{ "symbol": "ROSEUSDC", "fetched_at": "2026-04-23T05:16:43.472926", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.01666, "high": 0.01666, "low": 0.01666, "close": 0.01666, "volume": 65819.4, "close_time": 1761364799999, "quote_volume": 1096.551204, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.01648, "high": 0.01655, "low": 0.01648, "close": 0.01655, "volume": 49076.7, "close_time": 1761368399999, "quote_volume": 810.198238, "trades": 8, "taker_buy_base": 37514.1, "taker_buy_quote": 619.202282 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.0164, "high": 0.01643, "low": 0.01637, "close": 0.01641, "volume": 214187.2, "close_time": 1761371999999, "quote_volume": 3511.535409, "trades": 20, "taker_buy_base": 47999.5, "taker_buy_quote": 787.544593 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.01647, "high": 0.01647, "low": 0.01639, "close": 0.01639, "volume": 38992.3, "close_time": 1761375599999, "quote_volume": 640.287325, "trades": 4, "taker_buy_base": 18992.3, "taker_buy_quote": 312.487325 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.01639, "high": 0.01646, "low": 0.01639, "close": 0.0164, "volume": 65154.5, "close_time": 1761379199999, "quote_volume": 1069.360477, "trades": 8, "taker_buy_base": 20480.2, "taker_buy_quote": 336.284884 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.01648, "high": 0.01653, "low": 0.01648, "close": 0.01653, "volume": 225440.9, "close_time": 1761382799999, "quote_volume": 3719.438602, "trades": 13, "taker_buy_base": 225440.9, "taker_buy_quote": 3719.438602 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.01653, "high": 0.01653, "low": 0.0164, "close": 0.0164, "volume": 18118.0, "close_time": 1761386399999, "quote_volume": 299.281632, "trades": 11, "taker_buy_base": 2060.1, "taker_buy_quote": 33.95218 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.01644, "high": 0.01646, "low": 0.01635, "close": 0.0164, "volume": 56036.3, "close_time": 1761389999999, "quote_volume": 921.24081, "trades": 12, "taker_buy_base": 39851.3, "taker_buy_quote": 655.80681 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.01638, "high": 0.01652, "low": 0.01638, "close": 0.01652, "volume": 56339.6, "close_time": 1761393599999, "quote_volume": 925.79971, "trades": 14, "taker_buy_base": 34832.0, "taker_buy_quote": 572.417433 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.01651, "high": 0.01667, "low": 0.01651, "close": 0.0166, "volume": 283742.1, "close_time": 1761397199999, "quote_volume": 4708.014794, "trades": 29, "taker_buy_base": 268142.2, "taker_buy_quote": 4450.19556 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.0166, "high": 0.01666, "low": 0.01653, "close": 0.01666, "volume": 354901.8, "close_time": 1761400799999, "quote_volume": 5887.932001, "trades": 46, "taker_buy_base": 108648.2, "taker_buy_quote": 1803.761151 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.01662, "high": 0.01679, "low": 0.01661, "close": 0.01679, "volume": 160278.1, "close_time": 1761404399999, "quote_volume": 2680.079215, "trades": 21, "taker_buy_base": 134982.7, "taker_buy_quote": 2258.524107 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.0167, "high": 0.01678, "low": 0.01664, "close": 0.01664, "volume": 135688.6, "close_time": 1761407999999, "quote_volume": 2259.235168, "trades": 7, "taker_buy_base": 15207.6, "taker_buy_quote": 254.04794 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0167, "high": 0.01678, "low": 0.01663, "close": 0.01665, "volume": 1068076.4, "close_time": 1761411599999, "quote_volume": 17836.408374, "trades": 57, "taker_buy_base": 667569.6, "taker_buy_quote": 11163.491785 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.01664, "high": 0.01668, "low": 0.01664, "close": 0.01666, "volume": 156546.8, "close_time": 1761415199999, "quote_volume": 2606.989904, "trades": 24, "taker_buy_base": 154485.2, "taker_buy_quote": 2572.68488 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.01667, "high": 0.01677, "low": 0.01665, "close": 0.01677, "volume": 25114.4, "close_time": 1761418799999, "quote_volume": 419.165109, "trades": 7, "taker_buy_base": 16020.4, "taker_buy_quote": 266.876829 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.01675, "high": 0.01679, "low": 0.01675, "close": 0.01675, "volume": 57772.3, "close_time": 1761422399999, "quote_volume": 969.3729, "trades": 13, "taker_buy_base": 30976.7, "taker_buy_quote": 519.817022 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.01678, "high": 0.01679, "low": 0.01678, "close": 0.01679, "volume": 13255.4, "close_time": 1761425999999, "quote_volume": 222.497125, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.01677, "high": 0.01677, "low": 0.01669, "close": 0.01669, "volume": 133115.8, "close_time": 1761429599999, "quote_volume": 2221.86559, "trades": 12, "taker_buy_base": 299.6, "taker_buy_quote": 5.000324 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.01665, "high": 0.0167, "low": 0.01665, "close": 0.01668, "volume": 12623.4, "close_time": 1761433199999, "quote_volume": 210.554292, "trades": 3, "taker_buy_base": 12289.8, "taker_buy_quote": 204.999852 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.01675, "high": 0.01675, "low": 0.01667, "close": 0.01667, "volume": 19456.5, "close_time": 1761436799999, "quote_volume": 324.540447, "trades": 4, "taker_buy_base": 2507.4, "taker_buy_quote": 41.99895 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01661, "high": 0.01662, "low": 0.01659, "close": 0.01662, "volume": 11993.2, "close_time": 1761440399999, "quote_volume": 199.11803, "trades": 5, "taker_buy_base": 7284.0, "taker_buy_quote": 120.893818 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.01653, "high": 