 268, "taker_buy_base": 887288.0, "taker_buy_quote": 16132.00979 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.01792, "high": 0.01805, "low": 0.01759, "close": 0.0177, "volume": 973149.0, "close_time": 1768435199999, "quote_volume": 17317.31796, "trades": 208, "taker_buy_base": 318114.0, "taker_buy_quote": 5680.96028 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01768, "high": 0.01813, "low": 0.01728, "close": 0.01728, "volume": 2001737.0, "close_time": 1768449599999, "quote_volume": 35345.08244, "trades": 232, "taker_buy_base": 934934.0, "taker_buy_quote": 16560.45681 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.01728, "high": 0.01787, "low": 0.01699, "close": 0.01783, "volume": 1374409.0, "close_time": 1768463999999, "quote_volume": 23823.7829, "trades": 130, "taker_buy_base": 891011.0, "taker_buy_quote": 15446.20695 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.01779, "high": 0.018, "low": 0.01774, "close": 0.01777, "volume": 1168863.0, "close_time": 1768478399999, "quote_volume": 20915.32605, "trades": 165, "taker_buy_base": 581380.0, "taker_buy_quote": 10407.53876 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.01781, "high": 0.01806, "low": 0.01699, "close": 0.0173, "volume": 2395582.0, "close_time": 1768492799999, "quote_volume": 42021.18401, "trades": 326, "taker_buy_base": 1328680.0, "taker_buy_quote": 23336.07189 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0173, "high": 0.01738, "low": 0.0167, "close": 0.01685, "volume": 2856351.0, "close_time": 1768507199999, "quote_volume": 48675.9037, "trades": 230, "taker_buy_base": 1716042.0, "taker_buy_quote": 29148.71832 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.01684, "high": 0.01712, "low": 0.01672, "close": 0.01706, "volume": 451203.0, "close_time": 1768521599999, "quote_volume": 7629.05278, "trades": 111, "taker_buy_base": 212928.0, "taker_buy_quote": 3621.57257 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01703, "high": 0.01719, "low": 0.01688, "close": 0.01706, "volume": 406439.0, "close_time": 1768535999999, "quote_volume": 6917.30035, "trades": 84, "taker_buy_base": 76100.0, "taker_buy_quote": 1296.63496 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.01705, "high": 0.01763, "low": 0.01696, "close": 0.01747, "volume": 2418359.0, "close_time": 1768550399999, "quote_volume": 42075.18746, "trades": 200, "taker_buy_base": 1317081.0, "taker_buy_quote": 22876.37171 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.01752, "high": 0.01832, "low": 0.01752, "close": 0.01798, "volume": 3983831.0, "close_time": 1768564799999, "quote_volume": 71916.0381, "trades": 395, "taker_buy_base": 1539174.0, "taker_buy_quote": 27768.13368 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.01798, "high": 0.01827, "low": 0.01747, "close": 0.01756, "volume": 5596682.0, "close_time": 1768579199999, "quote_volume": 100605.97947, "trades": 867, "taker_buy_base": 428136.0, "taker_buy_quote": 7701.33945 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0175, "high": 0.01799, "low": 0.01747, "close": 0.01759, "volume": 2453069.0, "close_time": 1768593599999, "quote_volume": 43350.82099, "trades": 219, "taker_buy_base": 1055129.0, "taker_buy_quote": 18684.85676 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.01763, "high": 0.01817, "low": 0.01763, "close": 0.01792, "volume": 716467.0, "close_time": 1768607999999, "quote_volume": 12857.04455, "trades": 110, "taker_buy_base": 415023.0, "taker_buy_quote": 7448.64285 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.018, "high": 0.01823, "low": 0.0176, "close": 0.01761, "volume": 731512.0, "close_time": 1768622399999, "quote_volume": 13238.53514, "trades": 83, "taker_buy_base": 267213.0, "taker_buy_quote": 4830.29971 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0176, "high": 0.01795, "low": 0.01757, "close": 0.01786, "volume": 931981.0, "close_time": 1768636799999, "quote_volume": 16537.55103, "trades": 187, "taker_buy_base": 331274.0, "taker_buy_quote": 5889.29815 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.01793, "high": 0.01803, "low": 0.01766, "close": 0.01769, "volume": 765122.0, "close_time": 1768651199999, "quote_volume": 13622.37333, "trades": 154, "taker_buy_base": 382012.0, "taker_buy_quote": 6801.22577 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.01769, "high": 0.01795, "low": 0.01762, "close": 0.0178, "volume": 1406273.0, "close_time": 1768665599999, "quote_volume": 25034.66015, "trades": 290, "taker_buy_base": 375484.0, "taker_buy_quote": 6693.47724 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.01778, "high": 0.01778, "low": 0.0174, "close": 0.01751, "volume": 527330.0, "close_time": 1768679999999, "quote_volume": 9245.189, "trades": 78, "taker_buy_base": 148177.0, "taker_buy_quote": 2593.99057 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.01753, "high": 0.01756, "low": 0.0172, "close": 0.01721, "volume": 423185.0, "close_time": 1768694399999, "quote_volume": 7341.42819, "trades": 102, "taker_buy_base": 240746.0, "taker_buy_quote": 4187.34567 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01711, "high": 0.0172, "low": 0.01695, "close": 0.01707, "volume": 956278.0, "close_time": 1768708799999, "quote_volume": 16287.89291, "trades": 173, "taker_buy_base": 437916.0, "taker_buy_quote": 7459.86545 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.017, "high": 0.01715, "low": 0.01689, "close": 0.017, "volume": 336892.0, "close_time": 1768723199999, "quote_volume": 5719.78965, "trades": 68, "taker_buy_base": 150702.0, "taker_buy_quote": 2568.67446 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.017, "high": 0.01725, "low": 0.017, "close": 0.0171, "volume": 1239797.0, "close_time": 1768737599999, "quote_volume": 21140.86188, "trades": 350, "taker_buy_base": 605966.0, "taker_buy_quote": 10337.71835 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.01709, "high": 0.01716, "low": 0.01691, "close": 0.01705, "volume": 2408672.0, "close_time": 1768751999999, "quote_volume": 41138.1619, "trades": 206, "taker_buy_base": 1173937.0, "taker_buy_quote": 20042.78878 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.01713, "high": 0.01744, "low": 0.01703, "close": 0.01714, "volume": 437128.0, "close_time": 1768766399999, "quote_volume": 7505.7494, "trades": 92, "taker_buy_base": 190983.0, "taker_buy_quote": 3279.44048 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.01711, "high": 0.01729, "low": 0.0161, "close": 0.0161, "volume": 2108369.0, "close_time": 1768780799999, "quote_volume": 34881.5264, "trades": 167, "taker_buy_base": 862509.0, "taker_buy_quote": 14076.30196 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0161, "high": 0.0161, "low": 0.01412, "close": 0.0151, "volume": 6343799.0, "close_time": 1768795199999, "quote_volume": 95485.1176, "trades": 894, "taker_buy_base": 2512911.0, "taker_buy_quote": 37791.88939 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.01509, "high": 0.01509, "low": 0.01485, "close": 0.01494, "volume": 764133.0, "close_time": 1768809599999, "quote_volume": 11438.08418, "trades": 136, "taker_buy_base": 303494.0, "taker_buy_quote": 4537.03194 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.01494, "high": 0.01541, "low": 0.01491, "close": 0.01529, "volume": 1571882.0, "close_time": 1768823999999, "quote_volume": 23940.40592, "trades": 208, "taker_buy_base": 894224.0, "taker_buy_quote": 13623.83882 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.01529, "high": 0.01581, "low": 0.01509, "close": 0.01568, "volume": 2514632.0, "close_time": 1768838399999, "quote_volume": 38555.17396, "trades": 281, "taker_buy_base": 1163406.0, "taker_buy_quote": 17829.94375 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.01568, "high": 0.01656, "low": 0.01553, "close": 0.01568, "volume": 4239189.0, "close_time": 1768852799999, "quote_volume": 67266.81315, "trades": 624, "taker_buy_base": 1539133.0, "taker_buy_quote": 24485.09058 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0156, "high": 0.01563, "low": 0.01515, "close": 0.01534, "volume": 1093516.0, "close_time": 1768867199999, "quote_volume": 16862.1966, "trades": 125, "taker_buy_base": 659772.0, "taker_buy_quote": 10165.37591 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0153, "high": 0.0153, "low": 0.01495, "close": 0.01502, "volume": 1355781.0, "close_time": 1768881599999, "quote_volume": 20478.36547, "trades": 127, "taker_buy_base": 969048.0, "taker_buy_quote": 14638.34292 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.01502, "high": 0.01506, "low": 0.01467, "close": 0.01472, "volume": 1429073.0, "close_time": 1768895999999, "quote_volume": 21176.35475, "trades": 163, "taker_buy_base": 776805.0, "taker_buy_quote": 11524.84583 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.01469, "high": 0.0147, "low": 0.01449, "close": 0.01453, "volume": 6321211.0, "close_time": 1768910399999, "quote_volume": 92208.48903, "trades": 512, "taker_buy_base": 5913892.0, "taker_buy_quote": 86267.56838 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.01455, "high": 0.01469, "low": 0.01414, "close": 0.01414, "volume": 1409091.0, "close_time": 1768924799999, "quote_volume": 20351.05838, "trades": 235, "taker_buy_base": 710436.0, "taker_buy_quote": 10295.82804 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.01418, "high": 0.01425, "low": 0.01379, "close": 0.01386, "volume": 3512255.0, "close_time": 1768939199999, "quote_volume": 49259.77808, "trades": 383, "taker_buy_base": 1857739.0, "taker_buy_quote": 26137.83539 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.01388, "high": 0.01414, "low": 0.0138, "close": 0.01386, "volume": 814718.0, "close_time": 1768953599999, "quote_volume": 11386.55278, "trades": 249, "taker_buy_base": 591749.0, "taker_buy_quote": 8286.12385 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.01386, "high": 0.01455, "low": 0.01386, "close": 0.01442, "volume": 831357.0, "close_time": 1768967999999, "quote_volume": 11975.9256, "trades": 88, "taker_buy_base": 453707.0, "taker_buy_quote": 6544.56504 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.01441, "high": 0.01524, "low": 0.01441, "close": 0.01489, "volume": 2118640.0, "close_time": 1768982399999, "quote_volume": 31822.69639, "trades": 312, "taker_buy_base": 989879.0, "taker_buy_quote": 14844.99756 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.01495, "high": 0.01517, "low": 0.0146, "close": 0.01461, "volume": 3650154.0, "close_time": 1768996799999, "quote_volume": 54245.44174, "trades": 263, "taker_buy_base": 1577996.0, "taker_buy_quote": 23331.12746 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.01458, "high": 0.01537, "low": 0.01436, "close": 0.01498, "volume": 3070970.0, "close_time": 1769011199999, "quote_volume": 45557.05934, "trades": 393, "taker_buy_base": 1388543.0, "taker_buy_quote": 20764.57343 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.01498, "high": 0.01522, "low": 0.0142, "close": 0.01522, "volume": 3212320.0, "close_time": 1769025599999, "quote_volume": 47336.16068, "trades": 459, "taker_buy_base": 1922307.0, "taker_buy_quote": 28232.14347 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.01522, "high": 0.01554, "low": 0.0149, "close": 0.01513, "volume": 2334856.0, "close_time": 1769039999999, "quote_volume": 35520.4416, "trades": 299, "taker_buy_base": 1008316.0, "taker_buy_quote": 15323.32409 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0152, "high": 0.01615, "low": 0.0152, "close": 0.01565, "volume": 3545874.0, "close_time": 1769054399999, "quote_volume": 55691.35518, "trades": 615, "taker_buy_base": 1859383.0, "taker_buy_quote": 29193.39818 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.01558, "high": 0.01605, "low": 0.01535, "close": 0.01567, "volume": 1328528.0, "close_time": 1769068799999, "quote_volume": 20915.97265, "trades": 315, "taker_buy_base": 671598.0, "taker_buy_quote": 10566.02576 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.01574, "high": 0.01583, "low": 0.01553, "close": 0.01558, "volume": 410777.0, "close_time": 1769083199999, "quote_volume": 6432.03118, "trades": 106, "taker_buy_base": 135730.0, "taker_buy_quote": 2123.0522 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.01555, "high": 0.01591, "low": 0.01493, "close": 0.01521, "volume": 1451721.0, "close_time": 1769097599999, "quote_volume": 22254.85956, "trades": 203, "taker_buy_base": 462832.0, "taker_buy_quote": 7259.37695 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.01521, "high": 0.0154, "low": 0.01505, "close": 0.01509, "volume": 938909.0, "close_time": 1769111999999, "quote_volume": 14282.69267, "trades": 169, "taker_buy_base": 682867.0, "taker_buy_quote": 10393.45847 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.01509, "high": 0.01509, "low": 0.01489, "close": 0.01498, "volume": 213471.0, "close_time": 1769126399999, "quote_volume": 3199.87719, "trades": 95, "taker_buy_base": 118726.0, "taker_buy_quote": 1781.47477 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.01495, "high": 0.01498, "low": 0.01483, "close": 0.01487, "volume": 986769.0, "close_time": 1769140799999, "quote_volume": 14715.9006, "trades": 134, "taker_buy_base": 214475.0, "taker_buy_quote": 3198.48324 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.01485, "high": 0.01581, "low": 0.01485, "close": 0.01562, "volume": 1102383.0, "close_time": 1769155199999, "quote_volume": 16990.567, "trades": 285, "taker_buy_base": 640559.0, "taker_buy_quote": 9825.05343 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.01561, "high": 0.01612, "low": 0.01528, "close": 0.01572, "volume": 4147275.0, "close_time": 1769169599999, "quote_volume": 65511.55546, "trades": 1284, "taker_buy_base": 2158612.0, "taker_buy_quote": 34068.09758 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.01572, "high": 0.01634, "low": 0.01556, "close": 0.0158, "volume": 2789439.0, "close_time": 1769183999999, "quote_volume": 44185.78927, "trades": 736, "taker_buy_base": 1373262.0, "taker_buy_quote": 21693.73684 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.01581, "high": 0.01594, "low": 0.01534, "close": 0.01536, "volume": 645381.0, "close_time": 1769198399999, "quote_volume": 10119.90266, "trades": 238, "taker_buy_base": 447500.0, "taker_buy_quote": 7021.56165 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.01533, "high": 0.01553, "low": 0.01515, "close": 0.01529, "volume": 774595.0, "close_time": 1769212799999, "quote_volume": 11899.78963, "trades": 221, "taker_buy_base": 645873.0, "taker_buy_quote": 9932.68159 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.01531, "high": 0.01566, "low": 0.01515, "close": 0.01553, "volume": 1364003.0, "close_time": 1769227199999, "quote_volume": 20883.49067, "trades": 416, "taker_buy_base": 815976.0, "taker_buy_quote": 12507.22725 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.01546, "high": 0.01555, "low": 0.01519, "close": 0.01531, "volume": 680282.0, "close_time": 1769241599999, "quote_volume": 10453.92555, "trades": 264, "taker_buy_base": 499788.0, "taker_buy_quote": 7677.10126 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.01534, "high": 0.01543, "low": 0.01524, "close": 0.01532, "volume": 680345.0, "close_time": 1769255999999, "quote_volume": 10418.15585, "trades": 162, "taker_buy_base": 357437.0, "taker_buy_quote": 5468.02642 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.01531, "high": 0.01553, "low": 0.01521, "close": 0.01524, "volume": 640341.0, "close_time": 1769270399999, "quote_volume": 9871.96674, "trades": 250, "taker_buy_base": 386324.0, "taker_buy_quote": 5950.30617 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.01521, "high": 0.01523, "low": 0.01506, "close": 0.01516, "volume": 655093.0, "close_time": 1769284799999, "quote_volume": 9925.1153, "trades": 182, "taker_buy_base": 265040.0, "taker_buy_quote": 4016.44808 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.01515, "high": 0.01553, "low": 0.01512, "close": 0.01549, "volume": 387086.0, "close_time": 1769299199999, "quote_volume": 5945.44923, "trades": 142, "taker_buy_base": 276649.0, "taker_buy_quote": 4247.93971 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.01549, "high": 0.01689, "low": 0.0154, "close": 0.01609, "volume": 4432294.0, "close_time": 1769313599999, "quote_volume": 72118.47939, "trades": 1254, "taker_buy_base": 2322359.0, "taker_buy_quote": 37896.91434 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.01608, "high": 0.01674, "low": 0.01579, "close": 0.0167, "volume": 1860331.0, "close_time": 1769327999999, "quote_volume": 30578.83926, "trades": 827, "taker_buy_base": 1129975.0, "taker_buy_quote": 18595.01797 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.01669, "high": 0.01795, "low": 0.01645, "close": 0.01688, "volume": 9472402.0, "close_time": 1769342399999, "quote_volume": 162112.70545, "trades": 3630, "taker_buy_base": 5076030.0, "taker_buy_quote": 87164.8396 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.01687, "high": 0.01694, "low": 0.01604, "close": 0.0162, "volume": 2641504.0, "close_time": 1769356799999, "quote_volume": 43154.38396, "trades": 563, "taker_buy_base": 980935.0, "taker_buy_quote": 16064.05839 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.01617, "high": 0.01619, "low": 0.01508, "close": 0.01516, "volume": 1984693.0, "close_time": 1769371199999, "quote_volume": 30886.79839, "trades": 493, "taker_buy_base": 1078472.0, "taker_buy_quote": 16735.08676 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.01519, "high": 0.01552, "low": 0.01491, "close": 0.01498, "volume": 1438259.0, "close_time": 1769385599999, "quote_volume": 21864.15313, "trades": 313, "taker_buy_base": 779736.0, "taker_buy_quote": 11830.30401 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.01504, "high": 0.01542, "low": 0.01489, "close": 0.01503, "volume": 507064.0, "close_time": 1769399999999, "quote_volume": 7692.79853, "trades": 330, "taker_buy_base": 309631.0, "taker_buy_quote": 4701.95976 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.01504, "high": 0.01568, "low": 0.01503, "close": 0.0152, "volume": 525789.0, "close_time": 1769414399999, "quote_volume": 8071.06572, "trades": 268, "taker_buy_base": 294133.0, "taker_buy_quote": 4522.49317 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.01516, "high": 0.01525, "low": 0.01486, "close": 0.01497, "volume": 845469.0, "close_time": 1769428799999, "quote_volume": 12759.08029, "trades": 323, "taker_buy_base": 299409.0, "taker_buy_quote": 4519.73383 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.01498, "high": 0.01589, "low": 0.01493, "close": 0.01584, "volume": 1670688.0, "close_time": 1769443199999, "quote_volume": 26055.76661, "trades": 499, "taker_buy_base": 697650.0, "taker_buy_quote": 10903.36912 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.01579, "high": 0.01601, "low": 0.01525, "close": 0.01529, "volume": 843912.0, "close_time": 1769457599999, "quote_volume": 13111.80998, "trades": 357, "taker_buy_base": 300340.0, "taker_buy_quote": 4666.78883 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.01531, "high": 0.01547, "low": 0.01515, "close": 0.01515, "volume": 921984.0, "close_time": 1769471999999, "quote_volume": 14089.15396, "trades": 228, "taker_buy_base": 572032.0, "taker_buy_quote": 8731.4066 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01512, "high": 0.01541, "low": 0.01497, "close": 0.01514, "volume": 1643443.0, "close_time": 1769486399999, "quote_volume": 24855.16399, "trades": 330, "taker_buy_base": 1265402.0, "taker_buy_quote": 19121.88084 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.01514, "high": 0.01514, "low": 0.01495, "close": 0.0151, "volume": 548251.0, "close_time": 1769500799999, "quote_volume": 8252.1297, "trades": 114, "taker_buy_base": 348357.0, "taker_buy_quote": 5246.76645 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.01515, "high": 0.01518, "low": 0.01494, "close": 0.01508, "volume": 561389.0, "close_time": 1769515199999, "quote_volume": 8448.04096, "trades": 170, "taker_buy_base": 376992.0, "taker_buy_quote": 5665.21078 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.01502, "high": 0.01504, "low": 0.01459, "close": 0.01483, "volume": 1206255.0, "close_time": 1769529599999, "quote_volume": 17892.25626, "trades": 273, "taker_buy_base": 756306.0, "taker_buy_quote": 11237.533 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.01488, "high": 0.01514, "low": 0.01457, "close": 0.01512, "volume": 2073632.0, "close_time": 1769543999999, "quote_volume": 30758.41774, "trades": 448, "taker_buy_base": 1030598.0, "taker_buy_quote": 15318.8067 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.01507, "high": 0.01552, "low": 0.01504, "close": 0.01542, "volume": 870196.0, "close_time": 1769558399999, "quote_volume": 13288.9005, "trades": 243, "taker_buy_base": 606225.0, "taker_buy_quote": 9265.63592 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01535, "high": 0.01567, "low": 0.01519, "close": 0.01533, "volume": 470010.0, "close_time": 1769572799999, "quote_volume": 7268.7118, "trades": 253, "taker_buy_base": 190076.0, "taker_buy_quote": 2934.80511 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.01532, "high": 0.01534, "low": 0.01504, "close": 0.01516, "volume": 185170.0, "close_time": 1769587199999, "quote_volume": 2803.57773, "trades": 102, "taker_buy_base": 121241.0, "taker_buy_quote": 1836.71249 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.01515, "high": 0.01536, "low": 0.0151, "close": 0.01529, "volume": 480575.0, "close_time": 1769601599999, "quote_volume": 7329.58224, "trades": 158, "taker_buy_base": 365680.0, "taker_buy_quote": 5571.73857 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.01523, "high": 0.01526, "low": 0.01483, "close": 0.01489, "volume": 642818.0, "close_time": 1769615999999, "quote_volume": 9683.20042, "trades": 190, "taker_buy_base": 274268.0, "taker_buy_quote": 4127.77125 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0149, "high": 0.0155, "low": 0.01489, "close": 0.01517, "volume": 869918.0, "close_time": 1769630399999, "quote_volume": 13244.38773, "trades": 413, "taker_buy_base": 448314.0, "taker_buy_quote": 6828.97226 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.01516, "high": 0.01536, "low": 0.015, "close": 0.01513, "volume": 648441.0, "close_time": 1769644799999, "quote_volume": 9790.87298, "trades": 236, "taker_buy_base": 259616.0, "taker_buy_quote": 3924.68236 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01512, "high": 0.01513, "low": 0.01436, "close": 0.01456, "volume": 608590.0, "close_time": 1769659199999, "quote_volume": 8904.919, "trades": 279, "taker_buy_base": 269348.0, "taker_buy_quote": 3967.80752 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.01454, "high": 0.01463, "low": 0.01447, "close": 0.01459, "volume": 433753.0, "close_time": 1769673599999, "quote_volume": 6302.32141, "trades": 112, "taker_buy_base": 211041.0, "taker_buy_quote": 3072.16099 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.01444, "high": 0.01461, "low": 0.01434, "close": 0.01438, "volume": 950557.0, "close_time": 1769687999999, "quote_volume": 13748.68016, "trades": 214, "taker_buy_base": 748340.0, "taker_buy_quote": 10829.21432 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.01438, "high": 0.01447, "low": 0.01348, "close": 0.01375, "volume": 1854127.0, "close_time": 1769702399999, "quote_volume": 25739.56564, "trades": 737, "taker_buy_base": 587509.0, "taker_buy_quote": 8139.80659 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.01375, "high": 0.01414, "low": 0.01354, "close": 0.01369, "volume": 1175303.0, "close_time": 1769716799999, "quote_volume": 16195.90893, "trades": 417, "taker_buy_base": 486751.0, "taker_buy_quote": 6683.10358 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.01366, "high": 0.01396, "low": 0.01366, "close": 0.01381, "volume": 3190299.0, "close_time": 1769731199999, "quote_volume": 44171.63559, "trades": 379, "taker_buy_base": 1498081.0, "taker_buy_quote": 20685.22383 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.01375, "high": 0.01379, "low": 0.0132, "close": 0.01342, "volume": 971043.0, "close_time": 1769745599999, "quote_volume": 13104.741, "trades": 537, "taker_buy_base": 452953.0, "taker_buy_quote": 6097.53165 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.01342, "high": 0.01371, "low": 0.01329, "close": 0.01362, "volume": 383480.0, "close_time": 1769759999999, "quote_volume": 5180.74656, "trades": 218, "taker_buy_base": 247951.0, "taker_buy_quote": 3348.93812 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.01356, "high": 0.01377, "low": 0.0134, "close": 0.01369, "volume": 733297.0, "close_time": 1769774399999, "quote_volume": 9923.70275, "trades": 323, "taker_buy_base": 493387.0, "taker_buy_quote": 6675.46109 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.01371, "high": 0.01371, "low": 0.01337, "close": 0.01359, "volume": 512173.0, "close_time": 1769788799999, "quote_volume": 6940.77137, "trades": 279, "taker_buy_base": 286694.0, "taker_buy_quote": 3886.55946 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.01358, "high": 