0.01653, "low": 0.01647, "close": 0.01647, "volume": 37116.9, "close_time": 1761443999999, "quote_volume": 611.356569, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.01645, "high": 0.01648, "low": 0.01641, "close": 0.01648, "volume": 28385.3, "close_time": 1761447599999, "quote_volume": 467.655433, "trades": 6, "taker_buy_base": 3808.9, "taker_buy_quote": 62.657683 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.01648, "high": 0.01648, "low": 0.01648, "close": 0.01648, "volume": 0.0, "close_time": 1761451199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.01662, "high": 0.01664, "low": 0.01662, "close": 0.01664, "volume": 4921.0, "close_time": 1761454799999, "quote_volume": 81.84216, "trades": 4, "taker_buy_base": 2164.0, "taker_buy_quote": 35.96568 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0167, "high": 0.01681, "low": 0.0167, "close": 0.01681, "volume": 95958.8, "close_time": 1761458399999, "quote_volume": 1609.066234, "trades": 5, "taker_buy_base": 36399.6, "taker_buy_quote": 607.876082 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.01679, "high": 0.01681, "low": 0.01679, "close": 0.01681, "volume": 624.9, "close_time": 1761461999999, "quote_volume": 10.498019, "trades": 2, "taker_buy_base": 297.4, "taker_buy_quote": 4.999294 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.01681, "high": 0.01681, "low": 0.01681, "close": 0.01681, "volume": 36936.0, "close_time": 1761465599999, "quote_volume": 620.89416, "trades": 4, "taker_buy_base": 300.4, "taker_buy_quote": 5.049724 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.01675, "high": 0.01678, "low": 0.01674, "close": 0.01674, "volume": 32639.9, "close_time": 1761469199999, "quote_volume": 547.463526, "trades": 8, "taker_buy_base": 6888.4, "taker_buy_quote": 115.587352 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.01683, "high": 0.017, "low": 0.01674, "close": 0.01692, "volume": 134969.4, "close_time": 1761472799999, "quote_volume": 2281.552487, "trades": 19, "taker_buy_base": 27279.3, "taker_buy_quote": 461.253018 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.0169, "high": 0.01696, "low": 0.0169, "close": 0.01696, "volume": 5002.8, "close_time": 1761476399999, "quote_volume": 84.609203, "trades": 7, "taker_buy_base": 648.9, "taker_buy_quote": 10.998262 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.01698, "high": 0.01723, "low": 0.01698, "close": 0.01723, "volume": 56881.6, "close_time": 1761479999999, "quote_volume": 973.382722, "trades": 15, "taker_buy_base": 53761.5, "taker_buy_quote": 920.153816 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.01723, "high": 0.0173, "low": 0.01714, "close": 0.01729, "volume": 403825.8, "close_time": 1761483599999, "quote_volume": 6968.160121, "trades": 42, "taker_buy_base": 351360.8, "taker_buy_quote": 6066.346562 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.01722, "high": 0.01728, "low": 0.01716, "close": 0.01727, "volume": 121421.1, "close_time": 1761487199999, "quote_volume": 2092.237302, "trades": 29, "taker_buy_base": 92441.5, "taker_buy_quote": 1594.204073 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.01727, "high": 0.0173, "low": 0.01719, "close": 0.01725, "volume": 154366.3, "close_time": 1761490799999, "quote_volume": 2665.864895, "trades": 14, "taker_buy_base": 105397.2, "taker_buy_quote": 1821.669172 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0172, "high": 0.01743, "low": 0.01717, "close": 0.01743, "volume": 285818.6, "close_time": 1761494399999, "quote_volume": 4921.250217, "trades": 27, "taker_buy_base": 62589.2, "taker_buy_quote": 1083.485079 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0174, "high": 0.0174, "low": 0.01719, "close": 0.01719, "volume": 191342.9, "close_time": 1761497999999, "quote_volume": 3312.58114, "trades": 17, "taker_buy_base": 60450.0, "taker_buy_quote": 1046.3895 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.01719, "high": 0.01727, "low": 0.01719, "close": 0.01724, "volume": 208093.4, "close_time": 1761501599999, "quote_volume": 3592.094347, "trades": 22, "taker_buy_base": 206999.1, "taker_buy_quote": 3573.267262 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.01737, "high": 0.01739, "low": 0.0173, "close": 0.01733, "volume": 131641.1, "close_time": 1761505199999, "quote_volume": 2284.534441, "trades": 11, "taker_buy_base": 94766.4, "taker_buy_quote": 1645.70127 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.01734, "high": 0.01738, "low": 0.01731, "close": 0.01733, "volume": 222405.4, "close_time": 1761508799999, "quote_volume": 3855.927074, "trades": 35, "taker_buy_base": 187534.7, "taker_buy_quote": 3252.309485 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0172, "close": 0.01727, "volume": 81243.3, "close_time": 1761512399999, "quote_volume": 1402.17303, "trades": 15, "taker_buy_base": 46969.9, "taker_buy_quote": 811.791804 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.01721, "high": 0.01728, "low": 0.01715, "close": 0.01728, "volume": 79762.7, "close_time": 1761515999999, "quote_volume": 1371.253002, "trades": 13, "taker_buy_base": 58224.8, "taker_buy_quote": 1000.87416 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.01734, "high": 0.01767, "low": 0.01734, "close": 0.01764, "volume": 361388.4, "close_time": 1761519599999, "quote_volume": 6324.650206, "trades": 54, "taker_buy_base": 109879.9, "taker_buy_quote": 1935.582538 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.01759, "high": 0.01759, "low": 0.0174, "close": 0.0174, "volume": 143356.9, "close_time": 1761523199999, "quote_volume": 2510.7515, "trades": 16, "taker_buy_base": 67616.8, "taker_buy_quote": 1181.723834 