0.01397, "low": 0.01321, "close": 0.01388, "volume": 4650074.0, "close_time": 1769803199999, "quote_volume": 64079.18768, "trades": 697, "taker_buy_base": 1090907.0, "taker_buy_quote": 15004.672 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.01381, "high": 0.01384, "low": 0.0136, "close": 0.01367, "volume": 2765504.0, "close_time": 1769817599999, "quote_volume": 38127.9341, "trades": 372, "taker_buy_base": 317889.0, "taker_buy_quote": 4368.06671 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01368, "high": 0.01368, "low": 0.01343, "close": 0.0135, "volume": 292163.0, "close_time": 1769831999999, "quote_volume": 3967.73211, "trades": 133, "taker_buy_base": 155675.0, "taker_buy_quote": 2108.44846 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0135, "high": 0.01353, "low": 0.01321, "close": 0.01329, "volume": 795244.0, "close_time": 1769846399999, "quote_volume": 10609.40366, "trades": 156, "taker_buy_base": 644483.0, "taker_buy_quote": 8601.91012 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.01331, "high": 0.01331, "low": 0.01289, "close": 0.01289, "volume": 1178511.0, "close_time": 1769860799999, "quote_volume": 15338.59872, "trades": 287, "taker_buy_base": 688218.0, "taker_buy_quote": 8946.53026 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0129, "high": 0.01293, "low": 0.0119, "close": 0.01226, "volume": 6790753.0, "close_time": 1769875199999, "quote_volume": 86881.61702, "trades": 827, "taker_buy_base": 5956548.0, "taker_buy_quote": 76600.12249 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.01229, "high": 0.0125, "low": 0.01069, "close": 0.01156, "volume": 9029015.0, "close_time": 1769889599999, "quote_volume": 105339.02072, "trades": 1765, "taker_buy_base": 5385056.0, "taker_buy_quote": 63539.29523 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.01159, "high": 0.01208, "low": 0.01139, "close": 0.01201, "volume": 1364619.0, "close_time": 1769903999999, "quote_volume": 16131.55115, "trades": 526, "taker_buy_base": 881817.0, "taker_buy_quote": 10459.10506 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01203, "high": 0.0125, "low": 0.01189, "close": 0.01246, "volume": 2250662.0, "close_time": 1769918399999, "quote_volume": 27687.645, "trades": 634, "taker_buy_base": 1040406.0, "taker_buy_quote": 12810.89325 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01243, "high": 0.01292, "low": 0.0124, "close": 0.01259, "volume": 4437561.0, "close_time": 1769932799999, "quote_volume": 56210.73935, "trades": 935, "taker_buy_base": 2682079.0, "taker_buy_quote": 33916.30772 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0126, "high": 0.01294, "low": 0.01231, "close": 0.01239, "volume": 913343.0, "close_time": 1769947199999, "quote_volume": 11489.19701, "trades": 348, "taker_buy_base": 623146.0, "taker_buy_quote": 7834.38135 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.01237, "high": 0.01237, "low": 0.01164, "close": 0.01184, "volume": 1252202.0, "close_time": 1769961599999, "quote_volume": 15139.10475, "trades": 601, "taker_buy_base": 702099.0, "taker_buy_quote": 8492.07532 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01181, "high": 0.01214, "low": 0.01174, "close": 0.01184, "volume": 490060.0, "close_time": 1769975999999, "quote_volume": 5834.75569, "trades": 362, "taker_buy_base": 314476.0, "taker_buy_quote": 3748.01333 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.01183, "high": 0.01197, "low": 0.01141, "close": 0.01166, "volume": 736479.0, "close_time": 1769990399999, "quote_volume": 8653.32217, "trades": 342, "taker_buy_base": 376793.0, "taker_buy_quote": 4441.72912 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01167, "high": 0.01194, "low": 0.01132, "close": 0.01182, "volume": 987810.0, "close_time": 1770004799999, "quote_volume": 11479.79993, "trades": 464, "taker_buy_base": 549651.0, "taker_buy_quote": 6386.94396 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01184, "high": 0.01216, "low": 0.01154, "close": 0.01208, "volume": 1071494.0, "close_time": 1770019199999, "quote_volume": 12700.34922, "trades": 453, "taker_buy_base": 565736.0, "taker_buy_quote": 6735.1433 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.01198, "high": 0.01224, "low": 0.01179, "close": 0.01195, "volume": 2713009.0, "close_time": 1770033599999, "quote_volume": 32608.83091, "trades": 831, "taker_buy_base": 1532394.0, "taker_buy_quote": 18443.4493 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.01197, "high": 0.01252, "low": 0.01195, "close": 0.01246, "volume": 1917400.0, "close_time": 1770047999999, "quote_volume": 23220.49987, "trades": 539, "taker_buy_base": 1654273.0, "taker_buy_quote": 20027.3207 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.01246, "high": 0.01247, "low": 0.01209, "close": 0.01212, "volume": 2383441.0, "close_time": 1770062399999, "quote_volume": 29055.33131, "trades": 414, "taker_buy_base": 1891387.0, "taker_buy_quote": 23015.00025 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.01208, "high": 0.0123, "low": 0.01207, "close": 0.01223, "volume": 78667.0, "close_time": 1770076799999, "quote_volume": 959.06664, "trades": 89, "taker_buy_base": 33884.0, "taker_buy_quote": 413.12074 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01228, "high": 0.01228, "low": 0.0118, "close": 0.0121, "volume": 480267.0, "close_time": 1770091199999, "quote_volume": 5765.16934, "trades": 296, "taker_buy_base": 267039.0, "taker_buy_quote": 3207.4762 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.01209, "high": 0.01222, "low": 0.01197, "close": 0.01208, "volume": 679933.0, "close_time": 1770105599999, "quote_volume": 8224.39159, "trades": 222, "taker_buy_base": 376922.0, "taker_buy_quote": 4563.21878 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.01209, "high": 0.0122, "low": 0.01184, "close": 0.012, "volume": 3515254.0, "close_time": 1770119999999, "quote_volume": 42124.47682, "trades": 418, "taker_buy_base": 560427.0, "taker_buy_quote": 6723.18846 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.01197, "high": 0.01226, "low": 0.01186, "close": 0.01224, "volume": 863479.0, "close_time": 1770134399999, "quote_volume": 10404.8715, "trades": 438, "taker_buy_base": 433866.0, "taker_buy_quote": 5228.05583 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.01224, "high": 0.01224, "low": 0.0114, "close": 0.01192, "volume": 1164542.0, "close_time": 1770148799999, "quote_volume": 13702.46082, "trades": 626, "taker_buy_base": 642585.0, "taker_buy_quote": 7576.89516 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.01185, "high": 0.01249, "low": 0.01167, "close": 0.01194, "volume": 1108388.0, "close_time": 1770163199999, "quote_volume": 13360.88821, "trades": 436, "taker_buy_base": 351274.0, "taker_buy_quote": 4252.77164 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01197, "high": 0.0125, "low": 0.01192, "close": 0.0124, "volume": 3289350.0, "close_time": 1770177599999, "quote_volume": 40099.49658, "trades": 358, "taker_buy_base": 2667863.0, "taker_buy_quote": 32501.41792 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0124, "high": 0.01255, "low": 0.01227, "close": 0.01241, "volume": 710120.0, "close_time": 1770191999999, "quote_volume": 8798.22336, "trades": 261, "taker_buy_base": 252364.0, "taker_buy_quote": 3118.84373 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01241, "high": 0.01245, "low": 0.01204, "close": 0.01212, "volume": 458896.0, "close_time": 1770206399999, "quote_volume": 5616.76524, "trades": 329, "taker_buy_base": 201319.0, "taker_buy_quote": 2456.10801 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01215, "high": 0.01216, "low": 0.01163, "close": 0.01175, "volume": 720260.0, "close_time": 1770220799999, "quote_volume": 8562.61275, "trades": 293, "taker_buy_base": 339072.0, "taker_buy_quote": 4050.71889 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01174, "high": 0.01213, "low": 0.01168, "close": 0.01211, "volume": 1642177.0, "close_time": 1770235199999, "quote_volume": 19529.14636, "trades": 730, "taker_buy_base": 841870.0, "taker_buy_quote": 10014.81806 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0121, "high": 0.0121, "low": 0.01168, "close": 0.01182, "volume": 950228.0, "close_time": 1770249599999, "quote_volume": 11323.6151, "trades": 240, "taker_buy_base": 662373.0, "taker_buy_quote": 7906.17003 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01183, "high": 0.01197, "low": 0.01167, "close": 0.01167, "volume": 574281.0, "close_time": 1770263999999, "quote_volume": 6799.76937, "trades": 207, "taker_buy_base": 324710.0, "taker_buy_quote": 3847.84108 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01169, "high": 0.01177, "low": 0.01147, "close": 0.0115, "volume": 1335792.0, "close_time": 1770278399999, "quote_volume": 15475.11367, "trades": 311, "taker_buy_base": 404397.0, "taker_buy_quote": 4689.3074 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01153, "high": 0.01176, "low": 0.01115, "close": 0.01129, "volume": 441950.0, "close_time": 1770292799999, "quote_volume": 5074.4635, "trades": 181, "taker_buy_base": 261593.0, "taker_buy_quote": 3023.21704 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01133, "high": 0.01151, "low": 0.01056, "close": 0.01082, "volume": 992964.0, "close_time": 1770307199999, "quote_volume": 10983.61561, "trades": 528, "taker_buy_base": 574056.0, "taker_buy_quote": 6350.06893 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01079, "high": 0.01103, "low": 0.01054, "close": 0.01066, "volume": 1601020.0, "close_time": 1770321599999, "quote_volume": 17228.80073, "trades": 767, "taker_buy_base": 766705.0, "taker_buy_quote": 8286.79337 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01066, "high": 0.01072, "low": 0.01017, "close": 0.01018, "volume": 1138833.0, "close_time": 1770335999999, "quote_volume": 11853.08267, "trades": 681, "taker_buy_base": 783503.0, "taker_buy_quote": 8167.30137 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01013, "high": 0.01048, "low": 0.0091, "close": 0.01025, "volume": 2087983.0, "close_time": 1770350399999, "quote_volume": 20611.19193, "trades": 1170, "taker_buy_base": 1104912.0, "taker_buy_quote": 10929.33334 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01024, "high": 0.01067, "low": 0.01011, "close": 0.01034, "volume": 884085.0, "close_time": 1770364799999, "quote_volume": 9249.51182, "trades": 641, "taker_buy_base": 180382.0, "taker_buy_quote": 1897.10251 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01035, "high": 0.01069, "low": 0.01024, "close": 0.0106, "volume": 830799.0, "close_time": 1770379199999, "quote_volume": 8691.65555, "trades": 629, "taker_buy_base": 313128.0, "taker_buy_quote": 3297.94085 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01058, "high": 0.01138, "low": 0.01052, "close": 0.01129, "volume": 489474.0, "close_time": 1770393599999, "quote_volume": 5367.47219, "trades": 378, "taker_buy_base": 273339.0, "taker_buy_quote": 2996.43657 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01126, "high": 0.0118, "low": 0.01122, "close": 0.01158, "volume": 1015635.0, "close_time": 1770407999999, "quote_volume": 11712.90042, "trades": 563, "taker_buy_base": 626416.0, "taker_buy_quote": 7232.20418 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.01154, "high": 0.01159, "low": 0.01137, "close": 0.01155, "volume": 429045.0, "close_time": 1770422399999, "quote_volume": 4918.03778, "trades": 129, "taker_buy_base": 149057.0, "taker_buy_quote": 1715.48893 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01151, "high": 0.01201, "low": 0.0113, "close": 0.01177, "volume": 1357479.0, "close_time": 1770436799999, "quote_volume": 15925.71631, "trades": 543, "taker_buy_base": 900302.0, "taker_buy_quote": 10618.48051 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01175, "high": 0.01189, "low": 0.01119, "close": 0.01119, "volume": 878775.0, "close_time": 1770451199999, "quote_volume": 10154.48895, "trades": 531, "taker_buy_base": 264735.0, "taker_buy_quote": 3078.14851 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01115, "high": 0.01133, "low": 0.01112, "close": 0.01124, "volume": 516436.0, "close_time": 1770465599999, "quote_volume": 5810.8668, "trades": 168, "taker_buy_base": 133828.0, "taker_buy_quote": 1504.74291 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01124, "high": 0.01164, "low": 0.01124, "close": 0.01146, "volume": 742190.0, "close_time": 1770479999999, "quote_volume": 8485.17038, "trades": 413, "taker_buy_base": 472836.0, "taker_buy_quote": 5407.41145 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01146, "high": 0.01174, "low": 0.01136, "close": 0.01153, "volume": 622161.0, "close_time": 1770494399999, "quote_volume": 7192.62159, "trades": 401, "taker_buy_base": 384781.0, "taker_buy_quote": 4457.03296 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01151, "high": 0.01159, "low": 0.01141, "close": 0.01145, "volume": 384437.0, "close_time": 1770508799999, "quote_volume": 4413.98915, "trades": 188, "taker_buy_base": 214722.0, "taker_buy_quote": 2462.71366 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01146, "high": 0.01146, "low": 0.01122, "close": 0.01122, "volume": 87001.0, "close_time": 1770523199999, "quote_volume": 989.62023, "trades": 89, "taker_buy_base": 33103.0, "taker_buy_quote": 376.45128 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01122, "high": 0.01125, "low": 0.01115, "close": 0.01116, "volume": 20926.0, "close_time": 1770537599999, "quote_volume": 234.70796, "trades": 24, "taker_buy_base": 7401.0, "taker_buy_quote": 83.02432 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0112, "high": 0.01149, "low": 0.01116, "close": 0.01144, "volume": 535414.0, "close_time": 1770551999999, "quote_volume": 6072.90492, "trades": 195, "taker_buy_base": 225225.0, "taker_buy_quote": 2569.52285 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.01142, "high": 0.01156, "low": 0.01123, "close": 0.01124, "volume": 323097.0, "close_time": 1770566399999, "quote_volume": 3693.99132, "trades": 167, "taker_buy_base": 112552.0, "taker_buy_quote": 1282.98828 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01127, "high": 0.01132, "low": 0.01102, "close": 0.01125, "volume": 579946.0, "close_time": 1770580799999, "quote_volume": 6493.35728, "trades": 79, "taker_buy_base": 185868.0, "taker_buy_quote": 2082.68933 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01118, "high": 0.01147, "low": 0.01107, "close": 0.01124, "volume": 185177.0, "close_time": 1770595199999, "quote_volume": 2076.74349, "trades": 81, "taker_buy_base": 68171.0, "taker_buy_quote": 765.835 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01118, "high": 0.0115, "low": 0.01118, "close": 0.01143, "volume": 317487.0, "close_time": 1770609599999, "quote_volume": 3588.3376, "trades": 210, "taker_buy_base": 218241.0, "taker_buy_quote": 2471.47823 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01141, "high": 0.01142, "low": 0.01101, "close": 0.01104, "volume": 305820.0, "close_time": 1770623999999, "quote_volume": 3410.41846, "trades": 196, "taker_buy_base": 132218.0, "taker_buy_quote": 1485.3746 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01105, "high": 0.01109, "low": 0.01064, "close": 0.01077, "volume": 476666.0, "close_time": 1770638399999, "quote_volume": 5147.95958, "trades": 355, "taker_buy_base": 322748.0, "taker_buy_quote": 3476.41228 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01077, "high": 0.01104, "low": 0.01073, "close": 0.01101, "volume": 148702.0, "close_time": 1770652799999, "quote_volume": 1622.23867, "trades": 109, "taker_buy_base": 113086.0, "taker_buy_quote": 1234.87791 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01101, "high": 0.01136, "low": 0.01091, "close": 0.01127, "volume": 219314.0, "close_time": 1770667199999, "quote_volume": 2447.6863, "trades": 141, "taker_buy_base": 108034.0, "taker_buy_quote": 1207.97968 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01123, "high": 0.01152, "low": 0.01121, "close": 0.01124, "volume": 1040372.0, "close_time": 1770681599999, "quote_volume": 11801.8693, "trades": 238, "taker_buy_base": 686217.0, "taker_buy_quote": 7808.81662 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01124, "high": 0.01128, "low": 0.01099, "close": 0.01108, "volume": 141478.0, "close_time": 1770695999999, "quote_volume": 1587.43153, "trades": 78, "taker_buy_base": 104737.0, "taker_buy_quote": 1177.77921 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0111, "high": 0.01117, "low": 0.01085, "close": 0.0109, "volume": 249365.0, "close_time": 1770710399999, "quote_volume": 2728.78545, "trades": 126, "taker_buy_base": 38441.0, "taker_buy_quote": 423.4009 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01091, "high": 0.01106, "low": 0.01089, "close": 0.01095, "volume": 190290.0, "close_time": 1770724799999, "quote_volume": 2091.25184, "trades": 135, "taker_buy_base": 98893.0, "taker_buy_quote": 1088.19652 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01098, "high": 0.01104, "low": 0.01078, "close": 0.01092, "volume": 182677.0, "close_time": 1770739199999, "quote_volume": 2001.07824, "trades": 162, "taker_buy_base": 127667.0, "taker_buy_quote": 1396.65074 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01091, "high": 0.0111, "low": 0.01081, "close": 0.01086, "volume": 420587.0, "close_time": 1770753599999, "quote_volume": 4620.32306, "trades": 142, "taker_buy_base": 175061.0, "taker_buy_quote": 1925.23078 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01084, "high": 0.01089, "low": 0.01074, "close": 0.01075, "volume": 176154.0, "close_time": 1770767999999, "quote_volume": 1907.06814, "trades": 86, "taker_buy_base": 60863.0, "taker_buy_quote": 656.50449 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01076, "high": 0.01099, "low": 0.01073, "close": 0.01085, "volume": 188202.0, "close_time": 1770782399999, "quote_volume": 2042.70433, "trades": 193, "taker_buy_base": 175756.0, "taker_buy_quote": 1908.60755 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01083, "high": 0.01084, "low": 0.01036, "close": 0.01036, "volume": 368137.0, "close_time": 1770796799999, "quote_volume": 3888.18211, "trades": 305, "taker_buy_base": 266810.0, "taker_buy_quote": 2825.97738 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01039, "high": 0.0104, "low": 0.01021, "close": 0.01033, "volume": 687342.0, "close_time": 1770811199999, "quote_volume": 7086.79963, "trades": 138, "taker_buy_base": 520328.0, "taker_buy_quote": 5361.52841 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01031, "high": 0.01107, "low": 0.01028, "close": 0.01039, "volume": 756259.0, "close_time": 1770825599999, "quote_volume": 7918.17889, "trades": 517, "taker_buy_base": 516372.0, "taker_buy_quote": 5406.29886 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01038, "high": 0.01079, "low": 0.01034, "close": 0.01075, "volume": 428067.0, "close_time": 1770839999999, "quote_volume": 4540.14355, "trades": 250, "taker_buy_base": 275338.0, "taker_buy_quote": 2925.49006 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01076, "high": 0.01115, "low": 0.0107, "close": 0.01082, "volume": 426332.0, "close_time": 1770854399999, "quote_volume": 4661.45982, "trades": 270, "taker_buy_base": 306806.0, "taker_buy_quote": 3361.58333 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01086, "high": 0.0115, "low": 0.01086, "close": 0.01129, "volume": 490650.0, "close_time": 1770868799999, "quote_volume": 5493.57257, "trades": 396, "taker_buy_base": 231108.0, "taker_buy_quote": 2586.39613 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01129, "high": 0.01162, "low": 0.01119, "close": 0.01159, "volume": 508696.0, "close_time": 1770883199999, "quote_volume": 5828.49279, "trades": 399, "taker_buy_base": 384352.0, "taker_buy_quote": 4399.37168 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.01158, "high": 0.01175, "low": 0.01135, "close": 0.0116, "volume": 993568.0, "close_time": 1770897599999, "quote_volume": 11546.82337, "trades": 354, "taker_buy_base": 305493.0, "taker_buy_quote": 3544.66682 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01159, "high": 0.0116, "low": 0.01108, "close": 0.01123, "volume": 637391.0, "close_time": 1770911999999, "quote_volume": 7150.51827, "trades": 354, "taker_buy_base": 408580.0, "taker_buy_quote": 4574.16259 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01119, "high": 0.01125, "low": 0.0109, "close": 0.01098, "volume": 660931.0, "close_time": 1770926399999, "quote_volume": 7275.95348, "trades": 333, "taker_buy_base": 363271.0, "taker_buy_quote": 3997.42951 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01098, "high": 0.01115, "low": 0.0108, "close": 0.01115, "volume": 180398.0, "close_time": 1770940799999, "quote_volume": 1976.58147, "trades": 162, "taker_buy_base": 90268.0, "taker_buy_quote": 991.98979 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01107, "high": 0.01108, "low": 0.01088, "close": 0.01088, "volume": 160144.0, "close_time": 1770955199999, "quote_volume": 1751.70519, "trades": 92, "taker_buy_base": 146927.0, "taker_buy_quote": 1607.16304 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01088, "high": 0.011, "low": 0.01074, "close": 0.01094, "volume": 168056.0, "close_time": 1770969599999, "quote_volume": 1828.81026, "trades": 83, "taker_buy_base": 53592.0, "taker_buy_quote": 584.08258 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01097, "high": 0.01119, "low": 0.01096, "close": 0.01099, "volume": 123929.0, "close_time": 1770983999999, "quote_volume": 1371.11581, "trades": 95, "taker_buy_base": 46104.0, "taker_buy_quote": 512.32415 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01097, "high": 0.0115, "low": 0.01091, "close": 0.01128, "volume": 6277201.0, "close_time": 1770998399999, "quote_volume": 71606.10655, "trades": 766, "taker_buy_base": 357127.0, "taker_buy_quote": 4021.48652 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01126, "high": 0.01165, "low": 0.01125, "close": 0.01161, "volume": 313353.0, "close_time": 1771012799999, "quote_volume": 3609.95814, "trades": 231, "taker_buy_base": 223812.0, "taker_buy_quote": 2579.96994 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0116, "high": 0.01166, "low": 0.01148, "close": 0.01151, "volume": 643947.0, "close_time": 1771027199999, "quote_volume": 7442.14548, "trades": 216, "taker_buy_base": 428280.0, "taker_buy_quote": 4957.94037 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01151, "high": 0.01166, "low": 0.01143, "close": 0.01164, "volume": 339520.0, "close_time": 1771041599999, "quote_volume": 3913.01076, "trades": 176, "taker_buy_base": 124678.0, "taker_buy_quote": 1447.09347 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01165, "high": 0.01172, "low": 0.01156, "close": 0.01171, "volume": 269212.0, "close_time": 1771055999999, "quote_volume": 3135.63397, "trades": 100, "taker_buy_base": 198611.0, "taker_buy_quote": 2313.2176 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01167, "high": 0.01185, "low": 0.01167, "close": 0.01183, "volume": 1955595.0, "close_time": 1771070399999, "quote_volume": 23095.16258, "trades": 332, "taker_buy_base": 467815.0, "taker_buy_quote": 5512.7019 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01181, "high": 0.01184, "low": 0.01145, "close": 0.01171, "volume": 1995720.0, "close_time": 1771084799999, "quote_volume": 23042.15929, "trades": 252, "taker_buy_base": 1683262.0, "taker_buy_quote": 19402.59404 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01171, "high": 0.01194, "low": 0.0116, "close": 0.01194, "volume": 832406.0, "close_time": 1771099199999, "quote_volume": 9759.91877, "trades": 216, "taker_buy_base": 324189.0, "taker_buy_quote": 3802.65166 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01188, "high": 0.01192, "low": 0.01175, "close": 0.0118, "volume": 109430.0, "close_time": 1771113599999, "quote_volume": 1293.88284, "trades": 77, "taker_buy_base": 58450.0, "taker_buy_quote": 692.22569 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01181, "high": 0.01181, "low": 0.01151, "close": 0.01167, "volume": 138445.0, "close_time": 1771127999999, "quote_volume": 1618.0442, "trades": 88, "taker_buy_base": 76865.0, "taker_buy_quote": 899.20828 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01171, "high": 0.01177, "low": 0.01163, "close": 0.01174, "volume": 281742.0, "close_time": 1771142399999, "quote_volume": 3296.80302, "trades": 111, "taker_buy_base": 54750.0, "taker_buy_quote": 641.81136 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01175, "high": 0.01175, "low": 0.01145, "close": 0.01153, "volume": 334350.0, "close_time": 1771156799999, "quote_volume": 3858.51987, "trades": 140, "taker_buy_base": 150362.0, "taker_buy_quote": 1734.21932 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01149, "high": 0.01149, "low": 0.01102, "close": 0.01114, "volume": 6906580.0, "close_time": 1771171199999, "quote_volume": 76284.90241, "trades": 615, "taker_buy_base": 6054122.0, "taker_buy_quote": 66810.11606 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01111, "high": 0.01118, "low": 0.01086, "close": 0.01095, "volume": 1035328.0, "close_time": 1771185599999, "quote_volume": 11376.33441, "trades": 288, "taker_buy_base": 501960.0, "taker_buy_quote": 5504.12006 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01093, "high": 0.01114, "low": 0.01093, "close": 0.01106, "volume": 371712.0, "close_time": 1771199999999, "quote_volume": 4106.35105, "trades": 139, "taker_buy_base": 270524.0, "taker_buy_quote": 2989.73258 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01105, "high": 0.01109, "low": 0.01095, "close": 0.01096, "volume": 110390.0, "close_time": 1771214399999, "quote_volume": 1214.36249, "trades": 46, "taker_buy_base": 14348.0, "taker_buy_quote": 158.1987 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01099, "high": 0.01105, "low": 0.01084, "close": 0.01088, "volume": 466595.0, "close_time": 1771228799999, "quote_volume": 5105.64574, "trades": 110, "taker_buy_base": 88986.0, "taker_buy_quote": 975.3241 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.01089, "high": 0.01096, "low": 0.01065, "close": 0.01079, "volume": 377229.0, "close_time": 1771243199999, "quote_volume": 4073.99274, "trades": 116, "taker_buy_base": 146714.0, "taker_buy_quote": 1588.25277 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01082, "high": 0.01103, "low": 0.0106, "close": 0.01066, "volume": 420395.0, "close_time": 1771257599999, "quote_volume": 4509.41233, "trades": 172, "taker_buy_base": 268867.0, "taker_buy_quote": 2886.24191 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01065, "high": 0.01094, "low": 0.01064, "close": 0.01092, "volume": 178584.0, "close_time": 1771271999999, "quote_volume": 1925.66683, "trades": 125, "taker_buy_base": 99843.0, "taker_buy_quote": 1076.85159 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01086, "high": 0.01103, "low": 0.01086, "close": 0.01095, "volume": 60919.0, "close_time": 1771286399999, "quote_volume": 666.05442, "trades": 57, "taker_buy_base": 31933.0, "taker_buy_quote": 349.18306 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01094, "high": 0.01107, "low": 0.01091, "close": 0.01092, "volume": 50007.0, "close_time": 1771300799999, "quote_volume": 549.25326, "trades": 49, "taker_buy_base": 36219.0, "taker_buy_quote": 398.12033 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0109, "high": 0.01095, "low": 0.01078, "close": 0.01091, "volume": 166090.0, "close_time": 1771315199999, "quote_volume": 1804.77027, "trades": 61, "taker_buy_base": 72242.0, "taker_buy_quote": 786.83793 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0109, "high": 0.01108, "low": 0.01078, "close": 0.01104, "volume": 572945.0, "close_time": 1771329599999, "quote_volume": 6264.29853, "trades": 174, "taker_buy_base": 227166.0, "taker_buy_quote": 2492.10388 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01103, "high": 0.01115, "low": 0.01067, "close": 0.01082, "volume": 872694.0, "close_time": 1771343999999, "quote_volume": 9520.66174, "trades": 279, "taker_buy_base": 545171.0, "taker_buy_quote": 5913.72894 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01091, "high": 0.01103, "low": 0.01057, "close": 0.01078, "volume": 1157812.0, "close_time": 1771358399999, "quote_volume": 12490.69403, "trades": 364, "taker_buy_base": 351371.0, "taker_buy_quote": 3808.47604 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01078, "high": 0.01083, "low": 0.01073, "close": 0.01083, "volume": 1091365.0, "close_time": 1771372799999, "quote_volume": 11763.72218, "trades": 223, "taker_buy_base": 496040.0, "taker_buy_quote": 5346.063 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01082, "high": 0.01118, "low": 0.01079, "close": 0.01107, "volume": 1353401.0, "close_time": 1771387199999, "quote_volume": 14905.02411, "trades": 375, "taker_buy_base": 982728.0, "taker_buy_quote": 10813.96434 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01103, "high": 0.01108, "low": 0.01089, "close": 0.01097, "volume": 260359.0, "close_time": 1771401599999, "quote_volume": 2864.09176, "trades": 105, "taker_buy_base": 183621.0, "taker_buy_quote": 2023.12487 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01095, "high": 0.01102, "low": 0.01079, "close": 0.01087, "volume": 113545.0, "close_time": 1771415999999, "quote_volume": 1241.64585, "trades": 83, "taker_buy_base": 30309.0, "taker_buy_quote": 332.07331 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01086, "high": 0.01094, "low": 0.01061, "close": 0.01079, "volume": 1217140.0, "close_time": 1771430399999, "quote_volume": 13130.54005, "trades": 211, "taker_buy_base": 283917.0, "taker_buy_quote": 3059.55263 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01077, "high": 0.01077, "low": 0.01031, "close": 0.01037, "volume": 1442056.0, "close_time": 1771444799999, "quote_volume": 15294.2091, "trades": 239, "taker_buy_base": 835477.0, "taker_buy_quote": 8864.2145 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01039, "high": 0.01049, "low": 0.01034, "close": 0.01039, "volume": 182085.0, "close_time": 1771459199999, "quote_volume": 1898.21229, "trades": 118, "taker_buy_base": 93573.0, "taker_buy_quote": 976.52569 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01039, "high": 0.0104, "low": 0.01025, "close": 0.01036, "volume": 709857.0, "close_time": 1771473599999, "quote_volume": 7338.31374, "trades": 161, "taker_buy_base": 179186.0, "taker_buy_quote": 1851.73615 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01039, "high": 0.01043, "low": 0.01024, "close": 0.01037, "volume": 335763.0, "close_time": 1771487999999, "quote_volume": 3478.12873, "trades": 145, "taker_buy_base": 215440.0, "taker_buy_quote": 2230.71835 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01032, "high": 0.01032, "low": 0.0101, "close": 0.01011, "volume": 228675.0, "close_time": 1771502399999, "quote_volume": 2333.27905, "trades": 169, "taker_buy_base": 57562.0, "taker_buy_quote": 586.56726 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01012, "high": 0.01014, "low": 0.00984, "close": 0.00992, "volume": 1535471.0, "close_time": 1771516799999, "quote_volume": 15358.319, "trades": 435, "taker_buy_base": 488201.0, "taker_buy_quote": 4872.15916 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00991, "high": 0.01009, "low": 0.00982, "close": 0.01001, "volume": 1700983.0, "close_time": 1771531199999, "quote_volume": 16912.26468, "trades": 396, "taker_buy_base": 1081335.0, "taker_buy_quote": 10722.76852 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01001, "high": 0.01017, "low": 0.00996, "close": 0.01016, "volume": 1019666.0, "close_time": 1771545599999, "quote_volume": 10269.95829, "trades": 173, "taker_buy_base": 669844.0, "taker_buy_quote": 6741.76603 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01017, "high": 0.01027, "low": 0.01014, "close": 0.01022, "volume": 1209318.0, "close_time": 1771559999999, "quote_volume": 12326.23155, "trades": 140, "taker_buy_base": 489785.0, "taker_buy_quote": 4990.88831 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01018, "high": 0.01026, "low": 0.01011, "close": 0.0102, "volume": 741235.0, "close_time": 1771574399999, "quote_volume": 7550.66839, "trades": 217, "taker_buy_base": 378760.0, "taker_buy_quote": 3856.73271 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0102, "high": 0.01049, "low": 0.01016, "close": 0.01018, "volume": 1144193.0, "close_time": 1771588799999, "quote_volume": 11841.42336, "trades": 290, "taker_buy_base": 531658.0, "taker_buy_quote": 5515.4232 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01018, "high": 0.01036, "low": 0.00986, "close": 0.01033, "volume": 2183668.0, "close_time": 1771603199999, "quote_volume": 22104.90563, "trades": 559, "taker_buy_base": 1022694.0, "taker_buy_quote": 10410.49621 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01033, "high": 0.01038, "low": 0.0101, "close": 0.01022, "volume": 1198731.0, "close_time": 1771617599999, "quote_volume": 12305.73405, "trades": 382, "taker_buy_base": 684877.0, "taker_buy_quote": 7034.54429 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.01026, "high": 0.01029, "low": 0.01017, "close": 0.01022, "volume": 648921.0, "close_time": 1771631999999, "quote_volume": 6652.17339, "trades": 119, "taker_buy_base": 404399.0, "taker_buy_quote": 4149.7199 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01027, "high": 0.0103, "low": 0.01015, "close": 0.01022, "volume": 782807.0, "close_time": 1771646399999, "quote_volume": 8006.44801, "trades": 116, "taker_buy_base": 595792.0, "taker_buy_quote": 6096.18194 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01019, "high": 0.01022, "low": 0.01011, "close": 0.01017, "volume": 1581026.0, "close_time": 1771660799999, "quote_volume": 16066.46258, "trades": 110, "taker_buy_base": 943964.0, "taker_buy_quote": 9602.1609 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01014, "high": 0.01029, "low": 0.0101, "close": 0.01019, "volume": 933725.0, "close_time": 1771675199999, "quote_volume": 9519.50246, "trades": 168, "taker_buy_base": 650121.0, "taker_buy_quote": 6631.04501 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01022, "high": 0.01028, "low": 0.01008, "close": 0.01014, "volume": 515519.0, "close_time": 1771689599999, "quote_volume": 5255.33154, "trades": 194, "taker_buy_base": 363528.0, "taker_buy_quote": 3705.97327 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01013, "high": 0.01013, "low": 0.01002, "close": 0.01009, "volume": 299132.0, "close_time": 1771703999999, "quote_volume": 3013.09956, "trades": 148, "taker_buy_base": 129508.0, "taker_buy_quote": 1304.77402 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01007, "high": 0.01009, "low": 0.00995, "close": 0.00996, "volume": 325342.0, "close_time": 1771718399999, "quote_volume": 3256.60953, "trades": 135, "taker_buy_base": 144279.0, "taker_buy_quote": 1447.20456 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00994, "high": 0.00995, "low": 0.0098, "close": 0.00987, "volume": 568485.0, "close_time": 1771732799999, "quote_volume": 5606.07236, "trades": 156, "taker_buy_base": 278622.0, "taker_buy_quote": 2748.74068 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00986, "high": 0.00987, "low": 0.00976, "close": 0.00978, "volume": 503571.0, "close_time": 1771747199999, "quote_volume": 4940.28725, "trades": 150, "taker_buy_base": 197003.0, "taker_buy_quote": 1931.10014 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00978, "high": 0.00992, "low": 0.0097, "close": 0.00983, "volume": 473230.0, "close_time": 1771761599999, "quote_volume": 4644.92121, "trades": 152, "taker_buy_base": 280434.0, "taker_buy_quote": 2755.17463 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00971, "high": 0.00974, "low": 0.00956, "close": 0.00965, "volume": 2233246.0, "close_time": 1771775999999, "quote_volume": 21424.1756, "trades": 366, "taker_buy_base": 1318020.0, "taker_buy_quote": 12641.02382 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00965, "high": 0.00966, "low": 0.00955, "close": 0.00962, "volume": 403069.0, "close_time": 1771790399999, "quote_volume": 3872.46477, "trades": 134, "taker_buy_base": 76067.0, "taker_buy_quote": 732.58807 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00963, "high": 0.00966, "low": 0.00955, "close": 0.00966, "volume": 84979.0, "close_time": 1771804799999, "quote_volume": 816.47743, "trades": 83, "taker_buy_base": 24983.0, "taker_buy_quote": 239.98253 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00966, "high": 0.00966, "low": 0.00895, "close": 0.00915, "volume": 1508007.0, "close_time": 1771819199999, "quote_volume": 13869.20536, "trades": 844, "taker_buy_base": 369230.0, "taker_buy_quote": 3401.93942 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00914, "high": 0.00946, "low": 0.00911, "close": 0.00946, "volume": 553076.0, "close_time": 1771833599999, "quote_volume": 5170.84563, "trades": 266, "taker_buy_base": 221817.0, "taker_buy_quote": 2080.29196 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00945, "high": 0.00964, "low": 0.00942, "close": 0.00956, "volume": 854561.0, "close_time": 1771847999999, "quote_volume": 8158.65583, "trades": 228, "taker_buy_base": 302541.0, "taker_buy_quote": 2887.09369 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00956, "high": 0.00967, "low": 0.00929, "close": 0.00932, "volume": 1082224.0, "close_time": 1771862399999, "quote_volume": 10221.74109, "trades": 414, "taker_buy_base": 362322.0, "taker_buy_quote": 3425.04072 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.00931, "high": 0.00938, "low": 0.00917, "close": 0.00922, "volume": 1279437.0, "close_time": 1771876799999, "quote_volume": 11854.85429, "trades": 422, "taker_buy_base": 652621.0, "taker_buy_quote": 6042.87676 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00921, "high": 0.00934, "low": 0.00912, "close": 0.0092, "volume": 673714.0, "close_time": 1771891199999, "quote_volume": 6206.14735, "trades": 257, "taker_buy_base": 307976.0, "taker_buy_quote": 2838.88587 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00922, "high": 0.00929, "low": 0.00895, "close": 0.00906, "volume": 2680636.0, "close_time": 1771905599999, "quote_volume": 24349.94512, "trades": 601, "taker_buy_base": 328628.0, "taker_buy_quote": 3015.08787 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00908, "high": 0.00909, "low": 0.00894, "close": 0.00895, "volume": 877554.0, "close_time": 1771919999999, "quote_volume": 7901.09582, "trades": 289, "taker_buy_base": 390973.0, "taker_buy_quote": 3513.6657 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00897, "high": 0.00902, "low": 0.00891, "close": 0.00892, "volume": 769399.0, "close_time": 1771934399999, "quote_volume": 6899.78597, "trades": 291, "taker_buy_base": 299150.0, "taker_buy_quote": 2684.44521 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00893, "high": 0.0091, "low": 0.00881, "close": 0.00902, "volume": 1161541.0, "close_time": 1771948799999, "quote_volume": 10354.77927, "trades": 487, "taker_buy_base": 488989.0, "taker_buy_quote": 4363.26019 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00903, "high": 0.00914, "low": 0.00892, "close": 0.00904, "volume": 920336.0, "close_time": 1771963199999, "quote_volume": 8284.80269, "trades": 359, "taker_buy_base": 394165.0, "taker_buy_quote": 3546.47299 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00903, "high": 0.00916, "low": 0.00899, "close": 0.0091, "volume": 401591.0, "close_time": 1771977599999, "quote_volume": 3640.38207, "trades": 153, "taker_buy_base": 141802.0, "taker_buy_quote": 1283.61106 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0091, "high": 0.00957, "low": 0.00908, "close": 0.00933, "volume": 1043375.0, "close_time": 1771991999999, "quote_volume": 9695.04498, "trades": 330, "taker_buy_base": 480900.0, "taker_buy_quote": 4484.09273 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00933, "high": 0.00943, "low": 0.00911, "close": 0.00937, "volume": 817634.0, "close_time": 1772006399999, "quote_volume": 7592.16004, "trades": 194, "taker_buy_base": 559705.0, "taker_buy_quote": 5194.29458 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00937, "high": 0.00964, "low": 0.00937, "close": 0.00946, "volume": 1102163.0, "close_time": 1772020799999, "quote_volume": 10482.88195, "trades": 228, "taker_buy_base": 850964.0, "taker_buy_quote": 8097.21702 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00946, "high": 0.00974, "low": 0.00944, "close": 0.00972, "volume": 1489797.0, "close_time": 1772035199999, "quote_volume": 14255.62466, "trades": 275, "taker_buy_base": 678591.0, "taker_buy_quote": 6493.92108 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00973, "high": 0.01, "low": 0.00972, "close": 0.00998, "volume": 6478212.0, "close_time": 1772049599999, "quote_volume": 64232.63976, "trades": 424, "taker_buy_base": 2571435.0, "taker_buy_quote": 25429.65909 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00998, "high": 0.01005, "low": 0.00959, "close": 0.00972, "volume": 2538642.0, "close_time": 1772063999999, "quote_volume": 25058.5844, "trades": 354, "taker_buy_base": 1223623.0, "taker_buy_quote": 12064.0944 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00972, "high": 0.0098, "low": 0.00961, "close": 0.00965, "volume": 641505.0, "close_time": 1772078399999, "quote_volume": 6225.51149, "trades": 290, "taker_buy_base": 346531.0, "taker_buy_quote": 3362.68602 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00964, "high": 0.00971, "low": 0.00947, "close": 0.00947, "volume": 798354.0, "close_time": 1772092799999, "quote_volume": 7641.95672, "trades": 227, "taker_buy_base": 349610.0, "taker_buy_quote": 3350.30878 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0095, "high": 0.00957, "low": 0.00937, "close": 0.00938, "volume": 746076.0, "close_time": 1772107199999, "quote_volume": 7080.30922, "trades": 212, "taker_buy_base": 473750.0, "taker_buy_quote": 4503.06544 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00938, "high": 0.00944, "low": 0.00918, "close": 0.00926, "volume": 1164197.0, "close_time": 1772121599999, "quote_volume": 10845.08505, "trades": 307, "taker_buy_base": 360073.0, "taker_buy_quote": 3364.13603 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00927, "high": 0.00934, "low": 0.00894, "close": 0.00932, "volume": 1535667.0, "close_time": 1772135999999, "quote_volume": 14028.40197, "trades": 411, "taker_buy_base": 1134723.0, "taker_buy_quote": 10372.28572 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00931, "high": 0.00938, "low": 0.00924, "close": 0.00933, "volume": 317949.0, "close_time": 1772150399999, "quote_volume": 2954.70145, "trades": 145, "taker_buy_base": 135708.0, "taker_buy_quote": 1260.66746 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00933, "high": 0.0096, "low": 0.00927, "close": 0.00958, "volume": 559683.0, "close_time": 1772164799999, "quote_volume": 5237.00926, "trades": 206, "taker_buy_base": 296297.0, "taker_buy_quote": 2770.27674 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00959, "high": 0.00977, "low": 0.00954, "close": 0.00966, "volume": 575865.0, "close_time": 1772179199999, "quote_volume": 5556.12763, "trades": 166, "taker_buy_base": 287749.0, "taker_buy_quote": 2772.8045 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00967, "high": 0.01, "low": 0.00961, "close": 0.00961, "volume": 7024075.0, "close_time": 1772193599999, "quote_volume": 68971.41477, "trades": 896, "taker_buy_base": 3961320.0, "taker_buy_quote": 39064.80287 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0096, "high": 0.00962, "low": 0.0093, "close": 0.00953, "volume": 5723186.0, "close_time": 1772207999999, "quote_volume": 54417.11752, "trades": 475, "taker_buy_base": 4305333.0, "taker_buy_quote": 40983.73581 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00953, "high": 0.00953, "low": 0.00924, "close": 0.00935, "volume": 1033191.0, "close_time": 1772222399999, "quote_volume": 9681.0714, "trades": 246, "taker_buy_base": 441128.0, "taker_buy_quote": 4135.17018 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00933, "high": 0.00936, "low": 0.00912, "close": 0.00928, "volume": 443989.0, "close_time": 1772236799999, "quote_volume": 4110.50561, "trades": 163, "taker_buy_base": 221127.0, "taker_buy_quote": 2051.29699 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00928, "high": 0.00975, "low": 0.0092, "close": 0.00927, "volume": 3566246.0, "close_time": 1772251199999, "quote_volume": 33977.69509, "trades": 770, "taker_buy_base": 1929432.0, "taker_buy_quote": 18451.21206 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00924, "high": 0.00924, "low": 0.0086, "close": 0.00874, "volume": 5517082.0, "close_time": 1772265599999, "quote_volume": 48732.73911, "trades": 729, "taker_buy_base": 1908138.0, "taker_buy_quote": 16864.72694 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00872, "high": 0.00884, "low": 0.00852, "close": 0.00868, "volume": 5277742.0, "close_time": 1772279999999, "quote_volume": 45886.9602, "trades": 497, "taker_buy_base": 4045758.0, "taker_buy_quote": 35198.16322 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00874, "high": 0.00902, "low": 0.00863, "close": 0.00883, "volume": 2011054.0, "close_time": 1772294399999, "quote_volume": 17735.34253, "trades": 409, "taker_buy_base": 823571.0, "taker_buy_quote": 7249.47072 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00885, "high": 0.00927, "low": 0.00879, "close": 0.0092, "volume": 674261.0, "close_time": 1772308799999, "quote_volume": 6043.25546, "trades": 270, "taker_buy_base": 421154.0, "taker_buy_quote": 3767.99588 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0092, "high": 0.00948, "low": 0.00915, "close": 0.00938, "volume": 2797260.0, "close_time": 1772323199999, "quote_volume": 26138.74165, "trades": 354, "taker_buy_base": 866257.0, "taker_buy_quote": 8085.11668 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00943, "high": 0.00976, "low": 0.00922, "close": 0.00952, "volume": 1726642.0, "close_time": 1772337599999, "quote_volume": 16512.84441, "trades": 355, "taker_buy_base": 612229.0, "taker_buy_quote": 5839.4425 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00954, "high": 0.00975, "low": 0.00948, "close": 0.0095, "volume": 873818.0, "close_time": 1772351999999, "quote_volume": 8368.55882, "trades": 235, "taker_buy_base": 509861.0, "taker_buy_quote": 4885.01227 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0095, "high": 0.00952, "low": 0.00923, "close": 0.00929, "volume": 695893.0, "close_time": 1772366399999, "quote_volume": 6494.13348, "trades": 268, "taker_buy_base": 310772.0, "taker_buy_quote": 2898.50863 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00928, "high": 0.00935, "low": 0.00909, "close": 0.00913, "volume": 1427243.0, "close_time": 1772380799999, "quote_volume": 13190.1618, "trades": 437, "taker_buy_base": 706295.0, "taker_buy_quote": 6512.37272 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00914, "high": 0.0092, "low": 0.00893, "close": 0.00895, "volume": 693799.0, "close_time": 1772395199999, "quote_volume": 6266.35961, "trades": 237, "taker_buy_base": 445749.0, "taker_buy_quote": 4028.86717 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00896, "high": 0.00907, "low": 0.0088, "close": 0.00895, "volume": 895295.0, "close_time": 1772409599999, "quote_volume": 8011.24709, "trades": 203, "taker_buy_base": 727239.0, "taker_buy_quote": 6516.61698 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00897, "high": 0.0092, "low": 0.00895, "close": 0.00912, "volume": 428548.0, "close_time": 1772423999999, "quote_volume": 3888.91902, "trades": 233, "taker_buy_base": 70214.0, "taker_buy_quote": 635.066 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00912, "high": 0.00913, "low": 0.00877, "close": 0.00884, "volume": 693598.0, "close_time": 1772438399999, "quote_volume": 6199.45151, "trades": 170, "taker_buy_base": 356035.0, "taker_buy_quote": 3197.76766 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00884, "high": 0.00908, "low": 0.00877, "close": 0.00907, "volume": 891792.0, "close_time": 1772452799999, "quote_volume": 7933.24633, "trades": 291, "taker_buy_base": 552094.0, "taker_buy_quote": 4914.43184 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00908, "high": 0.0095, "low": 0.00898, "close": 0.00939, "volume": 855835.0, "close_time": 1772467199999, "quote_volume": 7932.31681, "trades": 353, "taker_buy_base": 326351.0, "taker_buy_quote": 3032.21213 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00942, "high": 0.00956, "low": 0.00926, "close": 0.0094, "volume": 1670117.0, "close_time": 1772481599999, "quote_volume": 15681.49994, "trades": 452, "taker_buy_base": 1026091.0, "taker_buy_quote": 9643.84059 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0094, "high": 0.00984, "low": 0.00939, "close": 0.00952, "volume": 2372081.0, "close_time": 1772495999999, "quote_volume": 22845.18484, "trades": 497, "taker_buy_base": 1287173.0, "taker_buy_quote": 12369.15807 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00952, "high": 0.00953, "low": 0.00918, "close": 0.00924, "volume": 620468.0, "close_time": 1772510399999, "quote_volume": 5780.8466, "trades": 260, "taker_buy_base": 349289.0, "taker_buy_quote": 3255.39784 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00925, "high": 0.0095, "low": 0.00921, "close": 0.00945, "volume": 803395.0, "close_time": 1772524799999, "quote_volume": 7530.25079, "trades": 372, "taker_buy_base": 319839.0, "taker_buy_quote": 2993.5363 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00945, "high": 0.00947, "low": 0.009, "close": 0.00911, "volume": 769290.0, "close_time": 1772539199999, "quote_volume": 7045.85121, "trades": 347, "taker_buy_base": 407230.0, "taker_buy_quote": 3704.39635 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00911, "high": 0.00933, "low": 0.00904, "close": 0.00928, "volume": 1073430.0, "close_time": 1772553599999, "quote_volume": 9835.91361, "trades": 376, "taker_buy_base": 534303.0, "taker_buy_quote": 4919.28711 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00927, "high": 0.00952, "low": 0.00913, "close": 0.00943, "volume": 