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0174, "high": 0.01757, "low": 0.0174, "close": 0.01754, "volume": 177974.6, "close_time": 1761526799999, "quote_volume": 3115.696052, "trades": 22, "taker_buy_base": 120274.4, "taker_buy_quote": 2106.321294 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0176, "high": 0.01776, "low": 0.0176, "close": 0.01776, "volume": 231055.7, "close_time": 1761530399999, "quote_volume": 4092.119724, "trades": 16, "taker_buy_base": 224966.9, "taker_buy_quote": 3984.956844 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.01777, "high": 0.01779, "low": 0.01765, "close": 0.01768, "volume": 74907.9, "close_time": 1761533999999, "quote_volume": 1323.785847, "trades": 7, "taker_buy_base": 12559.7, "taker_buy_quote": 222.192721 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.01763, "high": 0.0177, "low": 0.01761, "close": 0.0177, "volume": 371994.0, "close_time": 1761537599999, "quote_volume": 6564.712646, "trades": 27, "taker_buy_base": 371346.7, "taker_buy_quote": 6553.300747 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0177, "high": 0.01771, "low": 0.01755, "close": 0.01764, "volume": 604908.0, "close_time": 1761541199999, "quote_volume": 10650.091019, "trades": 77, "taker_buy_base": 71575.0, "taker_buy_quote": 1264.660839 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.01763, "high": 0.01779, "low": 0.01763, "close": 0.01767, "volume": 488500.5, "close_time": 1761544799999, "quote_volume": 8663.070959, "trades": 39, "taker_buy_base": 369965.6, "taker_buy_quote": 6570.818989 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.01761, "high": 0.01774, "low": 0.01755, "close": 0.0177, "volume": 109894.0, "close_time": 1761548399999, "quote_volume": 1937.681239, "trades": 18, "taker_buy_base": 77779.3, "taker_buy_quote": 1373.08065 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.01767, "high": 0.01768, "low": 0.01734, "close": 0.01743, "volume": 491134.5, "close_time": 1761551999999, "quote_volume": 8586.257774, "trades": 42, "taker_buy_base": 85697.4, "taker_buy_quote": 1502.539808 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.01747, "high": 0.01753, "low": 0.01723, "close": 0.01723, "volume": 308219.9, "close_time": 1761555599999, "quote_volume": 5341.399364, "trades": 57, "taker_buy_base": 229690.6, "taker_buy_quote": 3984.122223 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.01723, "high": 0.01723, "low": 0.01691, "close": 0.01691, "volume": 320677.4, "close_time": 1761559199999, "quote_volume": 5462.413179, "trades": 34, "taker_buy_base": 112728.6, "taker_buy_quote": 1918.670564 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.01697, "high": 0.0171, "low": 0.01693, "close": 0.01705, "volume": 134204.4, "close_time": 1761562799999, "quote_volume": 2286.174977, "trades": 21, "taker_buy_base": 114898.0, "taker_buy_quote": 1958.727787 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.01703, "high": 0.01711, "low": 0.01694, "close": 0.01695, "volume": 213158.6, "close_time": 1761566399999, "quote_volume": 3629.280982, "trades": 22, "taker_buy_base": 122423.1, "taker_buy_quote": 2083.650081 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.01699, "high": 0.01699, "low": 0.01678, "close": 0.01682, "volume": 162852.1, "close_time": 1761569999999, "quote_volume": 2737.925848, "trades": 20, "taker_buy_base": 10278.2, "taker_buy_quote": 172.879324 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.01688, "high": 0.01692, "low": 0.01667, "close": 0.01692, "volume": 363200.0, "close_time": 1761573599999, "quote_volume": 6096.166295, "trades": 27, "taker_buy_base": 215974.3, "taker_buy_quote": 3637.259429 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.01673, "high": 0.01683, "low": 0.01673, "close": 0.01679, "volume": 90573.5, "close_time": 1761577199999, "quote_volume": 1522.622398, "trades": 12, "taker_buy_base": 80553.7, "taker_buy_quote": 1354.599416 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.01692, "high": 0.01692, "low": 0.01684, "close": 0.01684, "volume": 16742.3, "close_time": 1761580799999, "quote_volume": 282.726379, "trades": 8, "taker_buy_base": 14195.1, "taker_buy_quote": 239.710979 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.01685, "high": 0.01718, "low": 0.01685, "close": 0.01718, "volume": 395138.3, "close_time": 1761584399999, "quote_volume": 6735.348368, "trades": 49, "taker_buy_base": 298511.9, "taker_buy_quote": 5091.497206 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.01714, "high": 0.01733, "low": 0.01714, "close": 0.01724, "volume": 735319.4, "close_time": 1761587999999, "quote_volume": 12658.58842, "trades": 44, "taker_buy_base": 127619.4, "taker_buy_quote": 2199.393602 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.01726, "high": 0.01728, "low": 0.01716, "close": 0.0172, "volume": 41706.0, "close_time": 1761591599999, "quote_volume": 717.946246, "trades": 5, "taker_buy_base": 7880.6, "taker_buy_quote": 136.137424 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.01708, "high": 0.01713, "low": 0.01691, "close": 0.01691, "volume": 754029.1, "close_time": 1761595199999, "quote_volume": 12811.01593, "trades": 28, "taker_buy_base": 560430.9, "taker_buy_quote": 9516.007652 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.01683, "high": 0.01687, "low": 0.0167, "close": 0.0167, "volume": 297007.6, "close_time": 1761598799999, "quote_volume": 4975.424469, "trades": 37, "taker_buy_base": 205683.3, "taker_buy_quote": 3445.51159 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.0167, "high": 0.01683, "low": 0.01663, "close": 0.01681, "volume": 329886.0, "close_time": 1761602399999, "quote_volume": 5523.353537, "trades": 46, "taker_buy_base": 310848.4, "taker_buy_quote": 5206.256378 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.01675, "high": 0.01682, "low": 0.0166, "close": 0.0166, "volume": 42084.3, "close_time": 1761605999999, "quote_volume": 705.007973, "trades": 7, "taker_buy_base": 40530.9, "taker_buy_quote": 679.221533 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.0166, "high": 0.01667, "low": 0.01654, "close": 0.01666, "volume": 120782.3, "close_time": 1761609599999, "quote_volume": 2006.246848, "trades": 10, "taker_buy_base": 13437.7, "taker_buy_quote": 223.98487 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01666, "high": 0.01671, "low": 0.01666, "close": 0.01671, "volume": 29993.1, "close_time": 1761613199999, "quote_volume": 500.601352, "trades": 12, "taker_buy_base": 25703.7, "taker_buy_quote": 428.934472 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.01675, "high": 0.01677, "low": 0.01675, "close": 0.01676, "volume": 5868.3, "close_time": 1761616799999, "quote_volume": 98.349686, "trades": 4, "taker_buy_base": 4086.8, "taker_buy_quote": 68.494744 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.01664, "high": 0.01665, "low": 0.01648, "close": 0.0166, "volume": 45615.8, "close_time": 1761620399999, "quote_volume": 756.286383, "trades": 9, "taker_buy_base": 35665.0, "taker_buy_quote": 592.203648 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.01661, "high": 0.01665, "low": 0.01652, "close": 0.01659, "volume": 116058.3, "close_time": 1761623999999, "quote_volume": 1924.121085, "trades": 16, "taker_buy_base": 58857.5, "taker_buy_quote": 974.481997 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.01655, "high": 0.01655, "low": 0.01655, "close": 0.01655, "volume": 1202.2, "close_time": 1761627599999, "quote_volume": 19.89641, "trades": 1, "taker_buy_base": 1202.2, "taker_buy_quote": 19.89641 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.01682, "high": 0.01682, "low": 0.01682, "close": 0.01682, "volume": 11178.1, "close_time": 1761631199999, "quote_volume": 188.015642, "trades": 2, "taker_buy_base": 11178.1, "taker_buy_quote": 188.015642 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.0165, "high": 0.0168, "low": 0.0165, "close": 0.0168, "volume": 49825.9, "close_time": 1761634799999, "quote_volume": 825.22526, "trades": 6, "taker_buy_base": 45727.4, "taker_buy_quote": 756.37046 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.01687, "high": 0.01687, "low": 0.01664, "close": 0.01664, "volume": 208066.6, "close_time": 1761638399999, "quote_volume": 3479.732654, "trades": 15, "taker_buy_base": 68350.5, "taker_buy_quote": 1146.217625 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.01664, "high": 0.01676, "low": 0.01664, "close": 0.0167, "volume": 355750.2, "close_time": 1761641999999, "quote_volume": 5943.425596, "trades": 38, "taker_buy_base": 130723.0, "taker_buy_quote": 2181.82483 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0167, "high": 0.01674, "low": 0.01662, "close": 0.01669, "volume": 611467.0, "close_time": 1761645599999, "quote_volume": 10173.108754, "trades": 39, "taker_buy_base": 355214.7, "taker_buy_quote": 5908.435375 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.01665, "high": 0.01674, "low": 0.0166, "close": 0.0167, "volume": 526167.3, "close_time": 1761649199999, "quote_volume": 8779.293, "trades": 60, "taker_buy_base": 499157.4, "taker_buy_quote": 8329.855827 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.01671, "high": 0.01684, "low": 0.01664, "close": 0.01664, "volume": 271724.6, "close_time": 1761652799999, "quote_volume": 4553.574098, "trades": 21, "taker_buy_base": 256926.6, "taker_buy_quote": 4307.254378 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0167, "high": 0.01686, "low": 0.01668, "close": 0.01686, "volume": 329052.9, "close_time": 1761656399999, "quote_volume": 5499.109257, "trades": 25, "taker_buy_base": 191927.0, "taker_buy_quote": 3211.256725 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.01691, "high": 0.01703, "low": 0.01691, "close": 0.01699, "volume": 668649.5, "close_time": 1761659999999, "quote_volume": 11366.01686, "trades": 61, "taker_buy_base": 46957.7, "taker_buy_quote": 798.344634 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.01697, "high": 0.01701, "low": 0.01644, "close": 0.01675, "volume": 233540.6, "close_time": 1761663599999, "quote_volume": 3888.872383, "trades": 32, "taker_buy_base": 15378.4, "taker_buy_quote": 257.547258 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.01675, "high": 0.01678, "low": 0.01654, "close": 0.01666, "volume": 143154.2, "close_time": 1761667199999, "quote_volume": 2385.9996, "trades": 37, "taker_buy_base": 52487.0, "taker_buy_quote": 875.370195 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.01661, "high": 0.01701, "low": 0.01661, "close": 0.01694, "volume": 411049.2, "close_time": 1761670799999, "quote_volume": 6918.71341, "trades": 34, "taker_buy_base": 368292.1, "taker_buy_quote": 6200.733308 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.01689, "high": 0.01693, "low": 0.01685, "close": 0.01691, "volume": 37546.7, "close_time": 1761674399999, "quote_volume": 633.644055, "trades": 5, "taker_buy_base": 17829.4, "taker_buy_quote": 301.40755 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.01696, "high": 0.01696, "low": 0.01675, "close": 0.01677, "volume": 41837.7, "close_time": 1761677999999, "quote_volume": 705.828895, "trades": 13, "taker_buy_base": 21663.1, "taker_buy_quote": 365.379784 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.01675, "high": 0.01675, "low": 0.01629, "close": 0.01634, "volume": 357964.3, "close_time": 1761681599999, "quote_volume": 5885.577124, "trades": 35, "taker_buy_base": 