712130.0, "close_time": 1772567999999, "quote_volume": 6669.42185, "trades": 382, "taker_buy_base": 381849.0, "taker_buy_quote": 3586.76302 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.00941, "high": 0.00948, "low": 0.00924, "close": 0.0093, "volume": 1145805.0, "close_time": 1772582399999, "quote_volume": 10700.13631, "trades": 280, "taker_buy_base": 400032.0, "taker_buy_quote": 3738.03359 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00932, "high": 0.00941, "low": 0.00913, "close": 0.00929, "volume": 591276.0, "close_time": 1772596799999, "quote_volume": 5458.7427, "trades": 277, "taker_buy_base": 239414.0, "taker_buy_quote": 2208.51306 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00929, "high": 0.0095, "low": 0.00917, "close": 0.00946, "volume": 494143.0, "close_time": 1772611199999, "quote_volume": 4600.43181, "trades": 301, "taker_buy_base": 282900.0, "taker_buy_quote": 2631.01569 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00946, "high": 0.00988, "low": 0.00942, "close": 0.00981, "volume": 1743183.0, "close_time": 1772625599999, "quote_volume": 16937.63234, "trades": 539, "taker_buy_base": 731891.0, "taker_buy_quote": 7105.3219 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00982, "high": 0.00992, "low": 0.00965, "close": 0.00992, "volume": 1256233.0, "close_time": 1772639999999, "quote_volume": 12312.84278, "trades": 410, "taker_buy_base": 705013.0, "taker_buy_quote": 6908.93946 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00993, "high": 0.00994, "low": 0.00966, "close": 0.00988, "volume": 736440.0, "close_time": 1772654399999, "quote_volume": 7217.43278, "trades": 200, "taker_buy_base": 424943.0, "taker_buy_quote": 4171.4438 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00989, "high": 0.00989, "low": 0.00957, "close": 0.00969, "volume": 532735.0, "close_time": 1772668799999, "quote_volume": 5200.25955, "trades": 163, "taker_buy_base": 182349.0, "taker_buy_quote": 1779.2922 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00968, "high": 0.01027, "low": 0.00955, "close": 0.01, "volume": 2187940.0, "close_time": 1772683199999, "quote_volume": 21938.87107, "trades": 643, "taker_buy_base": 1504154.0, "taker_buy_quote": 15086.54801 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00999, "high": 0.01018, "low": 0.0098, "close": 0.01004, "volume": 2075091.0, "close_time": 1772697599999, "quote_volume": 20645.35471, "trades": 567, "taker_buy_base": 1142429.0, "taker_buy_quote": 11378.24926 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01005, "high": 0.01038, "low": 0.00988, "close": 0.00995, "volume": 1848884.0, "close_time": 1772711999999, "quote_volume": 18800.7789, "trades": 556, "taker_buy_base": 820401.0, "taker_buy_quote": 8335.44683 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00992, "high": 0.01021, "low": 0.00988, "close": 0.01005, "volume": 1021485.0, "close_time": 1772726399999, "quote_volume": 10230.19504, "trades": 407, "taker_buy_base": 589533.0, "taker_buy_quote": 5901.02527 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01006, "high": 0.01006, "low": 0.00967, "close": 0.00993, "volume": 2473556.0, "close_time": 1772740799999, "quote_volume": 24305.14489, "trades": 384, "taker_buy_base": 1366216.0, "taker_buy_quote": 13406.42534 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00994, "high": 0.01025, "low": 0.0099, "close": 0.01006, "volume": 1282958.0, "close_time": 1772755199999, "quote_volume": 12911.17445, "trades": 245, "taker_buy_base": 676366.0, "taker_buy_quote": 6798.00161 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01013, "high": 0.01101, "low": 0.00998, "close": 0.01076, "volume": 3414069.0, "close_time": 1772769599999, "quote_volume": 36205.14655, "trades": 980, "taker_buy_base": 1741511.0, "taker_buy_quote": 18511.59847 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01075, "high": 0.01229, "low": 0.0106, "close": 0.01144, "volume": 8923934.0, "close_time": 1772783999999, "quote_volume": 99789.774, "trades": 1439, "taker_buy_base": 4955054.0, "taker_buy_quote": 55735.70118 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.01139, "high": 0.0133, "low": 0.011, "close": 0.01102, "volume": 40150665.0, "close_time": 1772798399999, "quote_volume": 476042.5648, "trades": 4315, "taker_buy_base": 13918619.0, "taker_buy_quote": 163588.00928 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.01101, "high": 0.0111, "low": 0.01039, "close": 0.01052, "volume": 19069369.0, "close_time": 1772812799999, "quote_volume": 202432.32316, "trades": 1405, "taker_buy_base": 12772999.0, "taker_buy_quote": 134384.24049 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0105, "high": 0.01063, "low": 0.01037, "close": 0.01059, "volume": 2632870.0, "close_time": 1772827199999, "quote_volume": 27715.54125, "trades": 499, "taker_buy_base": 1040696.0, "taker_buy_quote": 10957.75423 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01059, "high": 0.01165, "low": 0.01044, "close": 0.01103, "volume": 13584483.0, "close_time": 1772841599999, "quote_volume": 150522.98917, "trades": 1430, "taker_buy_base": 6186136.0, "taker_buy_quote": 68774.68147 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01103, "high": 0.01194, "low": 0.0107, "close": 0.01148, "volume": 9918078.0, "close_time": 1772855999999, "quote_volume": 113961.12644, "trades": 438, "taker_buy_base": 5344797.0, "taker_buy_quote": 61404.39761 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01151, "high": 0.01157, "low": 0.01088, "close": 0.0109, "volume": 7526638.0, "close_time": 1772870399999, "quote_volume": 84090.0927, "trades": 453, "taker_buy_base": 4483828.0, "taker_buy_quote": 49974.06766 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01093, "high": 0.01156, "low": 0.01093, "close": 0.01154, "volume": 3646103.0, "close_time": 1772884799999, "quote_volume": 41165.22193, "trades": 492, "taker_buy_base": 1599771.0, "taker_buy_quote": 18110.14535 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01156, "high": 0.01189, "low": 0.01101, "close": 0.01131, "volume": 10508379.0, "close_time": 1772899199999, "quote_volume": 119918.23603, "trades": 1110, "taker_buy_base": 5053784.0, "taker_buy_quote": 57683.16205 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01127, "high": 0.01214, "low": 0.01122, "close": 0.01171, "volume": 13133886.0, "close_time": 1772913599999, "quote_volume": 153857.19823, "trades": 953, "taker_buy_base": 6455111.0, "taker_buy_quote": 75711.69671 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01175, "high": 0.0118, "low": 0.01143, "close": 0.01164, "volume": 2594261.0, "close_time": 1772927999999, "quote_volume": 30024.83539, "trades": 379, "taker_buy_base": 961487.0, "taker_buy_quote": 11164.35699 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01159, "high": 0.01245, "low": 0.01143, "close": 0.01195, "volume": 12497913.0, "close_time": 1772942399999, "quote_volume": 149171.24429, "trades": 1194, "taker_buy_base": 5913050.0, "taker_buy_quote": 70640.46633 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01197, "high": 0.01261, "low": 0.01194, "close": 0.01196, "volume": 16286167.0, "close_time": 1772956799999, "quote_volume": 199338.83091, "trades": 1584, "taker_buy_base": 7261822.0, "taker_buy_quote": 89191.83222 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01196, "high": 0.01265, "low": 0.01179, "close": 0.0125, "volume": 17045725.0, "close_time": 1772971199999, "quote_volume": 209578.26061, "trades": 1956, "taker_buy_base": 8126642.0, "taker_buy_quote": 99844.65488 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01253, "high": 0.01432, "low": 0.01239, "close": 0.01376, "volume": 54842749.0, "close_time": 1772985599999, "quote_volume": 731754.3207, "trades": 5629, "taker_buy_base": 24868893.0, "taker_buy_quote": 332465.67968 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01376, "high": 0.01449, "low": 0.01351, "close": 0.01399, "volume": 56854959.0, "close_time": 1772999999999, "quote_volume": 792916.39873, "trades": 4017, "taker_buy_base": 30726577.0, "taker_buy_quote": 427748.22109 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01399, "high": 0.01471, "low": 0.01336, "close": 0.01344, "volume": 33330767.0, "close_time": 1773014399999, "quote_volume": 471230.68818, "trades": 4054, "taker_buy_base": 15651051.0, "taker_buy_quote": 221524.73475 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01341, "high": 0.01396, "low": 0.01297, "close": 0.01347, "volume": 14232368.0, "close_time": 1773028799999, "quote_volume": 191787.56135, "trades": 2361, "taker_buy_base": 7640110.0, "taker_buy_quote": 103038.65805 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0135, "high": 0.01375, "low": 0.01303, "close": 0.01358, "volume": 12480779.0, "close_time": 1773043199999, "quote_volume": 167909.87494, "trades": 2095, "taker_buy_base": 5299168.0, "taker_buy_quote": 71389.70335 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01357, "high": 0.0138, "low": 0.01314, "close": 0.01322, "volume": 9384574.0, "close_time": 1773057599999, "quote_volume": 126080.85269, "trades": 1306, "taker_buy_base": 4099527.0, "taker_buy_quote": 55070.35321 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01322, "high": 0.01379, "low": 0.0127, "close": 0.01308, "volume": 17135845.0, "close_time": 1773071999999, "quote_volume": 225823.09095, "trades": 2038, "taker_buy_base": 10202366.0, "taker_buy_quote": 134165.82326 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01309, "high": 0.01312, "low": 0.0126, "close": 0.0127, "volume": 7125873.0, "close_time": 1773086399999, "quote_volume": 91379.87589, "trades": 931, "taker_buy_base": 4369167.0, "taker_buy_quote": 56019.509 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01269, "high": 0.01271, "low": 0.01232, "close": 0.01238, "volume": 7461168.0, "close_time": 1773100799999, "quote_volume": 93045.66429, "trades": 715, "taker_buy_base": 5132857.0, "taker_buy_quote": 63973.27015 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01237, "high": 0.01379, "low": 0.0122, "close": 0.01332, "volume": 15688986.0, "close_time": 1773115199999, "quote_volume": 204454.94992, "trades": 1774, "taker_buy_base": 7264210.0, "taker_buy_quote": 95187.46317 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01328, "high": 0.0137, "low": 0.01303, "close": 0.01342, "volume": 12391901.0, "close_time": 1773129599999, "quote_volume": 165607.25711, "trades": 1667, "taker_buy_base": 6699139.0, "taker_buy_quote": 89416.89632 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01339, "high": 0.01354, "low": 0.01295, "close": 0.01348, "volume": 8700068.0, "close_time": 1773143999999, "quote_volume": 115314.80592, "trades": 1082, "taker_buy_base": 4392162.0, "taker_buy_quote": 58226.58874 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0135, "high": 0.01394, "low": 0.01316, "close": 0.01381, "volume": 12815088.0, "close_time": 1773158399999, "quote_volume": 173106.34982, "trades": 1811, "taker_buy_base": 6507222.0, "taker_buy_quote": 87895.6255 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01379, "high": 0.01382, "low": 0.0131, "close": 0.01316, "volume": 5673814.0, "close_time": 1773172799999, "quote_volume": 75915.48496, "trades": 896, "taker_buy_base": 2616182.0, "taker_buy_quote": 34982.64395 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01316, "high": 0.0132, "low": 0.01285, "close": 0.01305, "volume": 4039599.0, "close_time": 1773187199999, "quote_volume": 52531.37036, "trades": 572, "taker_buy_base": 1690327.0, "taker_buy_quote": 22016.99617 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01299, "high": 0.01299, "low": 0.0125, "close": 0.01257, "volume": 6159628.0, "close_time": 1773201599999, "quote_volume": 78310.91481, "trades": 761, "taker_buy_base": 3417343.0, "taker_buy_quote": 43383.44825 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01256, "high": 0.01277, "low": 0.01227, "close": 0.01232, "volume": 2468797.0, "close_time": 1773215999999, "quote_volume": 30839.67412, "trades": 527, "taker_buy_base": 941784.0, "taker_buy_quote": 11777.20607 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01233, "high": 0.01233, "low": 0.01195, "close": 0.01203, "volume": 5421074.0, "close_time": 1773230399999, "quote_volume": 65637.80373, "trades": 732, "taker_buy_base": 2984130.0, "taker_buy_quote": 36182.89266 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01202, "high": 0.01246, "low": 0.01199, "close": 0.01219, "volume": 9426000.0, "close_time": 1773244799999, "quote_volume": 115216.98304, "trades": 920, "taker_buy_base": 3491212.0, "taker_buy_quote": 42665.51357 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01216, "high": 0.01275, "low": 0.01211, "close": 0.01225, "volume": 5606937.0, "close_time": 1773259199999, "quote_volume": 69492.35296, "trades": 682, "taker_buy_base": 3588066.0, "taker_buy_quote": 44493.57603 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01223, "high": 0.01273, "low": 0.01214, "close": 0.01218, "volume": 4845205.0, "close_time": 1773273599999, "quote_volume": 59999.97488, "trades": 607, "taker_buy_base": 2100391.0, "taker_buy_quote": 26033.05717 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01217, "high": 0.01219, "low": 0.01182, "close": 0.01189, "volume": 5834468.0, "close_time": 1773287999999, "quote_volume": 70024.08046, "trades": 629, "taker_buy_base": 2433168.0, "taker_buy_quote": 29262.66833 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0119, "high": 0.01194, "low": 0.01177, "close": 0.01192, "volume": 1955526.0, "close_time": 1773302399999, "quote_volume": 23199.66277, "trades": 309, "taker_buy_base": 716697.0, "taker_buy_quote": 8510.497 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0119, "high": 0.01229, "low": 0.0119, "close": 0.01195, "volume": 3706670.0, "close_time": 1773316799999, "quote_volume": 44930.92642, "trades": 428, "taker_buy_base": 2143146.0, "taker_buy_quote": 25960.46367 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01195, "high": 0.01202, "low": 0.01173, "close": 0.01187, "volume": 3471940.0, "close_time": 1773331199999, "quote_volume": 41110.64419, "trades": 335, "taker_buy_base": 1560212.0, "taker_buy_quote": 18544.77819 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01186, "high": 0.01203, "low": 0.01179, "close": 0.01193, "volume": 1410415.0, "close_time": 1773345599999, "quote_volume": 16815.79733, "trades": 224, "taker_buy_base": 695573.0, "taker_buy_quote": 8295.47816 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01191, "high": 0.01193, "low": 0.01177, "close": 0.01186, "volume": 2089812.0, "close_time": 1773359999999, "quote_volume": 24777.01506, "trades": 255, "taker_buy_base": 1185484.0, "taker_buy_quote": 14056.49564 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0118, "high": 0.01215, "low": 0.01178, "close": 0.01191, "volume": 2477777.0, "close_time": 1773374399999, "quote_volume": 29666.14576, "trades": 364, "taker_buy_base": 1049442.0, "taker_buy_quote": 12561.25977 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0119, "high": 0.01202, "low": 0.01178, "close": 0.01186, "volume": 7607737.0, "close_time": 1773388799999, "quote_volume": 90610.05302, "trades": 497, "taker_buy_base": 2081586.0, "taker_buy_quote": 24799.62176 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01187, "high": 0.01208, "low": 0.01179, "close": 0.01196, "volume": 3487265.0, "close_time": 1773403199999, "quote_volume": 41649.35564, "trades": 431, "taker_buy_base": 1102248.0, "taker_buy_quote": 13149.92413 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01193, "high": 0.01231, "low": 0.01184, "close": 0.01194, "volume": 4121389.0, "close_time": 1773417599999, "quote_volume": 49823.23013, "trades": 492, "taker_buy_base": 2369911.0, "taker_buy_quote": 28726.9279 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01192, "high": 0.0121, "low": 0.01182, "close": 0.01194, "volume": 1874878.0, "close_time": 1773431999999, "quote_volume": 22410.10485, "trades": 556, "taker_buy_base": 1029295.0, "taker_buy_quote": 12308.31503 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01194, "high": 0.01207, "low": 0.0118, "close": 0.01191, "volume": 2024524.0, "close_time": 1773446399999, "quote_volume": 24159.14767, "trades": 526, "taker_buy_base": 1130657.0, "taker_buy_quote": 13503.55856 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01186, "high": 0.01186, "low": 0.01152, "close": 0.01166, "volume": 2242201.0, "close_time": 1773460799999, "quote_volume": 26123.92455, "trades": 478, "taker_buy_base": 1146761.0, "taker_buy_quote": 13349.28942 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01167, "high": 0.0117, "low": 0.0115, "close": 0.01155, "volume": 1121012.0, "close_time": 1773475199999, "quote_volume": 12985.01356, "trades": 305, "taker_buy_base": 765321.0, "taker_buy_quote": 8869.7472 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01156, "high": 0.01171, "low": 0.01145, "close": 0.01165, "volume": 966173.0, "close_time": 1773489599999, "quote_volume": 11189.55136, "trades": 288, "taker_buy_base": 691258.0, "taker_buy_quote": 8000.68954 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01164, "high": 0.01175, "low": 0.01139, "close": 0.01147, "volume": 2988482.0, "close_time": 1773503999999, "quote_volume": 34589.76627, "trades": 464, "taker_buy_base": 1535888.0, "taker_buy_quote": 17803.56432 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01145, "high": 0.01157, "low": 0.01144, "close": 0.01146, "volume": 1166170.0, "close_time": 1773518399999, "quote_volume": 13437.65296, "trades": 245, "taker_buy_base": 848835.0, "taker_buy_quote": 9785.32944 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01145, "high": 0.01168, "low": 0.0114, "close": 0.01166, "volume": 1932743.0, "close_time": 1773532799999, "quote_volume": 22239.65012, "trades": 376, "taker_buy_base": 1743972.0, "taker_buy_quote": 20068.94281 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01165, "high": 0.0122, "low": 0.01157, "close": 0.01218, "volume": 5863789.0, "close_time": 1773547199999, "quote_volume": 69999.93023, "trades": 1058, "taker_buy_base": 3445779.0, "taker_buy_quote": 41263.66103 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01216, "high": 0.0126, "low": 0.01204, "close": 0.01236, "volume": 8254687.0, "close_time": 1773561599999, "quote_volume": 101743.06194, "trades": 1455, "taker_buy_base": 4215585.0, "taker_buy_quote": 52161.1647 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01237, "high": 0.01281, "low": 0.01223, "close": 0.01258, "volume": 11515087.0, "close_time": 1773575999999, "quote_volume": 145115.64606, "trades": 941, "taker_buy_base": 5906821.0, "taker_buy_quote": 74464.76825 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01255, "high": 0.01285, "low": 0.01223, "close": 0.01249, "volume": 12429401.0, "close_time": 1773590399999, "quote_volume": 156473.45497, "trades": 1039, "taker_buy_base": 5549977.0, "taker_buy_quote": 70081.20803 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01249, "high": 0.01267, "low": 0.01242, "close": 0.01265, "volume": 3872330.0, "close_time": 1773604799999, "quote_volume": 48653.61294, "trades": 470, "taker_buy_base": 1882633.0, "taker_buy_quote": 23686.95851 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01261, "high": 0.01282, "low": 0.01252, "close": 0.01261, "volume": 4872534.0, "close_time": 1773619199999, "quote_volume": 61714.86946, "trades": 374, "taker_buy_base": 2462678.0, "taker_buy_quote": 31225.84299 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01259, "high": 0.01259, "low": 0.01219, "close": 0.01238, "volume": 2611713.0, "close_time": 1773633599999, "quote_volume": 32287.49325, "trades": 228, "taker_buy_base": 736749.0, "taker_buy_quote": 9162.12484 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01235, "high": 0.01249, "low": 0.0123, "close": 0.01235, "volume": 3463917.0, "close_time": 1773647999999, "quote_volume": 42879.07621, "trades": 367, "taker_buy_base": 1600744.0, "taker_buy_quote": 19842.91738 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01239, "high": 0.01246, "low": 0.01221, "close": 0.01235, "volume": 2711292.0, "close_time": 1773662399999, "quote_volume": 33441.62199, "trades": 401, "taker_buy_base": 2028829.0, "taker_buy_quote": 25021.80497 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01235, "high": 0.01273, "low": 0.01232, "close": 0.0124, "volume": 4046934.0, "close_time": 1773676799999, "quote_volume": 50716.32222, "trades": 727, "taker_buy_base": 2222311.0, "taker_buy_quote": 27836.38679 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0124, "high": 0.01269, "low": 0.01238, "close": 0.01265, "volume": 2686761.0, "close_time": 1773691199999, "quote_volume": 33815.67179, "trades": 553, "taker_buy_base": 1336260.0, "taker_buy_quote": 16814.25513 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01263, "high": 0.01295, "low": 0.0126, "close": 0.01283, "volume": 4944980.0, "close_time": 1773705599999, "quote_volume": 63124.82602, "trades": 521, "taker_buy_base": 2032622.0, "taker_buy_quote": 25936.95258 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01281, "high": 0.01364, "low": 0.0126, "close": 0.01333, "volume": 7075406.0, "close_time": 1773719999999, "quote_volume": 93750.74963, "trades": 1132, "taker_buy_base": 3110026.0, "taker_buy_quote": 41181.42012 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01331, "high": 0.01394, "low": 0.01329, "close": 0.01338, "volume": 6766637.0, "close_time": 1773734399999, "quote_volume": 92302.27732, "trades": 1098, "taker_buy_base": 3864442.0, "taker_buy_quote": 52697.81656 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0134, "high": 0.01346, "low": 0.0129, "close": 0.0129, "volume": 5315818.0, "close_time": 1773748799999, "quote_volume": 69805.95536, "trades": 622, "taker_buy_base": 2401283.0, "taker_buy_quote": 31558.82301 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01289, "high": 0.01296, "low": 0.01268, "close": 0.01286, "volume": 5218420.0, "close_time": 1773763199999, "quote_volume": 67185.28854, "trades": 614, "taker_buy_base": 2629124.0, "taker_buy_quote": 33839.57158 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01286, "high": 0.01295, "low": 0.01276, "close": 0.01282, "volume": 2030030.0, "close_time": 1773777599999, "quote_volume": 26117.76741, "trades": 376, "taker_buy_base": 1386075.0, "taker_buy_quote": 17830.80457 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.01279, "high": 0.01309, "low": 0.01253, "close": 0.01255, "volume": 3296407.0, "close_time": 1773791999999, "quote_volume": 42035.16735, "trades": 308, "taker_buy_base": 1832801.0, "taker_buy_quote": 23352.89464 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01255, "high": 0.01265, "low": 0.01227, "close": 0.0123, "volume": 3063937.0, "close_time": 1773806399999, "quote_volume": 38096.6487, "trades": 385, "taker_buy_base": 1599567.0, "taker_buy_quote": 19895.16055 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01228, "high": 0.01236, "low": 0.01212, "close": 0.01217, "volume": 2607519.0, "close_time": 1773820799999, "quote_volume": 31901.04103, "trades": 268, "taker_buy_base": 984547.0, "taker_buy_quote": 12028.96377 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01219, "high": 0.01226, "low": 0.01186, "close": 0.012, "volume": 3163854.0, "close_time": 1773835199999, "quote_volume": 38174.93763, "trades": 326, "taker_buy_base": 1495429.0, "taker_buy_quote": 18044.17508 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.01197, "high": 0.01209, "low": 0.0114, "close": 0.01154, "volume": 4422499.0, "close_time": 1773849599999, "quote_volume": 51780.45702, "trades": 881, "taker_buy_base": 2333980.0, "taker_buy_quote": 27382.02606 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01153, "high": 0.01184, "low": 0.01147, "close": 0.01151, "volume": 3094623.0, "close_time": 1773863999999, "quote_volume": 35973.1612, "trades": 629, "taker_buy_base": 2060069.0, "taker_buy_quote": 23934.28872 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0115, "high": 0.01178, "low": 0.01134, "close": 0.0115, "volume": 2986370.0, "close_time": 1773878399999, "quote_volume": 34500.58949, "trades": 366, "taker_buy_base": 1616381.0, "taker_buy_quote": 18715.35413 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01151, "high": 0.01154, "low": 0.01128, "close": 0.01133, "volume": 1395405.0, "close_time": 1773892799999, "quote_volume": 15874.82433, "trades": 259, "taker_buy_base": 656607.0, "taker_buy_quote": 7485.35072 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0113, "high": 0.01148, "low": 0.01115, "close": 0.01127, "volume": 1962261.0, "close_time": 1773907199999, "quote_volume": 22196.47458, "trades": 370, "taker_buy_base": 734205.0, "taker_buy_quote": 8316.39902 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01129, "high": 0.01146, "low": 0.01122, "close": 0.01127, "volume": 1512531.0, "close_time": 1773921599999, "quote_volume": 17122.5187, "trades": 245, "taker_buy_base": 725174.0, "taker_buy_quote": 8218.18727 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01129, "high": 0.01134, "low": 0.01091, "close": 