108849.6, "taker_buy_quote": 1790.2155 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.01635, "high": 0.01635, "low": 0.016, "close": 0.01609, "volume": 1061990.2, "close_time": 1761685199999, "quote_volume": 17145.998897, "trades": 71, "taker_buy_base": 348531.0, "taker_buy_quote": 5621.341464 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.01602, "high": 0.01616, "low": 0.01578, "close": 0.01616, "volume": 513074.2, "close_time": 1761688799999, "quote_volume": 8177.825198, "trades": 52, "taker_buy_base": 239561.9, "taker_buy_quote": 3849.088898 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.01596, "high": 0.01622, "low": 0.01596, "close": 0.01622, "volume": 55880.2, "close_time": 1761692399999, "quote_volume": 897.484938, "trades": 9, "taker_buy_base": 41515.4, "taker_buy_quote": 667.504586 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.01609, "high": 0.01611, "low": 0.01603, "close": 0.01603, "volume": 51476.6, "close_time": 1761695999999, "quote_volume": 828.074686, "trades": 10, "taker_buy_base": 14385.2, "taker_buy_quote": 231.242062 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01601, "high": 0.01609, "low": 0.01599, "close": 0.01601, "volume": 155170.8, "close_time": 1761699599999, "quote_volume": 2487.095716, "trades": 17, "taker_buy_base": 80963.4, "taker_buy_quote": 1299.771009 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.01601, "high": 0.01604, "low": 0.01601, "close": 0.01604, "volume": 42258.1, "close_time": 1761703199999, "quote_volume": 676.652102, "trades": 6, "taker_buy_base": 42258.1, "taker_buy_quote": 676.652102 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.01604, "high": 0.01604, "low": 0.01604, "close": 0.01604, "volume": 0.0, "close_time": 1761706799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.01612, "high": 0.01633, "low": 0.01612, "close": 0.01626, "volume": 294767.8, "close_time": 1761710399999, "quote_volume": 4798.951831, "trades": 27, "taker_buy_base": 242326.4, "taker_buy_quote": 3946.254667 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.01627, "high": 0.01641, "low": 0.01627, "close": 0.01641, "volume": 69319.9, "close_time": 1761713999999, "quote_volume": 1135.377399, "trades": 6, "taker_buy_base": 61791.5, "taker_buy_quote": 1011.911639 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.01639, "high": 0.01639, "low": 0.0162, "close": 0.0162, "volume": 96945.8, "close_time": 1761717599999, "quote_volume": 1582.354664, "trades": 9, "taker_buy_base": 73499.5, "taker_buy_quote": 1199.998256 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.01621, "high": 0.01627, "low": 0.01617, "close": 0.01617, "volume": 266288.7, "close_time": 1761721199999, "quote_volume": 4323.217401, "trades": 15, "taker_buy_base": 32202.6, "taker_buy_quote": 523.936302 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.01618, "high": 0.0163, "low": 0.01612, "close": 0.01617, "volume": 398052.3, "close_time": 1761724799999, "quote_volume": 6447.408125, "trades": 36, "taker_buy_base": 175474.5, "taker_buy_quote": 2848.067594 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.01621, "high": 0.01626, "low": 0.0161, "close": 0.0161, "volume": 234830.8, "close_time": 1761728399999, "quote_volume": 3795.588642, "trades": 27, "taker_buy_base": 79340.2, "taker_buy_quote": 1286.37776 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.01617, "high": 0.01619, "low": 0.01614, "close": 0.01619, "volume": 231311.4, "close_time": 1761731999999, "quote_volume": 3742.501905, "trades": 13, "taker_buy_base": 230929.2, "taker_buy_quote": 3736.325553 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.01619, "high": 0.01634, "low": 0.01619, "close": 0.01626, "volume": 62798.3, "close_time": 1761735599999, "quote_volume": 1023.045931, "trades": 17, "taker_buy_base": 60798.3, "taker_buy_quote": 990.405931 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.01628, "high": 0.01638, "low": 0.01628, "close": 0.01633, "volume": 211124.5, "close_time": 1761739199999, "quote_volume": 3450.446955, "trades": 25, "taker_buy_base": 211124.5, "taker_buy_quote": 3450.446955 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.01633, "high": 0.01633, "low": 0.01632, "close": 0.01633, "volume": 44682.3, "close_time": 1761742799999, "quote_volume": 729.4475, "trades": 8, "taker_buy_base": 37241.5, "taker_buy_quote": 607.939236 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.01642, "high": 0.01642, "low": 0.01627, "close": 0.01627, "volume": 100618.4, "close_time": 1761746399999, "quote_volume": 1645.622992, "trades": 10, "taker_buy_base": 37557.0, "taker_buy_quote": 613.742361 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.0162, "high": 0.01627, "low": 0.01617, "close": 0.01621, "volume": 103446.6, "close_time": 1761749999999, "quote_volume": 1676.009618, "trades": 12, "taker_buy_base": 28593.7, "taker_buy_quote": 464.519971 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.01614, "high": 0.01614, "low": 0.01591, "close": 0.01591, "volume": 80700.2, "close_time": 1761753599999, "quote_volume": 1292.383251, "trades": 14, "taker_buy_base": 7892.0, "taker_buy_quote": 126.391705 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.01592, "high": 0.01616, "low": 0.01587, "close": 0.01603, "volume": 105739.2, "close_time": 1761757199999, "quote_volume": 1683.747461, "trades": 22, "taker_buy_base": 82976.7, "taker_buy_quote": 1320.290644 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.01613, "high": 0.01651, "low": 0.01609, "close": 0.01651, "volume": 378532.8, "close_time": 1761760799999, "quote_volume": 6213.979706, "trades": 43, "taker_buy_base": 278989.9, "taker_buy_quote": 4580.63216 