0.01105, "volume": 7828598.0, "close_time": 1773935999999, "quote_volume": 86450.74315, "trades": 756, "taker_buy_base": 6113225.0, "taker_buy_quote": 67456.61196 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01102, "high": 0.0111, "low": 0.01086, "close": 0.01097, "volume": 1236504.0, "close_time": 1773950399999, "quote_volume": 13576.17389, "trades": 363, "taker_buy_base": 485722.0, "taker_buy_quote": 5318.73189 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01098, "high": 0.01122, "low": 0.01088, "close": 0.01106, "volume": 1809710.0, "close_time": 1773964799999, "quote_volume": 19995.95518, "trades": 347, "taker_buy_base": 877310.0, "taker_buy_quote": 9686.96144 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01107, "high": 0.01136, "low": 0.01094, "close": 0.01129, "volume": 5007522.0, "close_time": 1773979199999, "quote_volume": 55637.23462, "trades": 521, "taker_buy_base": 2333133.0, "taker_buy_quote": 25925.1756 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.01129, "high": 0.01136, "low": 0.01089, "close": 0.01109, "volume": 4078289.0, "close_time": 1773993599999, "quote_volume": 45456.805, "trades": 426, "taker_buy_base": 1840216.0, "taker_buy_quote": 20576.24801 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0111, "high": 0.01124, "low": 0.01096, "close": 0.0111, "volume": 2628144.0, "close_time": 1774007999999, "quote_volume": 29165.04092, "trades": 396, "taker_buy_base": 1310867.0, "taker_buy_quote": 14560.37424 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0111, "high": 0.01118, "low": 0.01078, "close": 0.01083, "volume": 2561067.0, "close_time": 1774022399999, "quote_volume": 28020.30969, "trades": 445, "taker_buy_base": 1486356.0, "taker_buy_quote": 16269.80688 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01084, "high": 0.011, "low": 0.01076, "close": 0.01087, "volume": 2965030.0, "close_time": 1774036799999, "quote_volume": 32155.66367, "trades": 311, "taker_buy_base": 1225330.0, "taker_buy_quote": 13348.94137 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01085, "high": 0.01106, "low": 0.01076, "close": 0.01092, "volume": 498271.0, "close_time": 1774051199999, "quote_volume": 5435.34085, "trades": 181, "taker_buy_base": 225360.0, "taker_buy_quote": 2457.85358 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01093, "high": 0.01124, "low": 0.0109, "close": 0.01104, "volume": 5355388.0, "close_time": 1774065599999, "quote_volume": 59650.50297, "trades": 350, "taker_buy_base": 3218968.0, "taker_buy_quote": 35886.07816 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01104, "high": 0.01115, "low": 0.01096, "close": 0.01101, "volume": 1802556.0, "close_time": 1774079999999, "quote_volume": 19899.04687, "trades": 145, "taker_buy_base": 750359.0, "taker_buy_quote": 8268.74525 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01101, "high": 0.01124, "low": 0.01095, "close": 0.0111, "volume": 3667126.0, "close_time": 1774094399999, "quote_volume": 40805.94409, "trades": 288, "taker_buy_base": 1796518.0, "taker_buy_quote": 19967.22622 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01109, "high": 0.0111, "low": 0.01096, "close": 0.01104, "volume": 1677421.0, "close_time": 1774108799999, "quote_volume": 18521.83974, "trades": 119, "taker_buy_base": 582597.0, "taker_buy_quote": 6418.99877 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01105, "high": 0.01105, "low": 0.01082, "close": 0.01096, "volume": 6075699.0, "close_time": 1774123199999, "quote_volume": 66596.304, "trades": 310, "taker_buy_base": 1784922.0, "taker_buy_quote": 19585.42622 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01095, "high": 0.01095, "low": 0.01048, "close": 0.01057, "volume": 1346629.0, "close_time": 1774137599999, "quote_volume": 14476.46371, "trades": 121, "taker_buy_base": 395628.0, "taker_buy_quote": 4259.13667 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01058, "high": 0.0108, "low": 0.01043, "close": 0.01067, "volume": 4958040.0, "close_time": 1774151999999, "quote_volume": 52885.06015, "trades": 380, "taker_buy_base": 3004734.0, "taker_buy_quote": 32090.565 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.01066, "high": 0.01078, "low": 0.01061, "close": 0.01061, "volume": 2863966.0, "close_time": 1774166399999, "quote_volume": 30659.78337, "trades": 332, "taker_buy_base": 1560366.0, "taker_buy_quote": 16695.01101 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0106, "high": 0.0106, "low": 0.01037, "close": 0.01043, "volume": 6008428.0, "close_time": 1774180799999, "quote_volume": 63302.2577, "trades": 340, "taker_buy_base": 4729315.0, "taker_buy_quote": 49848.60632 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01046, "high": 0.01054, "low": 0.01038, "close": 0.01041, "volume": 1321502.0, "close_time": 1774195199999, "quote_volume": 13806.61666, "trades": 161, "taker_buy_base": 666349.0, "taker_buy_quote": 6972.40976 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0104, "high": 0.0104, "low": 0.01015, "close": 0.01018, "volume": 2327022.0, "close_time": 1774209599999, "quote_volume": 23813.95385, "trades": 209, "taker_buy_base": 859977.0, "taker_buy_quote": 8815.53196 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01021, "high": 0.01031, "low": 0.01001, "close": 0.01017, "volume": 3221415.0, "close_time": 1774223999999, "quote_volume": 32733.71626, "trades": 214, "taker_buy_base": 1154052.0, "taker_buy_quote": 11751.86316 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01021, "high": 0.01022, "low": 0.01005, "close": 0.01005, "volume": 1824336.0, "close_time": 1774238399999, "quote_volume": 18479.93126, "trades": 158, "taker_buy_base": 848631.0, "taker_buy_quote": 8596.85167 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01007, "high": 0.01007, "low": 0.00984, "close": 0.00998, "volume": 6036256.0, "close_time": 1774252799999, "quote_volume": 60257.11444, "trades": 363, "taker_buy_base": 1360181.0, "taker_buy_quote": 13582.04483 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00996, "high": 0.0106, "low": 0.00992, "close": 0.01054, "volume": 6055878.0, "close_time": 1774267199999, "quote_volume": 62447.69412, "trades": 633, "taker_buy_base": 3392390.0, "taker_buy_quote": 34944.11478 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01052, "high": 0.01079, "low": 0.01037, "close": 0.01057, "volume": 10256168.0, "close_time": 1774281599999, "quote_volume": 107975.07844, "trades": 521, "taker_buy_base": 7491008.0, "taker_buy_quote": 78770.08503 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01057, "high": 0.01075, "low": 0.01049, "close": 0.01053, "volume": 4412072.0, "close_time": 1774295999999, "quote_volume": 46816.62204, "trades": 424, "taker_buy_base": 1998024.0, "taker_buy_quote": 21209.80445 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01052, "high": 0.01062, "low": 0.0104, "close": 0.01062, "volume": 2464873.0, "close_time": 1774310399999, "quote_volume": 25920.81446, "trades": 238, "taker_buy_base": 1311481.0, "taker_buy_quote": 13821.57279 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01056, "high": 0.01063, "low": 0.01036, "close": 0.01041, "volume": 1543216.0, "close_time": 1774324799999, "quote_volume": 16201.96008, "trades": 198, "taker_buy_base": 663532.0, "taker_buy_quote": 6960.20296 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01041, "high": 0.01062, "low": 0.01033, "close": 0.01062, "volume": 1095357.0, "close_time": 1774339199999, "quote_volume": 11449.9452, "trades": 182, "taker_buy_base": 633470.0, "taker_buy_quote": 6607.90512 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01065, "high": 0.0108, "low": 0.01044, "close": 0.01068, "volume": 4175750.0, "close_time": 1774353599999, "quote_volume": 44259.28636, "trades": 486, "taker_buy_base": 2533942.0, "taker_buy_quote": 26913.92329 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0107, "high": 0.01074, "low": 0.01045, "close": 0.01048, "volume": 3170156.0, "close_time": 1774367999999, "quote_volume": 33502.86367, "trades": 340, "taker_buy_base": 1499513.0, "taker_buy_quote": 15854.93522 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01048, "high": 0.01049, "low": 0.01023, "close": 0.01028, "volume": 2236802.0, "close_time": 1774382399999, "quote_volume": 23143.97114, "trades": 204, "taker_buy_base": 555121.0, "taker_buy_quote": 5744.60851 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01029, "high": 0.01049, "low": 0.01026, "close": 0.01048, "volume": 2297916.0, "close_time": 1774396799999, "quote_volume": 23963.48929, "trades": 212, "taker_buy_base": 1428828.0, "taker_buy_quote": 14911.7938 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01049, "high": 0.01071, "low": 0.01047, "close": 0.01054, "volume": 3491070.0, "close_time": 1774411199999, "quote_volume": 36879.48199, "trades": 313, "taker_buy_base": 1699039.0, "taker_buy_quote": 17947.21053 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.01053, "high": 0.01078, "low": 0.01051, "close": 0.01077, "volume": 1684618.0, "close_time": 1774425599999, "quote_volume": 17847.36201, "trades": 204, "taker_buy_base": 962115.0, "taker_buy_quote": 10186.04998 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.01076, "high": 0.01091, "low": 0.01057, "close": 0.01062, "volume": 3177186.0, "close_time": 1774439999999, "quote_volume": 34253.34905, "trades": 328, "taker_buy_base": 1761405.0, "taker_buy_quote": 19051.7545 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.01066, "high": 0.0107, "low": 0.01039, "close": 0.01048, "volume": 5072872.0, "close_time": 1774454399999, "quote_volume": 53485.05735, "trades": 350, "taker_buy_base": 1598205.0, "taker_buy_quote": 16862.36879 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01047, "high": 0.0108, "low": 0.01046, "close": 0.01072, "volume": 3767755.0, "close_time": 1774468799999, "quote_volume": 40194.03964, "trades": 282, "taker_buy_base": 2356876.0, "taker_buy_quote": 25098.56595 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01069, "high": 0.01085, "low": 0.01059, "close": 0.01077, "volume": 3705647.0, "close_time": 1774483199999, "quote_volume": 39764.52545, "trades": 289, "taker_buy_base": 1489018.0, "taker_buy_quote": 15967.93322 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01078, "high": 0.0109, "low": 0.01052, "close": 0.01053, "volume": 2414757.0, "close_time": 1774497599999, "quote_volume": 26078.68486, "trades": 255, "taker_buy_base": 1476560.0, "taker_buy_quote": 15994.3881 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0105, "high": 0.01051, "low": 0.01021, "close": 0.0103, "volume": 3164037.0, "close_time": 1774511999999, "quote_volume": 32672.54698, "trades": 228, "taker_buy_base": 1062275.0, "taker_buy_quote": 10939.91065 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01029, "high": 0.01029, "low": 0.01006, "close": 0.01011, "volume": 3083342.0, "close_time": 1774526399999, "quote_volume": 31345.25384, "trades": 257, "taker_buy_base": 1463533.0, "taker_buy_quote": 14885.74339 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01009, "high": 0.0102, "low": 0.00998, "close": 0.01004, "volume": 1569003.0, "close_time": 1774540799999, "quote_volume": 15864.9814, "trades": 187, "taker_buy_base": 668109.0, "taker_buy_quote": 6737.14167 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01005, "high": 0.01021, "low": 0.00996, "close": 0.01017, "volume": 2913834.0, "close_time": 1774555199999, "quote_volume": 29505.18198, "trades": 244, "taker_buy_base": 1595116.0, "taker_buy_quote": 16202.24226 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01014, "high": 0.01062, "low": 0.01013, "close": 0.01054, "volume": 4105299.0, "close_time": 1774569599999, "quote_volume": 42869.53572, "trades": 321, "taker_buy_base": 2067837.0, "taker_buy_quote": 21595.32315 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01062, "high": 0.01071, "low": 0.01044, "close": 0.01044, "volume": 4480494.0, "close_time": 1774583999999, "quote_volume": 47570.5793, "trades": 327, "taker_buy_base": 2253571.0, "taker_buy_quote": 23939.80325 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0104, "high": 0.01125, "low": 0.01033, "close": 0.01092, "volume": 9495588.0, "close_time": 1774598399999, "quote_volume": 103304.93714, "trades": 736, "taker_buy_base": 3560349.0, "taker_buy_quote": 38649.58288 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01097, "high": 0.01101, "low": 0.01045, "close": 0.01051, "volume": 8230293.0, "close_time": 1774612799999, "quote_volume": 88613.76589, "trades": 630, "taker_buy_base": 3869633.0, "taker_buy_quote": 41770.30282 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01054, "high": 0.01078, "low": 0.01036, "close": 0.01068, "volume": 3975167.0, "close_time": 1774627199999, "quote_volume": 41863.4735, "trades": 496, "taker_buy_base": 2166898.0, "taker_buy_quote": 22799.85042 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01068, "high": 0.01076, "low": 0.01036, "close": 0.01045, "volume": 3880040.0, "close_time": 1774641599999, "quote_volume": 41073.88845, "trades": 733, "taker_buy_base": 2012378.0, "taker_buy_quote": 21314.79538 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01041, "high": 0.01041, "low": 0.0103, "close": 0.0103, "volume": 2032620.0, "close_time": 1774655999999, "quote_volume": 21027.10707, "trades": 143, "taker_buy_base": 1493013.0, "taker_buy_quote": 15437.79967 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01031, "high": 0.0104, "low": 0.01011, "close": 0.01011, "volume": 1739784.0, "close_time": 1774670399999, "quote_volume": 17833.88328, "trades": 135, "taker_buy_base": 834141.0, "taker_buy_quote": 8564.14107 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01009, "high": 0.01038, "low": 0.01009, "close": 0.01033, "volume": 1283828.0, "close_time": 1774684799999, "quote_volume": 13159.69129, "trades": 170, "taker_buy_base": 820157.0, "taker_buy_quote": 8400.19371 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01036, "high": 0.01043, "low": 0.01024, "close": 0.01031, "volume": 1233431.0, "close_time": 1774699199999, "quote_volume": 12719.45393, "trades": 107, "taker_buy_base": 444460.0, "taker_buy_quote": 4583.5247 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01028, "high": 0.01065, "low": 0.01026, "close": 0.01048, "volume": 2373311.0, "close_time": 1774713599999, "quote_volume": 24894.86555, "trades": 253, "taker_buy_base": 1486802.0, "taker_buy_quote": 15586.11117 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0105, "high": 0.01073, "low": 0.01045, "close": 0.01045, "volume": 2053955.0, "close_time": 1774727999999, "quote_volume": 21781.59103, "trades": 210, "taker_buy_base": 1040818.0, "taker_buy_quote": 11005.90702 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01047, "high": 0.01058, "low": 0.01035, "close": 0.01048, "volume": 1425310.0, "close_time": 1774742399999, "quote_volume": 14941.1323, "trades": 140, "taker_buy_base": 967139.0, "taker_buy_quote": 10144.30698 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01053, "high": 0.01059, "low": 0.01033, "close": 0.01038, "volume": 1220845.0, "close_time": 1774756799999, "quote_volume": 12694.3186, "trades": 120, "taker_buy_base": 377785.0, "taker_buy_quote": 3932.75757 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0104, "high": 0.01043, "low": 0.01012, "close": 0.01012, "volume": 1722587.0, "close_time": 1774771199999, "quote_volume": 17666.96167, "trades": 143, "taker_buy_base": 623280.0, "taker_buy_quote": 6404.46324 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01012, "high": 0.01014, "low": 0.01004, "close": 0.01009, "volume": 1616236.0, "close_time": 1774785599999, "quote_volume": 16308.29334, "trades": 154, "taker_buy_base": 849428.0, "taker_buy_quote": 8572.71103 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01009, "high": 0.01009, "low": 0.00993, "close": 0.00996, "volume": 1245343.0, "close_time": 1774799999999, "quote_volume": 12483.88151, "trades": 156, "taker_buy_base": 585934.0, "taker_buy_quote": 5874.12886 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.00998, "high": 0.01013, "low": 0.00989, "close": 0.00999, "volume": 1928985.0, "close_time": 1774814399999, "quote_volume": 19310.1499, "trades": 204, "taker_buy_base": 1291288.0, "taker_buy_quote": 12954.19497 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00998, "high": 0.01012, "low": 0.00968, "close": 0.00993, "volume": 2293114.0, "close_time": 1774828799999, "quote_volume": 22727.10311, "trades": 220, "taker_buy_base": 857358.0, "taker_buy_quote": 8526.94413 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00994, "high": 0.01021, "low": 0.00988, "close": 0.01021, "volume": 1205608.0, "close_time": 1774843199999, "quote_volume": 12109.92412, "trades": 158, "taker_buy_base": 528924.0, "taker_buy_quote": 5304.24601 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0102, "high": 0.01026, "low": 0.01017, "close": 0.01021, "volume": 674516.0, "close_time": 1774857599999, "quote_volume": 6895.75079, "trades": 112, "taker_buy_base": 294949.0, "taker_buy_quote": 3016.20207 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01023, "high": 0.01061, "low": 0.01022, "close": 0.01041, "volume": 3339957.0, "close_time": 1774871999999, "quote_volume": 34847.80686, "trades": 381, "taker_buy_base": 2152756.0, "taker_buy_quote": 22495.39566 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.01041, "high": 0.01042, "low": 0.01017, "close": 0.01019, "volume": 1908022.0, "close_time": 1774886399999, "quote_volume": 19615.82195, "trades": 165, "taker_buy_base": 987673.0, "taker_buy_quote": 10142.42943 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0102, "high": 0.01022, "low": 0.01002, "close": 0.01003, "volume": 841580.0, "close_time": 1774900799999, "quote_volume": 8534.69399, "trades": 87, "taker_buy_base": 255951.0, "taker_buy_quote": 2600.51531 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.01007, "high": 0.01033, "low": 0.01003, "close": 0.01011, "volume": 788106.0, "close_time": 1774915199999, "quote_volume": 7955.81643, "trades": 81, "taker_buy_base": 523012.0, "taker_buy_quote": 5273.44795 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0101, "high": 0.01023, "low": 0.01004, "close": 0.01004, "volume": 1120165.0, "close_time": 1774929599999, "quote_volume": 11357.81485, "trades": 110, "taker_buy_base": 347568.0, "taker_buy_quote": 3524.58121 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01005, "high": 0.01012, "low": 0.01003, "close": 0.01009, "volume": 798308.0, "close_time": 1774943999999, "quote_volume": 8050.79737, "trades": 84, "taker_buy_base": 506232.0, "taker_buy_quote": 5108.79058 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01009, "high": 0.01018, "low": 0.00992, "close": 0.00997, "volume": 3401549.0, "close_time": 1774958399999, "quote_volume": 34161.80699, "trades": 257, "taker_buy_base": 2143582.0, "taker_buy_quote": 21585.80661 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01002, "high": 0.01012, "low": 0.00995, "close": 0.01003, "volume": 813977.0, "close_time": 1774972799999, "quote_volume": 8183.38042, "trades": 94, "taker_buy_base": 464384.0, "taker_buy_quote": 4671.14154 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01003, "high": 0.01037, "low": 0.00996, "close": 0.01037, "volume": 7297671.0, "close_time": 1774987199999, "quote_volume": 73963.69007, "trades": 347, "taker_buy_base": 2945140.0, "taker_buy_quote": 29939.60535 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01035, "high": 0.01046, "low": 0.01019, "close": 0.01038, "volume": 2383196.0, "close_time": 1775001599999, "quote_volume": 24571.69188, "trades": 121, "taker_buy_base": 1443673.0, "taker_buy_quote": 14944.41622 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01035, "high": 0.01038, "low": 0.01023, "close": 0.01031, "volume": 1194617.0, "close_time": 1775015999999, "quote_volume": 12319.67792, "trades": 91, "taker_buy_base": 859795.0, "taker_buy_quote": 8871.02363 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01031, "high": 0.01045, "low": 0.01024, "close": 0.01031, "volume": 599134.0, "close_time": 1775030399999, "quote_volume": 6193.31906, "trades": 117, "taker_buy_base": 392570.0, "taker_buy_quote": 4056.782 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01034, "high": 0.01039, "low": 0.01024, "close": 0.01036, "volume": 2628545.0, "close_time": 1775044799999, "quote_volume": 27171.22831, "trades": 182, "taker_buy_base": 1364399.0, "taker_buy_quote": 14103.66319 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01036, "high": 0.01044, "low": 0.01022, "close": 0.01041, "volume": 3096370.0, "close_time": 1775059199999, "quote_volume": 31991.58676, "trades": 255, "taker_buy_base": 1524266.0, "taker_buy_quote": 15745.13845 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0104, "high": 0.01045, "low": 0.01021, "close": 0.01022, "volume": 2412158.0, "close_time": 1775073599999, "quote_volume": 24852.59651, "trades": 241, "taker_buy_base": 838144.0, "taker_buy_quote": 8672.75475 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01018, "high": 0.01018, "low": 0.01011, "close": 0.01015, "volume": 619066.0, "close_time": 1775087999999, "quote_volume": 6284.7445, "trades": 145, "taker_buy_base": 437975.0, "taker_buy_quote": 4446.1454 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01017, "high": 0.01026, "low": 0.00961, "close": 0.00965, "volume": 2803262.0, "close_time": 1775102399999, "quote_volume": 27625.61952, "trades": 346, "taker_buy_base": 1602052.0, "taker_buy_quote": 15740.02116 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00964, "high": 0.00975, "low": 0.00955, "close": 0.00972, "volume": 6065151.0, "close_time": 1775116799999, "quote_volume": 58337.52867, "trades": 274, "taker_buy_base": 4461074.0, "taker_buy_quote": 42891.5721 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.00971, "high": 0.00971, "low": 0.00937, "close": 0.00937, "volume": 2145919.0, "close_time": 1775131199999, "quote_volume": 20487.7419, "trades": 197, "taker_buy_base": 980180.0, "taker_buy_quote": 9363.13892 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00938, "high": 0.00952, "low": 0.00928, "close": 0.0094, "volume": 2531753.0, "close_time": 1775145599999, "quote_volume": 23724.2759, "trades": 259, "taker_buy_base": 1037402.0, "taker_buy_quote": 9733.31753 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00936, "high": 0.00964, "low": 0.00934, "close": 0.0096, "volume": 2455128.0, "close_time": 1775159999999, "quote_volume": 23342.46612, "trades": 230, "taker_buy_base": 1977221.0, "taker_buy_quote": 18831.53349 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00957, "high": 0.00966, "low": 0.00956, "close": 0.00964, "volume": 971196.0, "close_time": 1775174399999, "quote_volume": 9347.4176, "trades": 99, "taker_buy_base": 600914.0, "taker_buy_quote": 5787.01142 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00965, "high": 0.00996, "low": 0.00958, "close": 0.0098, "volume": 2492160.0, "close_time": 1775188799999, "quote_volume": 24414.27367, "trades": 258, "taker_buy_base": 1143962.0, "taker_buy_quote": 11216.64283 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00982, "high": 0.00982, "low": 0.00972, "close": 0.00975, "volume": 1600727.0, "close_time": 1775203199999, "quote_volume": 15640.11187, "trades": 148, "taker_buy_base": 500462.0, "taker_buy_quote": 4888.24669 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00974, "high": 0.00977, "low": 0.00964, "close": 0.00967, "volume": 2011072.0, "close_time": 1775217599999, "quote_volume": 19498.87808, "trades": 151, "taker_buy_base": 1119577.0, "taker_buy_quote": 10856.08838 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00969, "high": 0.00982, "low": 0.00946, "close": 0.00946, "volume": 4577494.0, "close_time": 1775231999999, "quote_volume": 44247.63544, "trades": 285, "taker_buy_base": 2383069.0, "taker_buy_quote": 23081.45087 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00946, "high": 0.00953, "low": 0.00943, "close": 0.0095, "volume": 2378766.0, "close_time": 1775246399999, "quote_volume": 22540.17953, "trades": 174, "taker_buy_base": 1439878.0, "taker_buy_quote": 13647.66264 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00952, "high": 0.00953, "low": 0.00944, "close": 0.00944, "volume": 553859.0, "close_time": 1775260799999, "quote_volume": 5252.39077, "trades": 54, "taker_buy_base": 82182.0, "taker_buy_quote": 781.83718 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00946, "high": 0.0095, "low": 0.00942, "close": 0.00949, "volume": 2028897.0, "close_time": 1775275199999, "quote_volume": 19198.56837, "trades": 178, "taker_buy_base": 1070571.0, "taker_buy_quote": 10133.39647 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00947, "high": 0.00947, "low": 0.00942, "close": 0.00945, "volume": 1244084.0, "close_time": 1775289599999, "quote_volume": 11750.10124, "trades": 81, "taker_buy_base": 365321.0, "taker_buy_quote": 3448.25445 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00944, "high": 0.00951, "low": 0.00944, "close": 0.00945, "volume": 1251519.0, "close_time": 1775303999999, "quote_volume": 