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.01652, "high": 0.01664, "low": 0.01569, "close": 0.01633, "volume": 888990.0, "close_time": 1761764399999, "quote_volume": 14323.285343, "trades": 83, "taker_buy_base": 315044.2, "taker_buy_quote": 5123.680794 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.01632, "high": 0.01654, "low": 0.01627, "close": 0.01647, "volume": 1634506.0, "close_time": 1761767999999, "quote_volume": 26874.113596, "trades": 87, "taker_buy_base": 799546.3, "taker_buy_quote": 13144.607243 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.01651, "high": 0.01671, "low": 0.01636, "close": 0.01667, "volume": 867305.3, "close_time": 1761771599999, "quote_volume": 14364.502381, "trades": 57, "taker_buy_base": 631072.6, "taker_buy_quote": 10458.405084 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.01661, "high": 0.01661, "low": 0.01655, "close": 0.01658, "volume": 164906.6, "close_time": 1761775199999, "quote_volume": 2733.622213, "trades": 16, "taker_buy_base": 113579.4, "taker_buy_quote": 1883.698317 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.01656, "high": 0.01656, "low": 0.0165, "close": 0.01654, "volume": 22007.6, "close_time": 1761778799999, "quote_volume": 363.941248, "trades": 4, "taker_buy_base": 16249.4, "taker_buy_quote": 268.930948 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.01648, "high": 0.01648, "low": 0.01617, "close": 0.0162, "volume": 1088241.5, "close_time": 1761782399999, "quote_volume": 17760.888278, "trades": 52, "taker_buy_base": 140814.9, "taker_buy_quote": 2288.55482 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01617, "high": 0.01624, "low": 0.01611, "close": 0.01623, "volume": 169578.2, "close_time": 1761785999999, "quote_volume": 2746.763323, "trades": 14, "taker_buy_base": 114710.1, "taker_buy_quote": 1859.246556 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.01613, "high": 0.01624, "low": 0.01613, "close": 0.01624, "volume": 55724.0, "close_time": 1761789599999, "quote_volume": 901.408159, "trades": 3, "taker_buy_base": 23454.9, "taker_buy_quote": 380.907576 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.01638, "high": 0.01638, "low": 0.01634, "close": 0.01634, "volume": 1661.9, "close_time": 1761793199999, "quote_volume": 27.188654, "trades": 3, "taker_buy_base": 1661.9, "taker_buy_quote": 27.188654 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.01623, "high": 0.01626, "low": 0.01614, "close": 0.01615, "volume": 24040.3, "close_time": 1761796799999, "quote_volume": 389.609598, "trades": 10, "taker_buy_base": 14370.0, "taker_buy_quote": 232.719673 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.01616, "high": 0.01616, "low": 0.01546, "close": 0.01579, "volume": 464775.1, "close_time": 1761800399999, "quote_volume": 7307.639797, "trades": 54, "taker_buy_base": 214903.5, "taker_buy_quote": 3386.213179 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.01571, "high": 0.01596, "low": 0.01564, "close": 0.01595, "volume": 171276.7, "close_time": 1761803999999, "quote_volume": 2727.703801, "trades": 19, "taker_buy_base": 26517.4, "taker_buy_quote": 421.168978 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.01594, "high": 0.01599, "low": 0.01581, "close": 0.01599, "volume": 45353.8, "close_time": 1761807599999, "quote_volume": 720.927801, "trades": 17, "taker_buy_base": 44108.3, "taker_buy_quote": 701.125043 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.01591, "high": 0.01604, "low": 0.01591, "close": 0.01603, "volume": 48968.4, "close_time": 1761811199999, "quote_volume": 784.020697, "trades": 11, "taker_buy_base": 11384.7, "taker_buy_quote": 181.479234 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.01602, "high": 0.01602, "low": 0.01586, "close": 0.01586, "volume": 192893.4, "close_time": 1761814799999, "quote_volume": 3078.381589, "trades": 31, "taker_buy_base": 49986.6, "taker_buy_quote": 794.69554 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.01581, "high": 0.01581, "low": 0.0157, "close": 0.01574, "volume": 87488.4, "close_time": 1761818399999, "quote_volume": 1376.986339, "trades": 23, "taker_buy_base": 40325.2, "taker_buy_quote": 635.352854 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.01572, "high": 0.01574, "low": 0.01563, "close": 0.01567, "volume": 43235.3, "close_time": 1761821999999, "quote_volume": 678.835441, "trades": 8, "taker_buy_base": 5443.3, "taker_buy_quote": 85.474981 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.0157, "high": 0.0157, "low": 0.01566, "close": 0.01566, "volume": 97030.3, "close_time": 1761825599999, "quote_volume": 1522.999598, "trades": 10, "taker_buy_base": 13455.2, "taker_buy_quote": 211.140574 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.01566, "high": 0.01566, "low": 0.01518, "close": 0.01528, "volume": 636631.2, "close_time": 1761829199999, "quote_volume": 9786.267348, "trades": 56, "taker_buy_base": 94002.7, "taker_buy_quote": 1456.581018 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.0153, "high": 0.01537, "low": 0.01496, "close": 0.01502, "volume": 393470.1, "close_time": 1761832799999, "quote_volume": 5940.685531, "trades": 56, "taker_buy_base": 112402.5, "taker_buy_quote": 1705.500052 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.01497, "high": 0.01504, "low": 0.01488, "close": 0.01497, "volume": 220583.9, "close_time": 1761836399999, "quote_volume": 3303.567468, "trades": 23, "taker_buy_base": 39788.9, "taker_buy_quote": 596.427788 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.01497, "high": 0.01497, "low": 0.01462, "close": 0.01473, "volume": 286724.9, "close_time": 1761839999999, "quote_volume": 4224.52389, "trades": 48, "taker_buy_base": 106100.9, "taker_buy_quote": 1560.423892 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.01467, "high": 0.01482, "low": 0.01465, "close": 0.01468, "volume": 458528.3, "close_time": 1761843599999, "quote_volume": 6747.360518, "trades": 37, "taker_buy_base": 378939.1, "taker_buy_quote": 5579.827476 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.01468, "high": 0.01468, "low": 0.01435, "close": 0.0145, "volume": 283593.1, "close_time": 1761847199999, "quote_volume": 4096.688671, "trades": 33, "taker_buy_base": 166787.5, "taker_buy_quote": 2413.881458 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.01453, "high": 0.01453, "low": 0.0143, "close": 0.01439, "volume": 118588.4, "close_time": 1761850799999, "quote_volume": 1702.992391, "trades": 22, "taker_buy_base": 71461.9, "taker_buy_quote": 1024.966223 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.01434, "high": 0.01445, "low": 0.01428, "close": 0.01434, "volume": 181431.3, "close_time": 1761854399999, "quote_volume": 2609.839907, "trades": 24, "taker_buy_base": 86995.5, "taker_buy_quote": 1253.947369 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.01438, "high": 0.01463, "low": 0.01435, "close": 0.01459, "volume": 232162.5, "close_time": 1761857999999, "quote_volume": 3365.878596, "trades": 29, "taker_buy_base": 36749.9, "taker_buy_quote": 535.281311 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.01462, "high": 0.01472, "low": 0.01458, "close": 0.0147, "volume": 182215.6, "close_time": 1761861599999, "quote_volume": 2665.102808, "trades": 19, "taker_buy_base": 134256.4, "taker_buy_quote": 1965.219922 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.01466, "high": 0.01477, "low": 0.01465, "close": 0.01477, "volume": 20749.3, "close_time": 1761865199999, "quote_volume": 304.769263, "trades": 11, "taker_buy_base": 10507.6, "taker_buy_quote": 154.529226 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.01476, "high": 0.0149, "low": 0.01476, "close": 0.01488, "volume": 338614.1, "close_time": 1761868799999, "quote_volume": 5037.225818, "trades": 16, "taker_buy_base": 337931.1, "taker_buy_quote": 5027.144738 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0149, "high": 0.01503, "low": 0.01484, "close": 0.01499, "volume": 801547.2, "close_time": 1761872399999, "quote_volume": 11976.618505, "trades": 37, "taker_buy_base": 596622.3, "taker_buy_quote": 8917.010564 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.01504, "high": 0.01518, "low": 0.01504, "close": 0.01518, "volume": 95473.8, "close_time": 1761875999999, "quote_volume": 1446.463261, "trades": 13, "taker_buy_base": 94804.5, "taker_buy_quote": 1436.383603 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.01518, "high": 0.01518, "low": 0.015, "close": 0.01501, "volume": 1306075.3, "close_time": 1761879599999, "quote_volume": 19693.357565, "trades": 50, "taker_buy_base": 629599.7, "taker_buy_quote": 9528.02032 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.01512, "high": 0.01518, "low": 0.0151, "close": 0.01518, "volume": 454622.6, "close_time": 1761883199999, "quote_volume": 6880.638541, "trades": 35, "taker_buy_base": 150334.3, "taker_buy_quote": 2275.787151 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.01518, "high": 0.01537, "low": 0.01518, "close": 0.01536, "volume": 144077.5, "close_time": 1761886799999, "quote_volume": 2209.957303, "trades": 11, "taker_buy_base": 139991.5, "taker_buy_quote": 2147.206264 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.01531, "high": 0.01531, "low": 0.01531, "close": 0.01531, "volume": 724.5, "close_time": 1761890399999, "quote_volume": 11.092095, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.01527, "high": 0.01527, "low": 0.01513, "close": 0.01524, "volume": 1477915.2, "close_time": 1761893999999, "quote_volume": 22437.890943, "trades": 67, "taker_buy_base": 700899.3, "taker_buy_quote": 10658.371491 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0152, "high": 0.01527, "low": 0.01511, "close": 0.01513, "volume": 12089642.2, "close_time": 1761897599999, "quote_volume": 183591.618766, "trades": 480, "taker_buy_base": 5858519.1, "taker_buy_quote": 89162.873832 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.01519, "high": 0.01523, "low": 0.01507, "close": 0.01523, "volume": 379058.3, "close_time": 1761901199999, "quote_volume": 5754.880867, "trades": 43, "taker_buy_base": 317814.6, "taker_buy_quote": 4826.647217 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.01523, "high": 0.01524, "low": 0.01518, "close": 0.01521, "volume": 111935.6, "close_time": 1761904799999, "quote_volume": 1705.028898, "trades": 18, "taker_buy_base": 99368.3, "taker_buy_quote": 1513.858238 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.01517, "high": 0.01525, "low": 0.01512, "close": 0.01512, "volume": 125953.4, "close_time": 1761908399999, "quote_volume": 1912.971524, "trades": 19, "taker_buy_base": 116976.8, "taker_buy_quote": 1777.022251 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.01512, "high": 0.01526, "low": 0.01509, "close": 0.01526, "volume": 183601.7, "close_time": 1761911999999, "quote_volume": 2779.007985, "trades": 17, "taker_buy_base": 83518.9, "taker_buy_quote": 1265.538854 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.01523, "high": 0.01527, "low": 0.01517, "close": 0.01519, "volume": 146626.8, "close_time": 1761915599999, "quote_volume": 2228.386533, "trades": 19, "taker_buy_base": 45851.5, "taker_buy_quote": 696.351348 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.01517, "high": 0.01528, "low": 0.0151, "close": 0.01526, "volume": 1115997.5, "close_time": 1761919199999, "quote_volume": 16956.851619, "trades": 114, "taker_buy_base": 