11858.60127, "trades": 93, "taker_buy_base": 687358.0, "taker_buy_quote": 6511.05543 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00945, "high": 0.00954, "low": 0.00943, "close": 0.00949, "volume": 1271079.0, "close_time": 1775318399999, "quote_volume": 12056.47037, "trades": 112, "taker_buy_base": 773483.0, "taker_buy_quote": 7336.93539 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.00949, "high": 0.00951, "low": 0.00943, "close": 0.00945, "volume": 552857.0, "close_time": 1775332799999, "quote_volume": 5234.27905, "trades": 74, "taker_buy_base": 202019.0, "taker_buy_quote": 1912.46451 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00944, "high": 0.00946, "low": 0.00931, "close": 0.00939, "volume": 848791.0, "close_time": 1775347199999, "quote_volume": 7970.38116, "trades": 79, "taker_buy_base": 266158.0, "taker_buy_quote": 2495.53575 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00938, "high": 0.00945, "low": 0.00923, "close": 0.00934, "volume": 1347085.0, "close_time": 1775361599999, "quote_volume": 12528.47578, "trades": 106, "taker_buy_base": 779321.0, "taker_buy_quote": 7258.28057 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.00934, "high": 0.00941, "low": 0.00925, "close": 0.0093, "volume": 1638991.0, "close_time": 1775375999999, "quote_volume": 15287.93589, "trades": 109, "taker_buy_base": 617299.0, "taker_buy_quote": 5755.31641 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00929, "high": 0.0093, "low": 0.00926, "close": 0.00926, "volume": 540158.0, "close_time": 1775390399999, "quote_volume": 5017.10481, "trades": 42, "taker_buy_base": 362918.0, "taker_buy_quote": 3372.5712 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00929, "high": 0.0093, "low": 0.00904, "close": 0.00916, "volume": 3496810.0, "close_time": 1775404799999, "quote_volume": 32019.15837, "trades": 268, "taker_buy_base": 1375038.0, "taker_buy_quote": 12580.37661 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00914, "high": 0.00925, "low": 0.00912, "close": 0.00913, "volume": 1265952.0, "close_time": 1775419199999, "quote_volume": 11642.8838, "trades": 99, "taker_buy_base": 835028.0, "taker_buy_quote": 7682.02289 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00916, "high": 0.00918, "low": 0.00901, "close": 0.00916, "volume": 3289070.0, "close_time": 1775433599999, "quote_volume": 29932.0306, "trades": 160, "taker_buy_base": 1379947.0, "taker_buy_quote": 12579.77712 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00922, "high": 0.00947, "low": 0.00918, "close": 0.00942, "volume": 3179112.0, "close_time": 1775447999999, "quote_volume": 29773.39553, "trades": 231, "taker_buy_base": 1880034.0, "taker_buy_quote": 17589.20216 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00937, "high": 0.00938, "low": 0.00928, "close": 0.00934, "volume": 2814041.0, "close_time": 1775462399999, "quote_volume": 26263.36794, "trades": 197, "taker_buy_base": 1589049.0, "taker_buy_quote": 14834.27925 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00934, "high": 0.00982, "low": 0.00934, "close": 0.00957, "volume": 6963664.0, "close_time": 1775476799999, "quote_volume": 67108.47707, "trades": 563, "taker_buy_base": 3709470.0, "taker_buy_quote": 35806.75223 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00957, "high": 0.00974, "low": 0.00944, "close": 0.00957, "volume": 3422637.0, "close_time": 1775491199999, "quote_volume": 32775.91782, "trades": 304, "taker_buy_base": 1225922.0, "taker_buy_quote": 11742.19286 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00956, "high": 0.0096, "low": 0.00946, "close": 0.00953, "volume": 4199037.0, "close_time": 1775505599999, "quote_volume": 39968.76037, "trades": 199, "taker_buy_base": 1267793.0, "taker_buy_quote": 12099.35618 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00954, "high": 0.00958, "low": 0.00929, "close": 0.00935, "volume": 662954.0, "close_time": 1775519999999, "quote_volume": 6256.92688, "trades": 58, "taker_buy_base": 327547.0, "taker_buy_quote": 3085.17549 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00934, "high": 0.00938, "low": 0.00916, "close": 0.00932, "volume": 1941584.0, "close_time": 1775534399999, "quote_volume": 17993.58089, "trades": 171, "taker_buy_base": 1095236.0, "taker_buy_quote": 10159.17008 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0093, "high": 0.00941, "low": 0.00923, "close": 0.00938, "volume": 1763854.0, "close_time": 1775548799999, "quote_volume": 16388.93724, "trades": 158, "taker_buy_base": 606841.0, "taker_buy_quote": 5645.29985 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00938, "high": 0.0094, "low": 0.00917, "close": 0.00919, "volume": 1914216.0, "close_time": 1775563199999, "quote_volume": 17837.23186, "trades": 347, "taker_buy_base": 1146117.0, "taker_buy_quote": 10682.79354 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00918, "high": 0.00919, "low": 0.00905, "close": 0.0091, "volume": 1941199.0, "close_time": 1775577599999, "quote_volume": 17689.18944, "trades": 229, "taker_buy_base": 975494.0, "taker_buy_quote": 8890.00767 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00911, "high": 0.00935, "low": 0.0091, "close": 0.00934, "volume": 1963818.0, "close_time": 1775591999999, "quote_volume": 18102.75881, "trades": 167, "taker_buy_base": 946547.0, "taker_buy_quote": 8712.78966 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00936, "high": 0.01004, "low": 0.00934, "close": 0.00998, "volume": 7874415.0, "close_time": 1775606399999, "quote_volume": 76002.91644, "trades": 695, "taker_buy_base": 4191144.0, "taker_buy_quote": 40264.3621 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00997, "high": 0.01014, "low": 0.00984, "close": 0.00989, "volume": 4150797.0, "close_time": 1775620799999, "quote_volume": 41628.60101, "trades": 363, "taker_buy_base": 2425293.0, "taker_buy_quote": 24314.19495 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.00988, "high": 0.01008, "low": 0.0098, "close": 0.00987, "volume": 8671508.0, "close_time": 1775635199999, "quote_volume": 85809.58933, "trades": 503, "taker_buy_base": 4111730.0, "taker_buy_quote": 40649.79383 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00986, "high": 0.00986, "low": 0.0096, "close": 0.00971, "volume": 3705128.0, "close_time": 1775649599999, "quote_volume": 36015.08759, "trades": 172, "taker_buy_base": 2449230.0, "taker_buy_quote": 23821.38335 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0097, "high": 0.00974, "low": 0.00952, "close": 0.0096, "volume": 3197452.0, "close_time": 1775663999999, "quote_volume": 30798.93624, "trades": 265, "taker_buy_base": 1693636.0, "taker_buy_quote": 16308.48415 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0096, "high": 0.00964, "low": 0.00951, "close": 0.00954, "volume": 1176870.0, "close_time": 1775678399999, "quote_volume": 11270.93149, "trades": 147, "taker_buy_base": 612689.0, "taker_buy_quote": 5869.50653 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00958, "high": 0.00963, "low": 0.00939, "close": 0.00943, "volume": 1889058.0, "close_time": 1775692799999, "quote_volume": 17970.87777, "trades": 148, "taker_buy_base": 996932.0, "taker_buy_quote": 9496.34713 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00941, "high": 0.0095, "low": 0.00929, "close": 0.00939, "volume": 2005593.0, "close_time": 1775707199999, "quote_volume": 18798.77507, "trades": 168, "taker_buy_base": 956577.0, "taker_buy_quote": 8981.29639 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00942, "high": 0.00943, "low": 0.00934, "close": 0.00939, "volume": 878462.0, "close_time": 1775721599999, "quote_volume": 8251.67721, "trades": 94, "taker_buy_base": 368169.0, "taker_buy_quote": 3457.26934 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00938, "high": 0.0097, "low": 0.00932, "close": 0.00933, "volume": 7532955.0, "close_time": 1775735999999, "quote_volume": 71241.60754, "trades": 445, "taker_buy_base": 5928486.0, "taker_buy_quote": 56076.13872 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00934, "high": 0.00949, "low": 0.00926, "close": 0.00945, "volume": 2021335.0, "close_time": 1775750399999, "quote_volume": 18960.35713, "trades": 184, "taker_buy_base": 1067896.0, "taker_buy_quote": 10026.5199 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00946, "high": 0.00956, "low": 0.00943, "close": 0.00951, "volume": 2029398.0, "close_time": 1775764799999, "quote_volume": 19322.75525, "trades": 211, "taker_buy_base": 996121.0, "taker_buy_quote": 9487.38236 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00952, "high": 0.00976, "low": 0.00951, "close": 0.00957, "volume": 2528612.0, "close_time": 1775779199999, "quote_volume": 24306.17819, "trades": 218, "taker_buy_base": 1188877.0, "taker_buy_quote": 11426.29857 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00958, "high": 0.0097, "low": 0.00948, "close": 0.00954, "volume": 1211404.0, "close_time": 1775793599999, "quote_volume": 11623.36426, "trades": 149, "taker_buy_base": 682472.0, "taker_buy_quote": 6550.65999 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00953, "high": 0.00967, "low": 0.00945, "close": 0.00946, "volume": 2343455.0, "close_time": 1775807999999, "quote_volume": 22354.35024, "trades": 182, "taker_buy_base": 957312.0, "taker_buy_quote": 9145.72043 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00947, "high": 0.00959, "low": 0.00945, "close": 0.00953, "volume": 1094296.0, "close_time": 1775822399999, "quote_volume": 10436.50394, "trades": 97, "taker_buy_base": 785597.0, "taker_buy_quote": 7499.28905 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.00956, "high": 0.0098, "low": 0.00951, "close": 0.00968, "volume": 4259584.0, "close_time": 1775836799999, "quote_volume": 41102.84237, "trades": 415, "taker_buy_base": 2428269.0, "taker_buy_quote": 23450.81402 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.00971, "high": 0.00992, "low": 0.00965, "close": 0.00991, "volume": 2397842.0, "close_time": 1775851199999, "quote_volume": 23432.6893, "trades": 192, "taker_buy_base": 1330242.0, "taker_buy_quote": 12993.95312 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.00991, "high": 0.01004, "low": 0.00974, "close": 0.00975, "volume": 2981813.0, "close_time": 1775865599999, "quote_volume": 29590.63839, "trades": 360, "taker_buy_base": 1902581.0, "taker_buy_quote": 18877.17872 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00977, "high": 0.00978, "low": 0.00958, "close": 0.00961, "volume": 886611.0, "close_time": 1775879999999, "quote_volume": 8572.09519, "trades": 68, "taker_buy_base": 220448.0, "taker_buy_quote": 2130.52893 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.00966, "high": 0.00969, "low": 0.00947, "close": 0.00951, "volume": 1127516.0, "close_time": 1775894399999, "quote_volume": 10825.51583, "trades": 116, "taker_buy_base": 492951.0, "taker_buy_quote": 4734.61331 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.00952, "high": 0.00965, "low": 0.00947, "close": 0.00954, "volume": 760125.0, "close_time": 1775908799999, "quote_volume": 7264.71307, "trades": 104, "taker_buy_base": 583165.0, "taker_buy_quote": 5577.28446 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.00955, "high": 0.0096, "low": 0.0094, "close": 0.00946, "volume": 1224450.0, "close_time": 1775923199999, "quote_volume": 11669.33572, "trades": 83, "taker_buy_base": 837580.0, "taker_buy_quote": 7994.12797 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0095, "high": 0.00955, "low": 0.00949, "close": 0.00954, "volume": 61064.0, "close_time": 1775937599999, "quote_volume": 581.27808, "trades": 16, "taker_buy_base": 32725.0, "taker_buy_quote": 311.81325 } ] }, "1d": { "count": 237, "start_date": "2025-08-18T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.07201, "high": 0.119, "low": 0.07201, "close": 0.09202, "volume": 65651440.0, "close_time": 1755561599999, "quote_volume": 6291140.40845, "trades": 70330, "taker_buy_base": 29996683.0, "taker_buy_quote": 2882409.51269 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.09205, "high": 0.09279, "low": 0.08042, "close": 0.08059, "volume": 35317826.0, "close_time": 1755647999999, "quote_volume": 3075889.23071, "trades": 44225, "taker_buy_base": 16712980.0, "taker_buy_quote": 1458556.74166 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.08066, "high": 0.08613, "low": 0.07985, "close": 0.08412, "volume": 14352640.0, "close_time": 1755734399999, "quote_volume": 1188168.0202, "trades": 24250, "taker_buy_base": 6015885.0, "taker_buy_quote": 498741.75722 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.08407, "high": 0.08503, "low": 0.08035, "close": 0.08162, "volume": 17595225.0, "close_time": 1755820799999, "quote_volume": 1456823.81497, "trades": 36955, "taker_buy_base": 6614327.0, "taker_buy_quote": 548075.83295 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.08164, "high": 0.09108, "low": 0.08164, "close": 0.08962, "volume": 19555291.0, "close_time": 1755907199999, "quote_volume": 1687495.65321, "trades": 35672, "taker_buy_base": 9238009.0, "taker_buy_quote": 799018.6111 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.08964, "high": 0.09114, "low": 0.08472, "close": 0.09032, "volume": 11698777.0, "close_time": 1755993599999, "quote_volume": 1027121.54866, "trades": 26375, "taker_buy_base": 5275345.0, "taker_buy_quote": 463148.15322 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.09036, "high": 0.10413, "low": 0.0862, "close": 0.09343, "volume": 38370238.0, "close_time": 1756079999999, "quote_volume": 3601555.99664, "trades": 62022, "taker_buy_base": 19543734.0, "taker_buy_quote": 1835904.41936 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.09351, "high": 0.09777, "low": 0.08222, "close": 0.08336, "volume": 22817388.0, "close_time": 1756166399999, "quote_volume": 2038273.82047, "trades": 39617, "taker_buy_base": 9948118.0, "taker_buy_quote": 888748.92338 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.08316, "high": 0.08798, "low": 0.08236, "close": 0.08659, "volume": 17163310.0, "close_time": 1756252799999, "quote_volume": 1461934.887, "trades": 31736, "taker_buy_base": 6957683.0, "taker_buy_quote": 593295.79182 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.08659, "high": 0.08694, "low": 0.08164, "close": 0.08275, "volume": 12736017.0, "close_time": 1756339199999, "quote_volume": 1069283.61225, "trades": 23567, "taker_buy_base": 5566817.0, "taker_buy_quote": 467737.7163 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.08277, "high": 0.08598, "low": 0.0825, "close": 0.08386, "volume": 11361138.0, "close_time": 1756425599999, "quote_volume": 957362.64331, "trades": 22772, "taker_buy_base": 4991941.0, "taker_buy_quote": 421115.42314 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.08385, "high": 0.0843, "low": 0.07894, "close": 0.08132, "volume": 11310652.0, "close_time": 1756511999999, "quote_volume": 919614.78538, "trades": 19889, "taker_buy_base": 4928086.0, "taker_buy_quote": 401290.0929 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.08131, "high": 0.08373, "low": 0.07901, "close": 0.08159, "volume": 10362913.0, "close_time": 1756598399999, "quote_volume": 844461.99028, "trades": 18613, "taker_buy_base": 3775273.0, "taker_buy_quote": 307846.50035 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.08158, "high": 0.08419, "low": 0.0806, "close": 0.0806, "volume": 8784100.0, "close_time": 1756684799999, "quote_volume": 724679.04759, "trades": 14747, "taker_buy_base": 3599815.0, "taker_buy_quote": 297319.07583 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.08059, "high": 0.08237, "low": 0.07656, "close": 0.07821, "volume": 8749174.0, "close_time": 1756771199999, "quote_volume": 696399.59903, "trades": 15384, "taker_buy_base": 4030557.0, "taker_buy_quote": 320623.63382 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.07822, "high": 0.08281, "low": 0.07806, "close": 0.0811, "volume": 5308256.0, "close_time": 1756857599999, "quote_volume": 430155.83191, "trades": 8510, "taker_buy_base": 2758326.0, "taker_buy_quote": 223615.026 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.08113, "high": 0.08193, "low": 0.07951, "close": 0.08106, "volume": 2463228.0, "close_time": 1756943999999, "quote_volume": 198779.50739, "trades": 3410, "taker_buy_base": 1194888.0, "taker_buy_quote": 96467.90171 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.08118, "high": 0.08372, "low": 0.07825, "close": 0.0798, "volume": 9501341.0, "close_time": 1757030399999, "quote_volume": 763663.81083, "trades": 6066, "taker_buy_base": 4298128.0, "taker_buy_quote": 345352.05169 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.07978, "high": 0.08217, "low": 0.07864, "close": 0.08129, "volume": 5623403.0, "close_time": 1757116799999, "quote_volume": 453052.70281, "trades": 5001, "taker_buy_base": 2608329.0, "taker_buy_quote": 210442.62263 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.08135, "high": 0.0831, "low": 0.08017, "close": 0.08301, "volume": 6141652.0, "close_time": 1757203199999, "quote_volume": 501990.03327, "trades": 4714, "taker_buy_base": 3041132.0, "taker_buy_quote": 248540.23562 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.08319, "high": 0.09328, "low": 0.08229, "close": 0.09001, "volume": 16556150.0, "close_time": 1757289599999, "quote_volume": 1445131.68611, "trades": 13420, "taker_buy_base": 7954494.0, "taker_buy_quote": 695522.55572 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.09009, "high": 0.1045, "low": 0.08912, "close": 0.10186, "volume": 24657489.0, "close_time": 1757375999999, "quote_volume": 2388390.20028, "trades": 30746, "taker_buy_base": 12958400.0, "taker_buy_quote": 1256706.02773 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.10187, "high": 0.10741, "low": 0.09834, "close": 0.10171, "volume": 35678851.0, "close_time": 1757462399999, "quote_volume": 3634747.55593, "trades": 47777, "taker_buy_base": 17087366.0, "taker_buy_quote": 1740788.73818 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.10169, "high": 0.12608, "low": 0.10163, "close": 0.12278, "volume": 75789023.0, "close_time": 1757548799999, "quote_volume": 8695177.18189, "trades": 87631, "taker_buy_base": 37483408.0, "taker_buy_quote": 4303442.66247 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.12275, "high": 0.12364, "low": 0.11076, "close": 0.11417, "volume": 21042288.0, "close_time": 1757635199999, "quote_volume": 2433948.5817, "trades": 33085, "taker_buy_base": 9732379.0, "taker_buy_quote": 1126652.01038 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.11416, "high": 0.15, "low": 0.11229, "close": 0.13206, "volume": 55329610.0, "close_time": 1757721599999, "quote_volume": 6902648.52012, "trades": 64285, "taker_buy_base": 25710888.0, "taker_buy_quote": 3205438.41331 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.13228, "high": 0.13845, "low": 0.12469, "close": 0.13021, "volume": 30061268.0, "close_time": 1757807999999, "quote_volume": 3925343.18269, "trades": 44193, "taker_buy_base": 10413182.0, "taker_buy_quote": 1359327.61421 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.13017, "high": 0.13648, "low": 0.12675, "close": 0.13106, "volume": 28141240.0, "close_time": 1757894399999, "quote_volume": 3697586.61082, "trades": 43780, "taker_buy_base": 10371804.0, "taker_buy_quote": 1368035.48602 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.13086, "high": 0.14111, "low": 0.12, "close": 0.12237, "volume": 31209433.0, "close_time": 1757980799999, "quote_volume": 4047192.51516, "trades": 52707, "taker_buy_base": 14091462.0, "taker_buy_quote": 1837468.19293 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.12235, "high": 0.12444, "low": 0.12, "close": 0.12019, "volume": 11739322.0, "close_time": 1758067199999, "quote_volume": 1424779.19542, "trades": 22342, "taker_buy_base": 5192409.0, "taker_buy_quote": 632345.99022 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.12009, "high": 0.13244, "low": 0.1166, "close": 0.12204, "volume": 20796576.0, "close_time": 1758153599999, "quote_volume": 2539597.66485, "trades": 36027, "taker_buy_base": 8416990.0, "taker_buy_quote": 1029694.38434 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.12208, "high": 0.12455, "low": 0.11776, "close": 0.11878, "volume": 9305408.0, "close_time": 1758239999999, "quote_volume": 1117835.33286, "trades": 17610, "taker_buy_base": 4091841.0, "taker_buy_quote": 491583.35243 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.11882, "high": 0.11922, "low": 0.11015, "close": 0.11252, "volume": 11946492.0, "close_time": 1758326399999, "quote_volume": 1358142.01058, "trades": 16970, "taker_buy_base": 4893546.0, "taker_buy_quote": 556146.92127 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.11251, "high": 0.11945, "low": 0.112, "close": 0.11393, "volume": 8099370.0, "close_time": 1758412799999, "quote_volume": 936025.65575, "trades": 13662, "taker_buy_base": 3792629.0, "taker_buy_quote": 438430.02882 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.11395, "high": 0.11624, "low": 0.1086, "close": 0.10965, "volume": 4783624.0, "close_time": 1758499199999, "quote_volume": 535369.39526, "trades": 8370, "taker_buy_base": 2042907.0, "taker_buy_quote": 229476.32238 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.10974, "high": 0.11476, "low": 0.1, "close": 0.10214, "volume": 5110058.0, "close_time": 1758585599999, "quote_volume": 537468.45371, "trades": 4508, "taker_buy_base": 2495960.0, "taker_buy_quote": 263586.53361 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.10226, "high": 0.10415, "low": 0.0999, "close": 0.10123, "volume": 4010354.0, "close_time": 1758671999999, "quote_volume": 409353.4005, "trades": 3447, "taker_buy_base": 2016974.0, "taker_buy_quote": 206120.05904 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.10122, "high": 0.10734, "low": 0.09903, "close": 0.1028, "volume": 2881923.0, "close_time": 1758758399999, "quote_volume": 298774.40943, "trades": 2865, "taker_buy_base": 1385577.0, "taker_buy_quote": 143687.0734 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.10274, "high": 0.10274, "low": 0.09492, "close": 0.09644, "volume": 2770623.0, "close_time": 1758844799999, "quote_volume": 273288.06075, "trades": 2547, "taker_buy_base": 1176210.0, "taker_buy_quote": 116196.83769 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.09688, "high": 0.10444, "low": 0.09442, "close": 0.09943, "volume": 3482596.0, "close_time": 1758931199999, "quote_volume": 345636.95826, "trades": 2735, "taker_buy_base": 1656451.0, "taker_buy_quote": 164709.62625 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.09968, "high": 0.10397, "low": 0.09828, "close": 0.10112, "volume": 4851406.0, "close_time": 1759017599999, "quote_volume": 485790.12242, "trades": 3605, "taker_buy_base": 1125158.0, "taker_buy_quote": 112927.1609 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.10084, "high": 0.10303, "low": 0.09723, "close": 0.10229, "volume": 2131805.0, "close_time": 1759103999999, "quote_volume": 211736.53669, "trades": 1882, "taker_buy_base": 961216.0, "taker_buy_quote": 95578.60817 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.10237, "high": 0.1188, "low": 0.09457, "close": 0.09606, "volume": 5517754.0, "close_time": 1759190399999, "quote_volume": 540914.89058, "trades": 3501, "taker_buy_base": 2678477.0, "taker_buy_quote": 263365.17231 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.09595, "high": 0.0961, "low": 0.09007, "close": 0.09031, "volume": 4457420.0, "close_time": 1759276799999, "quote_volume": 413441.1266, "trades": 2262, "taker_buy_base": 1950759.0, "taker_buy_quote": 180555.02927 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.09038, "high": 0.10012, "low": 0.0899, "close": 0.09735, "volume": 5049894.0, "close_time": 1759363199999, "quote_volume": 489205.0026, "trades": 3710, "taker_buy_base": 2631482.0, "taker_buy_quote": 255006.17728 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.09758, "high": 0.10265, "low": 0.09758, "close": 0.09917, "volume": 3256746.0, "close_time": 1759449599999, "quote_volume": 324401.2359, "trades": 2246, "taker_buy_base": 1455846.0, "taker_buy_quote": 145221.77443 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.09915, "high": 0.10287, "low": 0.09559, "close": 0.1009, "volume": 3452006.0, "close_time": 1759535999999, "quote_volume": 341183.32957, "trades": 3141, "taker_buy_base": 1621371.0, "taker_buy_quote": 160483.5427 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1009, "high": 0.10137, "low": 0.0964, "close": 0.0996, "volume": 2235728.0, "close_time": 1759622399999, "quote_volume": 220615.71192, "trades": 2476, "taker_buy_base": 945463.0, "taker_buy_quote": 93057.25868 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.09954, "high": 0.10273, "low": 0.09676, "close": 0.09764, "volume": 3135118.0, "close_time": 1759708799999, "quote_volume": 313352.15277, "trades": 3230, "taker_buy_base": 1430869.0, "taker_buy_quote": 142697.62761 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0976, "high": 0.13791, "low": 0.09678, "close": 0.1216, "volume": 40016241.0, "close_time": 1759795199999, "quote_volume": 4819501.13792, "trades": 25996, "taker_buy_base": 18839399.0, "taker_buy_quote": 2271421.68597 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.12152, "high": 0.12152, "low": 0.10498, "close": 0.10742, "volume": 14636364.0, "close_time": 1759881599999, "quote_volume": 1621368.51688, "trades": 23443, "taker_buy_base": 5859322.0, "taker_buy_quote": 646886.20264 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1074, "high": 0.11241, "low": 0.10375, "close": 0.10542, "volume": 14082112.0, "close_time": 1759967999999, "quote_volume": 1532534.48998, "trades": 27350, "taker_buy_base": 6135719.0, "taker_buy_quote": 667496.28259 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.10544, "high": 0.10598, "low": 0.09726, "close": 0.10212, "volume": 12212307.0, "close_time": 1760054399999, "quote_volume": 1225976.21229, "trades": 21523, "taker_buy_base": 6938855.0, "taker_buy_quote": 695922.36289 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.10218, "high": 0.10222, "low": 0.00796, "close": 0.07086, "volume": 25701722.0, "close_time": 1760140799999, "quote_volume": 1917225.71134, "trades": 24435, "taker_buy_base": 10461439.0, "taker_buy_quote": 793337.51918 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.07095, "high": 0.09644, "low": 0.06871, "close": 0.082, "volume": 25936346.0, "close_time": 1760227199999, "quote_volume": 2163872.04414, "trades": 17746, "taker_buy_base": 12531715.0, "taker_buy_quote": 1048976.83821 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.08206, "high": 0.0884, "low": 0.07879, "close": 0.08369, "volume": 10764080.0, "close_time": 1760313599999, "quote_volume": 897269.91998, "trades": 8481, "taker_buy_base": 4544154.0, "taker_buy_quote": 378193.85118 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.08332, "high": 0.08902, "low": 0.07751, "close": 0.08617, "volume": 10510067.0, "close_time": 1760399999999, "quote_volume": 879781.95003, "trades": 13410, "taker_buy_base": 4705766.0, "taker_buy_quote": 395308.09676 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.08623, "high": 0.0872, "low": 0.0783, "close": 0.08412, "volume": 6173197.0, "close_time": 1760486399999, "quote_volume": 511394.91126, "trades": 7829, "taker_buy_base": 2950456.0, "taker_buy_quote": 244098.75644 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.08409, "high": 0.08652, "low": 0.0777, "close": 0.07821, "volume": 5123053.0, "close_time": 1760572799999, "quote_volume": 420656.77874, "trades": 10709, "taker_buy_base": 2577206.0, "taker_buy_quote": 212267.08729 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.07826, "high": 0.08172, "low": 0.07287, "close": 0.07373, "volume": 6780672.0, "close_time": 1760659199999, "quote_volume": 526911.8425, "trades": 12280, "taker_buy_base": 2893825.0, "taker_buy_quote": 225228.00454 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.07375, "high": 0.07587, "low": 0.06871, "close": 0.07194, "volume": 9449203.0, "close_time": 1760745599999, "quote_volume": 677417.67254, "trades": 19979, "taker_buy_base": 4362603.0, "taker_buy_quote": 312843.69646 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0719, "high": 0.0736, "low": 0.07074, "close": 0.07129, "volume": 2466005.0, "close_time": 1760831999999, "quote_volume": 177976.51444, "trades": 4466, "taker_buy_base": 1237134.0, "taker_buy_quote": 89560.43236 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.07126, "high": 0.0862, "low": 0.07017, "close": 0.07383, "volume": 6256484.0, "close_time": 1760918399999, "quote_volume": 457632.26579, "trades": 10159, "taker_buy_base": 3004212.0, "taker_buy_quote": 219387.14649 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.07395, "high": 0.08114, "low": 0.072, "close": 0.07625, "volume": 4226089.0, "close_time": 1761004799999, "quote_volume": 325849.39746, "trades": 7600, "taker_buy_base": 1899879.0, "taker_buy_quote": 146614.91426 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.07623, "high": 0.07942, "low": 0.07158, "close": 0.07201, "volume": 6922274.0, "close_time": 1761091199999, "quote_volume": 513944.35164, "trades": 4918, "taker_buy_base": 3578414.0, "taker_buy_quote": 266257.33057 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.07193, "high": 0.07465, "low": 0.06932, "close": 0.07052, "volume": 4884212.0, "close_time": 1761177599999, "quote_volume": 352623.13083, "trades": 3658, "taker_buy_base": 2190955.0, "taker_buy_quote": 157885.03136 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.07037, "high": 0.07256, "low": 0.0697, "close": 0.07031, "volume": 3366807.0, "close_time": 1761263999999, "quote_volume": 238781.81065, "trades": 2864, "taker_buy_base": 1289671.0, "taker_buy_quote": 91609.90827 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.07033, "high": 0.07431, "low": 0.07029, "close": 0.07269, "volume": 4612064.0, "close_time": 1761350399999, "quote_volume": 333732.72209, "trades": 3432, "taker_buy_base": 2452396.0, "taker_buy_quote": 177616.99481 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.07273, "high": 0.07392, "low": 0.0717, "close": 0.07279, "volume": 2841858.0, "close_time": 1761436799999, "quote_volume": 206256.66757, "trades": 3040, "taker_buy_base": 1476599.0, "taker_buy_quote": 107159.1537 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.07267, "high": 0.07663, "low": 0.07134, "close": 0.07551, "volume": 3304110.0, "close_time": 1761523199999, "quote_volume": 243495.55058, "trades": 2568, "taker_buy_base": 1804634.0, "taker_buy_quote": 133149.94094 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.07559, "high": 0.07676, "low": 0.07124, "close": 0.07189, "volume": 2936636.0, "close_time": 1761609599999, "quote_volume": 217671.5518, "trades": 1384, "taker_buy_base": 1190602.0, "taker_buy_quote": 88097.63269 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.07163, "high": 0.07341, "low": 0.06574, "close": 0.06811, "volume": 8156648.0, "close_time": 1761695999999, "quote_volume": 561179.35984, "trades": 3141, "taker_buy_base": 3794698.0, "taker_buy_quote": 260841.84434 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.06795, "high": 0.06959, "low": 0.066, "close": 0.06679, "volume": 3672915.0, "close_time": 1761782399999, "quote_volume": 250504.02627, "trades": 3009, "taker_buy_base": 1829396.0, "taker_buy_quote": 124692.13893 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.06699, "high": 0.06738, "low": 0.05903, "close": 0.06075, "volume": 10410358.0, "close_time": 1761868799999, "quote_volume": 651328.19073, "trades": 5006, "taker_buy_base": 6145501.0, "taker_buy_quote": 385642.21946 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.06075, "high": 0.06186, "low": 0.05679, "close": 0.05928, "volume": 6282861.0, "close_time": 1761955199999, "quote_volume": 370659.20818, "trades": 3099, "taker_buy_base": 2520596.0, "taker_buy_quote": 148825.56659 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.05907, "high": 0.0648, "low": 0.0588, "close": 0.06348, "volume": 9368073.0, "close_time": 1762041599999, "quote_volume": 575772.37623, "trades": 4210, "taker_buy_base": 3960536.0, "taker_buy_quote": 243797.78 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0634, "high": 0.06615, "low": 0.06148, "close": 0.06548, "volume": 8982152.0, "close_time": 1762127999999, "quote_volume": 574424.5493, "trades": 6110, "taker_buy_base": 3820986.0, "taker_buy_quote": 245165.42008 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.06532, "high": 0.06606, "low": 0.05349, "close": 0.05484, "volume": 11647556.0, "close_time": 1762214399999, "quote_volume": 669648.04381, "trades": 6253, "taker_buy_base": 6610660.0, "taker_buy_quote": 375153.37736 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.05484, "high": 0.05561, "low": 0.04889, "close": 0.05166, "volume": 14103846.0, "close_time": 1762300799999, "quote_volume": 738758.44892, "trades": 6927, "taker_buy_base": 6914230.0, "taker_buy_quote": 362248.96929 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.05169, "high": 0.05437, "low": 0.04914, "close": 0.05378, "volume": 4740524.0, "close_time": 1762387199999, "quote_volume": 247220.69218, "trades": 2686, "taker_buy_base": 1816984.0, "taker_buy_quote": 94930.57546 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.05333, "high": 0.05342, "low": 0.04638, "close": 0.04726, "volume": 8638647.0, "close_time": 1762473599999, "quote_volume": 430397.43863, "trades": 3293, "taker_buy_base": 4233423.0, "taker_buy_quote": 211723.49363 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.04743, "high": 0.058, "low": 0.04715, "close": 0.05331, "volume": 14112927.0, "close_time": 1762559999999, "quote_volume": 739622.74382, "trades": 5907, "taker_buy_base": 6404034.0, "taker_buy_quote": 334791.12445 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0533, "high": 0.05624, "low": 0.04869, "close": 0.0506, "volume": 11123204.0, "close_time": 1762646399999, "quote_volume": 571635.38761, "trades": 4029, "taker_buy_base": 6626009.0, "taker_buy_quote": 337916.64771 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.05056, "high": 0.05201, "low": 0.04775, "close": 0.05049, "volume": 7466717.0, "close_time": 1762732799999, "quote_volume": 370583.70534, "trades": 3744, "taker_buy_base": 2520019.0, "taker_buy_quote": 124756.09748 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.05057, "high": 0.0589, "low": 0.05021, "close": 0.05328, "volume": 6418431.0, "close_time": 1762819199999, "quote_volume": 342862.89119, "trades": 3334, "taker_buy_base": 2725655.0, "taker_buy_quote": 145778.33557 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.05329, "high": 0.05425, "low": 0.04638, "close": 0.04664, "volume": 9392437.0, "close_time": 1762905599999, "quote_volume": 468761.45602, "trades": 3801, "taker_buy_base": 4898124.0, "taker_buy_quote": 245935.11636 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.04662, "high": 0.05178, "low": 0.0454, "close": 0.0468, "volume": 11037980.0, "close_time": 1762991999999, "quote_volume": 529172.65396, "trades": 3315, "taker_buy_base": 5523459.0, "taker_buy_quote": 263983.3339 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0468, "high": 0.04919, "low": 0.03657, "close": 0.03843, "volume": 18336589.0, "close_time": 1763078399999, "quote_volume": 807158.95683, "trades": 6213, "taker_buy_base": 7953103.0, "taker_buy_quote": 349021.69721 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03825, "high": 0.03869, "low": 0.03338, "close": 0.034, "volume": 12063911.0, "close_time": 1763164799999, "quote_volume": 430167.35323, "trades": 3935, "taker_buy_base": 5430253.0, "taker_buy_quote": 193511.76047 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.034, "high": 0.03575, "low": 0.03125, "close": 0.03135, "volume": 23841792.0, "close_time": 1763251199999, "quote_volume": 779299.6454, "trades": 5644, "taker_buy_base": 10763971.0, "taker_buy_quote": 350187.29309 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03138, "high": 0.03327, "low": 0.02977, "close": 0.03032, "volume": 23743308.0, "close_time": 1763337599999, "quote_volume": 733766.69613, "trades": 7474, "taker_buy_base": 9948171.0, "taker_buy_quote": 307986.30077 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.03041, "high": 0.03208, "low": 0.02833, "close": 0.02895, "volume": 21491679.0, "close_time": 1763423999999, "quote_volume": 640124.42546, "trades": 5315, "taker_buy_base": 11343469.0, "taker_buy_quote": 338219.01941 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.02897, "high": 0.0304, "low": 0.02816, "close": 0.02896, "volume": 7740659.0, "close_time": 1763510399999, "quote_volume": 224801.65863, "trades": 2428, "taker_buy_base": 3793662.0, "taker_buy_quote": 110219.67074 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.02896, "high": 0.02968, "low": 0.02633, "close": 0.02748, "volume": 13422499.0, "close_time": 1763596799999, "quote_volume": 374583.94835, "trades": 3084, "taker_buy_base": 5886340.0, "taker_buy_quote": 163865.1356 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02746, "high": 0.02772, "low": 0.02439, "close": 0.02503, "volume": 15214302.0, "close_time": 1763683199999, "quote_volume": 396067.78351, "trades": 3010, "taker_buy_base": 6589625.0, "taker_buy_quote": 172076.79931 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02517, "high": 0.02585, "low": 0.0229, "close": 0.02373, "volume": 21368078.0, "close_time": 1763769599999, "quote_volume": 518242.50846, "trades": 4179, "taker_buy_base": 11096668.0, "taker_buy_quote": 267122.07793 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02372, "high": 0.02558, "low": 0.02325, "close": 0.0241, "volume": 23000227.0, "close_time": 1763855999999, "quote_volume": 556031.87271, "trades": 5934, "taker_buy_base": 9336863.0, "taker_buy_quote": 226677.06342 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02405, "high": 0.02883, "low": 0.02361, "close": 0.02604, "volume": 14308160.0, "close_time": 1763942399999, "quote_volume": 354159.92207, "trades": 3908, "taker_buy_base": 6788855.0, "taker_buy_quote": 167816.77571 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02605, "high": 0.02678, "low": 0.02356, "close": 0.02538, "volume": 26928967.0, "close_time": 1764028799999, "quote_volume": 672093.30204, "trades": 5991, "taker_buy_base": 13329974.0, "taker_buy_quote": 332633.01674 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02555, "high": 0.02647, "low": 0.02428, "close": 0.02524, "volume": 9470385.0, "close_time": 1764115199999, "quote_volume": 239659.96647, "trades": 2616, "taker_buy_base": 4661949.0, "taker_buy_quote": 118042.91356 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02522, "high": 0.04891, "low": 0.02515, "close": 0.02595, "volume": 136604254.0, "close_time": 1764201599999, "quote_volume": 4363263.051, "trades": 44672, "taker_buy_base": 63193872.0, "taker_buy_quote": 2009311.47294 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02594, "high": 0.0267, "low": 0.02315, "close": 0.02366, "volume": 40491177.0, "close_time": 1764287999999, "quote_volume": 980692.18858, "trades": 20544, "taker_buy_base": 18595430.0, "taker_buy_quote": 448359.5359 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02364, "high": 0.02475, "low": 0.02303, "close": 0.02391, "volume": 29444805.0, "close_time": 1764374399999, "quote_volume": 706201.28693, "trades": 10904, "taker_buy_base": 15188046.0, "taker_buy_quote": 364772.62717 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.02394, "high": 0.0246, "low": 0.02109, "close": 0.02134, "volume": 20741208.0, "close_time": 1764460799999, "quote_volume": 464860.72933, "trades": 7741, "taker_buy_base": 8459158.0, "taker_buy_quote": 190031.99539 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.02142, "high": 0.02189, "low": 0.02064, "close": 0.02137, "volume": 11369084.0, "close_time": 1764547199999, "quote_volume": 241562.82916, "trades": 3808, "taker_buy_base": 6472544.0, "taker_buy_quote": 137731.57171 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.02137, "high": 0.02137, "low": 0.01857, "close": 0.0198, "volume": 24806078.0, "close_time": 1764633599999, "quote_volume": 478777.72406, "trades": 6242, "taker_buy_base": 12268623.0, "taker_buy_quote": 235758.44265 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0198, "high": 0.02161, "low": 0.01927, "close": 0.02072, "volume": 21398461.0, "close_time": 1764719999999, "quote_volume": 430341.93302, "trades": 5730, "taker_buy_base": 10053997.0, "taker_buy_quote": 202259.88224 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.02063, "high": 0.02172, "low": 0.02038, "close": 0.02137, "volume": 14544374.0, "close_time": 1764806399999, "quote_volume": 305181.36297, "trades": 3345, "taker_buy_base": 4747194.0, "taker_buy_quote": 99524.19375 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.02138, "high": 0.02189, "low": 0.02081, "close": 0.02155, "volume": 12098345.0, "close_time": 1764892799999, "quote_volume": 257325.44501, "trades": 2240, "taker_buy_base": 6048033.0, "taker_buy_quote": 128679.87738 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.02144, "high": 0.02284, "low": 0.02038, "close": 0.02098, "volume": 22440105.0, "close_time": 1764979199999, "quote_volume": 488045.42789, "trades": 4842, "taker_buy_base": 10776185.0, "taker_buy_quote": 235074.68871 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02101, "high": 0.02197, "low": 0.02051, "close": 0.02074, "volume": 11552114.0, "close_time": 1765065599999, "quote_volume": 242109.45184, "trades": 2104, "taker_buy_base": 4812259.0, "taker_buy_quote": 100898.13948 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.02077, "high": 0.0212, "low": 0.01952, "close": 0.02008, "volume": 18281820.0, "close_time": 1765151999999, "quote_volume": 371695.23825, "trades": 4298, "taker_buy_base": 9987564.0, "taker_buy_quote": 201699.82467 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.02007, "high": 0.0217, "low": 0.01979, "close": 0.02132, "volume": 17774633.0, "close_time": 1765238399999, "quote_volume": 369692.13168, "trades": 3168, "taker_buy_base": 9624176.0, "taker_buy_quote": 200018.09499 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.02133, "high": 0.02265, "low": 0.02111, "close": 0.0219, "volume": 19854171.0, "close_time": 1765324799999, "quote_volume": 435874.50959, "trades": 5590, "taker_buy_base": 8155588.0, "taker_buy_quote": 178924.67768 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.02189, "high": 0.0225, "low": 0.02058, "close": 0.02094, "volume": 17246947.0, "close_time": 1765411199999, "quote_volume": 368924.33616, "trades": 3805, "taker_buy_base": 7693042.0, "taker_buy_quote": 164710.37561 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.02085, "high": 0.02091, "low": 0.01943, "close": 0.02, "volume": 19290349.0, "close_time": 1765497599999, "quote_volume": 384433.49274, "trades": 3828, "taker_buy_base": 8745999.0, "taker_buy_quote": 174802.04045 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.02005, "high": 0.02046, "low": 0.01839, "close": 0.01896, "volume": 22188551.0, "close_time": 1765583999999, "quote_volume": 428705.70321, "trades": 3702, "taker_buy_base": 9366555.0, "taker_buy_quote": 180864.9734 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.019, "high": 0.01941, "low": 0.01864, "close": 0.01881, "volume": 5259217.0, "close_time": 1765670399999, "quote_volume": 99328.03171, "trades": 1700, "taker_buy_base": 2546518.0, "taker_buy_quote": 48082.07922 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.01879, "high": 0.019, "low": 0.01709, "close": 0.01728, "volume": 15169305.0, "close_time": 1765756799999, "quote_volume": 272629.48667, "trades": 2390, "taker_buy_base": 4459822.0, "taker_buy_quote": 79758.55734 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.01729, "high": 0.01759, "low": 0.01605, "close": 0.01619, "volume": 19911380.0, "close_time": 1765843199999, "quote_volume": 336556.533, "trades": 2947, "taker_buy_base": 12260338.0, "taker_buy_quote": 207722.33145 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.01621, "high": 0.01637, "low": 0.01551, "close": 0.01628, "volume": 7916117.0, "close_time": 1765929599999, "quote_volume": 126040.82391, "trades": 1351, "taker_buy_base": 3727467.0, "taker_buy_quote": 59359.23441 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.01627, "high": 0.01627, "low": 0.01514, "close": 0.01533, "volume": 12167510.0, "close_time": 1766015999999, "quote_volume": 190831.83968, "trades": 1521, "taker_buy_base": 5757276.0, "taker_buy_quote": 90448.87995 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.01532, "high": 0.01563, "low": 0.01411, "close": 0.01468, "volume": 7707980.0, "close_time": 1766102399999, "quote_volume": 114541.59448, "trades": 1238, "taker_buy_base": 3416819.0, "taker_buy_quote": 50880.5749 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0147, "high": 0.01594, "low": 0.01453, "close": 0.01576, "volume": 8983499.0, "close_time": 1766188799999, "quote_volume": 139230.53937, "trades": 1198, "taker_buy_base": 4625828.0, "taker_buy_quote": 71528.3896 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.01575, "high": 0.01855, "low": 0.01573, "close": 0.01773, "volume": 42867806.0, "close_time": 1766275199999, "quote_volume": 740481.88495, "trades": 4826, "taker_buy_base": 20358375.0, "taker_buy_quote": 350705.15932 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.01757, "high": 0.01757, "low": 0.01619, "close": 0.0171, "volume": 18284822.0, "close_time": 1766361599999, "quote_volume": 308085.31996, "trades": 2035, "taker_buy_base": 9402501.0, "taker_buy_quote": 158574.26404 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.01713, "high": 0.01823, "low": 0.01673, "close": 0.01731, "volume": 19890414.0, "close_time": 1766447999999, "quote_volume": 345482.18044, "trades": 2512, "taker_buy_base": 7810845.0, "taker_buy_quote": 135674.97491 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.01728, "high": 0.01796, "low": 0.0169, "close": 0.01753, "volume": 12384180.0, "close_time": 1766534399999, "quote_volume": 215645.58075, "trades": 1486, "taker_buy_base": 5704715.0, "taker_buy_quote": 99479.05283 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.01753, "high": 0.01819, "low": 0.01707, "close": 0.01771, "volume": 13154081.0, "close_time": 1766620799999, "quote_volume": 231618.84633, "trades": 1392, "taker_buy_base": 4474451.0, "taker_buy_quote": 78066.86793 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.01767, "high": 0.01925, "low": 0.01743, "close": 0.01823, "volume": 7821783.0, "close_time": 1766707199999, "quote_volume": 144544.99986, "trades": 1125, "taker_buy_base": 3191166.0, "taker_buy_quote": 59156.96402 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01821, "high": 0.02087, "low": 0.0181, "close": 0.01881, "volume": 15559260.0, "close_time": 1766793599999, "quote_volume": 297145.9165, "trades": 1892, "taker_buy_base": 7676277.0, "taker_buy_quote": 145979.27644 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.01894, "high": 0.0196, "low": 0.01807, "close": 0.01841, "volume": 8395927.0, "close_time": 1766879999999, "quote_volume": 156495.55133, "trades": 1073, "taker_buy_base": 3729349.0, "taker_buy_quote": 69554.3616 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01842, "high": 0.01843, "low": 0.01695, "close": 0.01728, "volume": 6454530.0, "close_time": 1766966399999, "quote_volume": 114340.66443, "trades": 943, "taker_buy_base": 2586795.0, "taker_buy_quote": 45987.7862 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0173, "high": 0.01794, "low": 0.01698, "close": 0.01708, "volume": 5019157.0, "close_time": 1767052799999, "quote_volume": 87390.53278, "trades": 975, "taker_buy_base": 2376604.0, "taker_buy_quote": 41387.48956 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01708, "high": 0.01787, "low": 0.01651, "close": 0.01698, "volume": 6266223.0, "close_time": 1767139199999, "quote_volume": 105195.43894, "trades": 860, "taker_buy_base": 3061378.0, "taker_buy_quote": 51384.91996 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01694, "high": 0.01731, "low": 0.01616, "close": 0.01656, "volume": 6189127.0, "close_time": 1767225599999, "quote_volume": 102181.48511, "trades": 1101, "taker_buy_base": 2703994.0, "taker_buy_quote": 44577.77265 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01665, "high": 0.01728, "low": 0.01637, "close": 0.01728, "volume": 3419127.0, "close_time": 1767311999999, "quote_volume": 57378.01347, "trades": 846, "taker_buy_base": 1655126.0, "taker_buy_quote": 27811.41767 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0173, "high": 0.0197, "low": 0.01705, "close": 0.01808, "volume": 7951644.0, "close_time": 1767398399999, "quote_volume": 138384.56552, "trades": 1248, "taker_buy_base": 4665907.0, "taker_buy_quote": 81159.73936 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01815, "high": 0.01836, "low": 0.0175, "close": 0.01807, "volume": 5511603.0, "close_time": 1767484799999, "quote_volume": 98739.43196, "trades": 1505, "taker_buy_base": 2676853.0, "taker_buy_quote": 47979.92636 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.01808, "high": 0.0184, "low": 0.01781, "close": 0.01789, "volume": 9416930.0, "close_time": 1767571199999, "quote_volume": 170287.34585, "trades": 1471, "taker_buy_base": 4539104.0, "taker_buy_quote": 82017.89235 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01788, "high": 0.01875, "low": 0.01736, "close": 0.01856, "volume": 7537127.0, "close_time": 1767657599999, "quote_volume": 135333.24713, "trades": 1356, "taker_buy_base": 4098446.0, "taker_buy_quote": 73834.02755 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01854, "high": 0.0199, "low": 0.01836, "close": 0.01942, "volume": 14677900.0, "close_time": 1767743999999, "quote_volume": 282430.16104, "trades": 3605, "taker_buy_base": 7095670.0, "taker_buy_quote": 136655.00046 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01942, "high": 0.01943, "low": 0.01785, "close": 0.01807, "volume": 4777333.0, "close_time": 1767830399999, "quote_volume": 88068.53286, "trades": 701, "taker_buy_base": 1991266.0, "taker_buy_quote": 36511.38991 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01806, "high": 0.01826, "low": 0.01691, "close": 0.01748, "volume": 13283743.0, "close_time": 1767916799999, "quote_volume": 232028.21248, "trades": 1306, "taker_buy_base": 8837328.0, "taker_buy_quote": 154442.90541 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.01748, "high": 0.01765, "low": 0.01693, "close": 0.01737, "volume": 6609569.0, "close_time": 1768003199999, "quote_volume": 114059.90645, "trades": 1303, "taker_buy_base": 3319285.0, "taker_buy_quote": 57133.00982 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01738, "high": 0.01787, "low": 0.01705, "close": 0.01712, "volume": 3650882.0, "close_time": 1768089599999, "quote_volume": 63550.36713, "trades": 449, "taker_buy_base": 2078152.0, "taker_buy_quote": 36182.71591 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0171, "high": 0.01808, "low": 0.01695, "close": 0.0173, "volume": 4445461.0, "close_time": 1768175999999, "quote_volume": 77996.0535, "trades": 538, "taker_buy_base": 1669955.0, "taker_buy_quote": 29218.06943 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.01736, "high": 0.01753, "low": 0.01646, "close": 0.01668, "volume": 5696353.0, "close_time": 1768262399999, "quote_volume": 96062.09416, "trades": 812, "taker_buy_base": 3086278.0, "taker_buy_quote": 52211.20114 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0167, "high": 0.01841, "low": 0.0165, "close": 0.01791, "volume": 9032392.0, "close_time": 1768348799999, "quote_volume": 155029.2588, "trades": 1443, "taker_buy_base": 4318135.0, "taker_buy_quote": 74070.20217 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.018, "high": 0.0185, "low": 0.01759, "close": 0.0177, "volume": 9948409.0, "close_time": 1768435199999, "quote_volume": 179468.00351, "trades": 1335, "taker_buy_base": 3893140.0, "taker_buy_quote": 70266.31352 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01768, "high": 0.01813, "low": 0.0167, "close": 0.01706, "volume": 10248145.0, "close_time": 1768521599999, "quote_volume": 178410.33188, "trades": 1194, "taker_buy_base": 5664975.0, "taker_buy_quote": 98520.5653 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01703, "high": 0.01832, "low": 0.01688, "close": 0.01792, "volume": 15574847.0, "close_time": 1768607999999, "quote_volume": 277722.37092, "trades": 1875, "taker_buy_base": 4830643.0, "taker_buy_quote": 85775.97941 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.018, "high": 0.01823, "low": 0.0172, "close": 0.01721, "volume": 4785403.0, "close_time": 1768694399999, "quote_volume": 85019.73684, "trades": 894, "taker_buy_base": 1744906.0, "taker_buy_quote": 30995.63711 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01711, "high": 0.01744, "low": 0.0161, "close": 0.0161, "volume": 7487136.0, "close_time": 1768780799999, "quote_volume": 126673.98214, "trades": 1056, "taker_buy_base": 3422013.0, "taker_buy_quote": 57764.78948 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0161, "high": 0.01656, "low": 0.01412, "close": 0.01534, "volume": 16527151.0, "close_time": 1768867199999, "quote_volume": 253547.79141, "trades": 2268, "taker_buy_base": 7072940.0, "taker_buy_quote": 108433.17039 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0153, "high": 0.0153, "low": 0.01379, "close": 0.01386, "volume": 14842129.0, "close_time": 1768953599999, "quote_volume": 214860.59849, "trades": 1669, "taker_buy_base": 10819669.0, "taker_buy_quote": 157150.54441 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.01386, "high": 0.01554, "low": 0.01386, "close": 0.01513, "volume": 15218297.0, "close_time": 1769039999999, "quote_volume": 226457.72535, "trades": 1814, "taker_buy_base": 7340748.0, "taker_buy_quote": 109040.73105 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0152, "high": 0.01615, "low": 0.01489, "close": 0.01498, "volume": 7889280.0, "close_time": 1769126399999, "quote_volume": 122776.78843, "trades": 1503, "taker_buy_base": 3931136.0, "taker_buy_quote": 61316.78633 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.01495, "high": 0.01634, "low": 0.01483, "close": 0.01529, "volume": 10445842.0, "close_time": 1769212799999, "quote_volume": 163423.50462, "trades": 2898, "taker_buy_base": 5480281.0, "taker_buy_quote": 85739.61433 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.01531, "high": 0.01566, "low": 0.01506, "close": 0.01549, "volume": 4407150.0, "close_time": 1769299199999, "quote_volume": 67498.10334, "trades": 1416, "taker_buy_base": 2601214.0, "taker_buy_quote": 39867.04889 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.01549, "high": 0.01795, "low": 0.01491, "close": 0.01498, "volume": 21829483.0, "close_time": 1769385599999, "quote_volume": 360715.35958, "trades": 7080, "taker_buy_base": 11367507.0, "taker_buy_quote": 188286.22107 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.01504, "high": 0.01601, "low": 0.01486, "close": 0.01515, "volume": 5314906.0, "close_time": 1769471999999, "quote_volume": 81779.67509, "trades": 2005, "taker_buy_base": 2473195.0, "taker_buy_quote": 38045.75131 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01512, "high": 0.01552, "low": 0.01457, "close": 0.01542, "volume": 6903166.0, "close_time": 1769558399999, "quote_volume": 103494.90915, "trades": 1578, "taker_buy_base": 4383880.0, "taker_buy_quote": 65855.83369 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01535, "high": 0.01567, "low": 0.01483, "close": 0.01513, "volume": 3296932.0, "close_time": 1769644799999, "quote_volume": 50120.3329, "trades": 1352, "taker_buy_base": 1659195.0, "taker_buy_quote": 25224.68204 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01512, "high": 0.01513, "low": 0.01348, "close": 0.01381, "volume": 8212629.0, "close_time": 1769731199999, "quote_volume": 115063.03073, "trades": 2138, "taker_buy_base": 3801070.0, "taker_buy_quote": 53377.31683 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.01375, "high": 0.01397, "low": 0.0132, "close": 0.01367, "volume": 10015571.0, "close_time": 1769817599999, "quote_volume": 137357.08346, "trades": 2426, "taker_buy_base": 2889781.0, "taker_buy_quote": 39381.22903 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01368, "high": 0.01368, "low": 0.01069, "close": 0.01201, "volume": 19450305.0, "close_time": 1769903999999, "quote_volume": 238267.92338, "trades": 3694, "taker_buy_base": 13711797.0, "taker_buy_quote": 170255.41162 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01203, "high": 0.01294, "low": 0.01141, "close": 0.01166, "volume": 10080307.0, "close_time": 1769990399999, "quote_volume": 125014.76397, "trades": 3222, "taker_buy_base": 5738999.0, "taker_buy_quote": 71243.40009 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01167, "high": 0.01252, "low": 0.01132, "close": 0.01223, "volume": 9151821.0, "close_time": 1770076799999, "quote_volume": 110023.87788, "trades": 2790, "taker_buy_base": 6227325.0, "taker_buy_quote": 75020.97825 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01228, "high": 0.01249, "low": 0.0114, "close": 0.01194, "volume": 7811863.0, "close_time": 1770163199999, "quote_volume": 93582.25828, "trades": 2436, "taker_buy_base": 2632113.0, "taker_buy_quote": 31551.60607 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.01197, "high": 0.01255, "low": 0.01163, "close": 0.01182, "volume": 7771031.0, "close_time": 1770249599999, "quote_volume": 93929.85939, "trades": 2211, "taker_buy_base": 4964861.0, "taker_buy_quote": 60048.07664 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01183, "high": 0.01197, "low": 0.01017, "close": 0.01018, "volume": 6084840.0, "close_time": 1770335999999, "quote_volume": 67414.84555, "trades": 2675, "taker_buy_base": 3114964.0, "taker_buy_quote": 34364.52919 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01013, "high": 0.0118, "low": 0.0091, "close": 0.01155, "volume": 5737021.0, "close_time": 1770422399999, "quote_volume": 60550.76969, "trades": 3510, "taker_buy_base": 2647234.0, "taker_buy_quote": 28068.50638 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01151, "high": 0.01201, "low": 0.01112, "close": 0.01145, "volume": 4501478.0, "close_time": 1770508799999, "quote_volume": 51982.85318, "trades": 2244, "taker_buy_base": 2371204.0, "taker_buy_quote": 27528.53 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01146, "high": 0.01156, "low": 0.01102, "close": 0.01124, "volume": 1731561.0, "close_time": 1770595199999, "quote_volume": 19561.3252, "trades": 635, "taker_buy_base": 632320.0, "taker_buy_quote": 7160.51106 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01118, "high": 0.01152, "low": 0.01064, "close": 0.01124, "volume": 2508361.0, "close_time": 1770681599999, "quote_volume": 28018.50991, "trades": 1249, "taker_buy_base": 1580544.0, "taker_buy_quote": 17684.93932 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01124, "high": 0.01128, "low": 0.01074, "close": 0.01075, "volume": 1360551.0, "close_time": 1770767999999, "quote_volume": 14935.93826, "trades": 729, "taker_buy_base": 605662.0, "taker_buy_quote": 6667.76264 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01076, "high": 0.01115, "low": 0.01021, "close": 0.01082, "volume": 2854339.0, "close_time": 1770854399999, "quote_volume": 30137.46833, "trades": 1673, "taker_buy_base": 2061410.0, "taker_buy_quote": 21789.48559 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01086, "high": 0.01175, "low": 0.0108, "close": 0.01115, "volume": 3471634.0, "close_time": 1770940799999, "quote_volume": 39271.94195, "trades": 1998, "taker_buy_base": 1783072.0, "taker_buy_quote": 20094.01652 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01107, "high": 0.01166, "low": 0.01074, "close": 0.01151, "volume": 7686630.0, "close_time": 1771027199999, "quote_volume": 87609.84143, "trades": 1483, "taker_buy_base": 1255842.0, "taker_buy_quote": 14262.9666 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01151, "high": 0.01194, "low": 0.01143, "close": 0.0118, "volume": 5501883.0, "close_time": 1771113599999, "quote_volume": 64239.76821, "trades": 1153, "taker_buy_base": 2857005.0, "taker_buy_quote": 33170.48436 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01181, "high": 0.01181, "low": 0.01086, "close": 0.01106, "volume": 9068157.0, "close_time": 1771199999999, "quote_volume": 100540.95496, "trades": 1381, "taker_buy_base": 7108583.0, "taker_buy_quote": 78579.20766 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01105, "high": 0.01109, "low": 0.0106, "close": 0.01095, "volume": 1614112.0, "close_time": 1771286399999, "quote_volume": 17495.13455, "trades": 626, "taker_buy_base": 650691.0, "taker_buy_quote": 7034.05213 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01094, "high": 0.01115, "low": 0.01057, "close": 0.01083, "volume": 3910913.0, "close_time": 1771372799999, "quote_volume": 42393.40001, "trades": 1150, "taker_buy_base": 1728209.0, "taker_buy_quote": 18745.33012 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01082, "high": 0.01118, "low": 0.01031, "close": 0.01039, "volume": 4568586.0, "close_time": 1771459199999, "quote_volume": 49333.72316, "trades": 1131, "taker_buy_base": 2409625.0, "taker_buy_quote": 26069.45534 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01039, "high": 0.01043, "low": 0.00982, "close": 0.01016, "volume": 5530415.0, "close_time": 1771545599999, "quote_volume": 55690.26349, "trades": 1479, "taker_buy_base": 2691568.0, "taker_buy_quote": 27005.71547 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01017, "high": 0.01049, "low": 0.00986, "close": 0.01022, "volume": 7126066.0, "close_time": 1771631999999, "quote_volume": 72781.13637, "trades": 1707, "taker_buy_base": 3512173.0, "taker_buy_quote": 35957.80462 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01027, "high": 0.0103, "low": 0.00995, "close": 0.00996, "volume": 4437551.0, "close_time": 1771718399999, "quote_volume": 45117.45368, "trades": 871, "taker_buy_base": 2827192.0, "taker_buy_quote": 28787.3397 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00994, "high": 0.00995, "low": 0.00955, "close": 0.00966, "volume": 4266580.0, "close_time": 1771804799999, "quote_volume": 41304.39862, "trades": 1041, "taker_buy_base": 2175129.0, "taker_buy_quote": 21048.60987 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00966, "high": 0.00967, "low": 0.00895, "close": 0.0092, "volume": 5951019.0, "close_time": 1771891199999, "quote_volume": 55481.44955, "trades": 2431, "taker_buy_base": 2216507.0, "taker_buy_quote": 20676.12842 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00922, "high": 0.00929, "low": 0.00881, "close": 0.0091, "volume": 6811057.0, "close_time": 1771977599999, "quote_volume": 61430.79094, "trades": 2180, "taker_buy_base": 2043707.0, "taker_buy_quote": 18406.54302 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0091, "high": 0.01005, "low": 0.00908, "close": 0.00972, "volume": 13469823.0, "close_time": 1772063999999, "quote_volume": 131316.93579, "trades": 1805, "taker_buy_base": 6365218.0, "taker_buy_quote": 61763.2789 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00972, "high": 0.0098, "low": 0.00894, "close": 0.00933, "volume": 5203748.0, "close_time": 1772150399999, "quote_volume": 48775.9659, "trades": 1592, "taker_buy_base": 2800395.0, "taker_buy_quote": 26213.14945 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00933, "high": 0.01, "low": 0.00912, "close": 0.00928, "volume": 15359989.0, "close_time": 1772236799999, "quote_volume": 147973.24619, "trades": 2152, "taker_buy_base": 9512954.0, "taker_buy_quote": 91778.08709 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00928, "high": 0.00975, "low": 0.00852, "close": 0.00938, "volume": 19843645.0, "close_time": 1772323199999, "quote_volume": 178514.73404, "trades": 3029, "taker_buy_base": 9994310.0, "taker_buy_quote": 89616.6855 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00943, "high": 0.00976, "low": 0.0088, "close": 0.00895, "volume": 6312690.0, "close_time": 1772409599999, "quote_volume": 58843.30521, "trades": 1735, "taker_buy_base": 3312145.0, "taker_buy_quote": 30680.82027 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00897, "high": 0.00984, "low": 0.00877, "close": 0.00952, "volume": 6911971.0, "close_time": 1772495999999, "quote_volume": 64480.61845, "trades": 1996, "taker_buy_base": 3617958.0, "taker_buy_quote": 33792.47629 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00952, "high": 0.00953, "low": 0.009, "close": 0.0093, "volume": 5124518.0, "close_time": 1772582399999, "quote_volume": 47562.42037, "trades": 2017, "taker_buy_base": 2392542.0, "taker_buy_quote": 22197.41421 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00932, "high": 0.00994, "low": 0.00913, "close": 0.00969, "volume": 5354010.0, "close_time": 1772668799999, "quote_volume": 51727.34196, "trades": 1890, "taker_buy_base": 2566510.0, "taker_buy_quote": 24804.52611 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00968, "high": 0.01038, "low": 0.00955, "close": 0.01006, "volume": 10889914.0, "close_time": 1772755199999, "quote_volume": 108831.51906, "trades": 2802, "taker_buy_base": 6099099.0, "taker_buy_quote": 60905.69632 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01013, "high": 0.0133, "low": 0.00998, "close": 0.01103, "volume": 87775390.0, "close_time": 1772841599999, "quote_volume": 992708.33893, "trades": 10068, "taker_buy_base": 40615015.0, "taker_buy_quote": 451951.98512 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01103, "high": 0.01214, "low": 0.0107, "close": 0.01164, "volume": 47327345.0, "close_time": 1772927999999, "quote_volume": 543016.71072, "trades": 3825, "taker_buy_base": 23898778.0, "taker_buy_quote": 274047.82637 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01159, "high": 0.01471, "low": 0.01143, "close": 0.01344, "volume": 190858280.0, "close_time": 1773014399999, "quote_volume": 2553989.74342, "trades": 18434, "taker_buy_base": 92548035.0, "taker_buy_quote": 1241415.58895 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01341, "high": 0.01396, "low": 0.01232, "close": 0.01238, "volume": 67820607.0, "close_time": 1773100799999, "quote_volume": 896026.92011, "trades": 9446, "taker_buy_base": 36743195.0, "taker_buy_quote": 483657.31702 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01237, "high": 0.01394, "low": 0.0122, "close": 0.01305, "volume": 59309456.0, "close_time": 1773187199999, "quote_volume": 786930.21809, "trades": 7802, "taker_buy_base": 29169242.0, "taker_buy_quote": 387726.21385 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01299, "high": 0.01299, "low": 0.01195, "close": 0.01218, "volume": 33927641.0, "close_time": 1773273599999, "quote_volume": 419497.70354, "trades": 4229, "taker_buy_base": 16522926.0, "taker_buy_quote": 204535.69375 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01217, "high": 0.01229, "low": 0.01173, "close": 0.01186, "volume": 18468831.0, "close_time": 1773359999999, "quote_volume": 220858.12623, "trades": 2180, "taker_buy_base": 8734280.0, "taker_buy_quote": 104630.38099 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0118, "high": 0.01231, "low": 0.01178, "close": 0.01191, "volume": 21593570.0, "close_time": 1773446399999, "quote_volume": 258318.03707, "trades": 2866, "taker_buy_base": 8763139.0, "taker_buy_quote": 105049.60715 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01186, "high": 0.01186, "low": 0.01139, "close": 0.01166, "volume": 10416781.0, "close_time": 1773532799999, "quote_volume": 120565.55882, "trades": 2156, "taker_buy_base": 6732035.0, "taker_buy_quote": 77877.56273 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01165, "high": 0.01285, "low": 0.01157, "close": 0.01261, "volume": 46807828.0, "close_time": 1773619199999, "quote_volume": 583700.5756, "trades": 5337, "taker_buy_base": 23463473.0, "taker_buy_quote": 292883.60351 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01259, "high": 0.01295, "low": 0.01219, "close": 0.01283, "volume": 20465597.0, "close_time": 1773705599999, "quote_volume": 256265.01148, "trades": 2797, "taker_buy_base": 9957515.0, "taker_buy_quote": 124614.44169 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01281, "high": 0.01394, "low": 0.01253, "close": 0.01255, "volume": 29702718.0, "close_time": 1773791999999, "quote_volume": 391197.20561, "trades": 4150, "taker_buy_base": 15223751.0, "taker_buy_quote": 200461.33048 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01255, "high": 0.01265, "low": 0.01134, "close": 0.0115, "volume": 19338802.0, "close_time": 1773878399999, "quote_volume": 230426.83507, "trades": 2855, "taker_buy_base": 10089973.0, "taker_buy_quote": 119999.96831 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01151, "high": 0.01154, "low": 0.01086, "close": 0.01106, "volume": 15745009.0, "close_time": 1773964799999, "quote_volume": 175216.68983, "trades": 2340, "taker_buy_base": 9592243.0, "taker_buy_quote": 106482.2423 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01107, "high": 0.01136, "low": 0.01076, "close": 0.01092, "volume": 17738323.0, "close_time": 1774051199999, "quote_volume": 195870.39475, "trades": 2280, "taker_buy_base": 8421262.0, "taker_buy_quote": 93138.39968 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01093, "high": 0.01124, "low": 0.01048, "close": 0.01057, "volume": 19924819.0, "close_time": 1774137599999, "quote_volume": 219950.10138, "trades": 1333, "taker_buy_base": 8528992.0, "taker_buy_quote": 94385.61129 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01058, "high": 0.0108, "low": 0.01001, "close": 0.01017, "volume": 20700373.0, "close_time": 1774223999999, "quote_volume": 217201.38799, "trades": 1636, "taker_buy_base": 11974793.0, "taker_buy_quote": 126173.98721 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01021, "high": 0.01079, "low": 0.00984, "close": 0.01062, "volume": 31049583.0, "close_time": 1774310399999, "quote_volume": 321897.25476, "trades": 2337, "taker_buy_base": 16401715.0, "taker_buy_quote": 170924.47355 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01056, "high": 0.0108, "low": 0.01023, "close": 0.01048, "volume": 14519197.0, "close_time": 1774396799999, "quote_volume": 152521.51574, "trades": 1622, "taker_buy_base": 7314406.0, "taker_buy_quote": 76993.3689 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01049, "high": 0.01091, "low": 0.01039, "close": 0.01077, "volume": 20899148.0, "close_time": 1774483199999, "quote_volume": 222423.81549, "trades": 1766, "taker_buy_base": 9866658.0, "taker_buy_quote": 105113.88297 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01078, "high": 0.0109, "low": 0.00996, "close": 0.01054, "volume": 17250272.0, "close_time": 1774569599999, "quote_volume": 178336.18478, "trades": 1492, "taker_buy_base": 8333430.0, "taker_buy_quote": 86354.74922 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01062, "high": 0.01125, "low": 0.0103, "close": 0.0103, "volume": 32094202.0, "close_time": 1774655999999, "quote_volume": 343453.75135, "trades": 3065, "taker_buy_base": 15355842.0, "taker_buy_quote": 163912.13442 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01031, "high": 0.01073, "low": 0.01009, "close": 0.01048, "volume": 10109619.0, "close_time": 1774742399999, "quote_volume": 105330.61738, "trades": 1015, "taker_buy_base": 5593517.0, "taker_buy_quote": 58284.18465 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01053, "high": 0.01059, "low": 0.00968, "close": 0.00993, "volume": 10027110.0, "close_time": 1774828799999, "quote_volume": 101190.70813, "trades": 997, "taker_buy_base": 4585073.0, "taker_buy_quote": 46265.1998 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00994, "high": 0.01061, "low": 0.00988, "close": 0.01011, "volume": 8757789.0, "close_time": 1774915199999, "quote_volume": 89959.81414, "trades": 984, "taker_buy_base": 4743265.0, "taker_buy_quote": 48832.23643 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0101, "high": 0.01046, "low": 0.00992, "close": 0.01038, "volume": 15814866.0, "close_time": 1775001599999, "quote_volume": 160289.18158, "trades": 1013, "taker_buy_base": 7850579.0, "taker_buy_quote": 79774.34151 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01035, "high": 0.01045, "low": 0.01011, "close": 0.01015, "volume": 10549890.0, "close_time": 1775087999999, "quote_volume": 108813.15306, "trades": 1031, "taker_buy_base": 5417149.0, "taker_buy_quote": 55895.50742 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01017, "high": 0.01026, "low": 0.00928, "close": 0.00964, "volume": 16972409.0, "close_time": 1775174399999, "quote_volume": 162865.04971, "trades": 1405, "taker_buy_base": 10658843.0, "taker_buy_quote": 102346.59462 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00965, "high": 0.00996, "low": 0.00943, "close": 0.00944, "volume": 13614078.0, "close_time": 1775260799999, "quote_volume": 131593.46936, "trades": 1070, "taker_buy_base": 6669130.0, "taker_buy_quote": 64471.92859 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00946, "high": 0.00954, "low": 0.00931, "close": 0.00939, "volume": 7197227.0, "close_time": 1775347199999, "quote_volume": 68068.40146, "trades": 617, "taker_buy_base": 3364910.0, "taker_buy_quote": 31837.642 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00938, "high": 0.00945, "low": 0.00901, "close": 0.00916, "volume": 11578066.0, "close_time": 1775433599999, "quote_volume": 106427.58925, "trades": 784, "taker_buy_base": 5349551.0, "taker_buy_quote": 49228.3448 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00922, "high": 0.00982, "low": 0.00918, "close": 0.00935, "volume": 21241445.0, "close_time": 1775519999999, "quote_volume": 202146.84561, "trades": 1552, "taker_buy_base": 9999815.0, "taker_buy_quote": 95156.95817 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00934, "high": 0.01004, "low": 0.00905, "close": 0.00998, "volume": 17399086.0, "close_time": 1775606399999, "quote_volume": 164014.61468, "trades": 1767, "taker_buy_base": 8961379.0, "taker_buy_quote": 84354.4229 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00997, "high": 0.01014, "low": 0.00939, "close": 0.00943, "volume": 22790813.0, "close_time": 1775692799999, "quote_volume": 223494.02343, "trades": 1598, "taker_buy_base": 12289510.0, "taker_buy_quote": 120459.70994 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00941, "high": 0.00976, "low": 0.00926, "close": 0.00957, "volume": 16996355.0, "close_time": 1775779199999, "quote_volume": 160881.35039, "trades": 1320, "taker_buy_base": 10506126.0, "taker_buy_quote": 99454.90528 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00958, "high": 0.01004, "low": 0.00945, "close": 0.00975, "volume": 14288394.0, "close_time": 1775865599999, "quote_volume": 138540.3885, "trades": 1395, "taker_buy_base": 8086473.0, "taker_buy_quote": 78517.61533 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.00977, "high": 0.00978, "low": 0.0094, "close": 0.00946, "volume": 3998702.0, "close_time": 1775951999999, "quote_volume": 38331.65981, "trades": 371, "taker_buy_base": 2134144.0, "taker_buy_quote": 20436.55467 } ] } }, "last_update": "2026-04-11T16:35:12.050670" }