666927.8, "taker_buy_quote": 10132.970344 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.01525, "high": 0.01536, "low": 0.01516, "close": 0.01531, "volume": 890321.7, "close_time": 1761922799999, "quote_volume": 13562.805019, "trades": 120, "taker_buy_base": 454543.4, "taker_buy_quote": 6920.277705 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0153, "high": 0.01539, "low": 0.01518, "close": 0.01521, "volume": 596421.7, "close_time": 1761926399999, "quote_volume": 9098.421821, "trades": 77, "taker_buy_base": 282292.7, "taker_buy_quote": 4309.266457 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.01519, "high": 0.0152, "low": 0.01469, "close": 0.01471, "volume": 784882.4, "close_time": 1761929999999, "quote_volume": 11680.227459, "trades": 116, "taker_buy_base": 446346.1, "taker_buy_quote": 6633.960864 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.01468, "high": 0.01476, "low": 0.01454, "close": 0.0147, "volume": 591390.3, "close_time": 1761933599999, "quote_volume": 8679.136509, "trades": 129, "taker_buy_base": 356708.8, "taker_buy_quote": 5235.570829 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.0147, "high": 0.01489, "low": 0.01465, "close": 0.01481, "volume": 728528.5, "close_time": 1761937199999, "quote_volume": 10771.529387, "trades": 117, "taker_buy_base": 539226.0, "taker_buy_quote": 7972.913788 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0148, "high": 0.01513, "low": 0.01474, "close": 0.01509, "volume": 255341.0, "close_time": 1761940799999, "quote_volume": 3818.875556, "trades": 82, "taker_buy_base": 159570.9, "taker_buy_quote": 2388.088353 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.01508, "high": 0.01508, "low": 0.01481, "close": 0.01481, "volume": 157447.7, "close_time": 1761944399999, "quote_volume": 2355.01049, "trades": 103, "taker_buy_base": 68939.9, "taker_buy_quote": 1029.650883 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.01482, "high": 0.01489, "low": 0.01475, "close": 0.01489, "volume": 264234.0, "close_time": 1761947999999, "quote_volume": 3922.025954, "trades": 42, "taker_buy_base": 242135.5, "taker_buy_quote": 3595.209103 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.01484, "high": 0.0149, "low": 0.01482, "close": 0.01486, "volume": 56759.3, "close_time": 1761951599999, "quote_volume": 843.834451, "trades": 38, "taker_buy_base": 27426.0, "taker_buy_quote": 407.818321 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.01486, "high": 0.01496, "low": 0.01486, "close": 0.01494, "volume": 12116.2, "close_time": 1761955199999, "quote_volume": 180.713324, "trades": 8, "taker_buy_base": 5188.0, "taker_buy_quote": 77.314012 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01499, "high": 0.01509, "low": 0.01492, "close": 0.01509, "volume": 105707.6, "close_time": 1761958799999, "quote_volume": 1587.933888, "trades": 33, "taker_buy_base": 26655.9, "taker_buy_quote": 399.566392 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.01512, "high": 0.01515, "low": 0.01501, "close": 0.01501, "volume": 219176.6, "close_time": 1761962399999, "quote_volume": 3315.219068, "trades": 40, "taker_buy_base": 141316.0, "taker_buy_quote": 2138.866772 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.01499, "high": 0.01511, "low": 0.01493, "close": 0.01511, "volume": 18406.5, "close_time": 1761965999999, "quote_volume": 275.700822, "trades": 19, "taker_buy_base": 12872.6, "taker_buy_quote": 192.908884 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.01521, "high": 0.01529, "low": 0.0152, "close": 0.01528, "volume": 8962.0, "close_time": 1761969599999, "quote_volume": 136.660877, "trades": 11, "taker_buy_base": 2883.7, "taker_buy_quote": 44.052407 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.01528, "high": 0.01529, "low": 0.01516, "close": 0.01521, "volume": 24604.6, "close_time": 1761973199999, "quote_volume": 373.849025, "trades": 14, "taker_buy_base": 8320.0, "taker_buy_quote": 126.452407 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.01521, "high": 0.01526, "low": 0.01516, "close": 0.01522, "volume": 16174.3, "close_time": 1761976799999, "quote_volume": 246.054582, "trades": 14, "taker_buy_base": 7807.5, "taker_buy_quote": 118.852722 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.01522, "high": 0.01534, "low": 0.01517, "close": 0.01534, "volume": 26157.7, "close_time": 1761980399999, "quote_volume": 398.458934, "trades": 19, "taker_buy_base": 14268.0, "taker_buy_quote": 217.630153 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.01531, "high": 0.0157, "low": 0.01528, "close": 0.01564, "volume": 112945.0, "close_time": 1761983999999, "quote_volume": 1751.524536, "trades": 56, "taker_buy_base": 72796.4, "taker_buy_quote": 1129.971751 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.01565, "high": 0.01601, "low": 0.01555, "close": 0.01601, "volume": 472936.7, "close_time": 1761987599999, "quote_volume": 7396.745453, "trades": 97, "taker_buy_base": 172677.0, "taker_buy_quote": 2717.30044 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.01588, "high": 0.01623, "low": 0.01588, "close": 0.01603, "volume": 490832.4, "close_time": 1761991199999, "quote_volume": 7888.081749, "trades": 76, "taker_buy_base": 254499.0, "taker_buy_quote": 4093.007898 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.01607, "high": 0.0164, "low": 0.01607, "close": 0.01618, "volume": 1652705.0, "close_time": 1761994799999, "quote_volume": 26916.538372, "trades": 172, "taker_buy_base": 1016239.9, "taker_buy_quote": 16578.77042 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.01622, "high": 0.01626, "low": 0.01605, "close": 0.01612, "volume": 778078.5, "close_time": 1761998399999, "quote_volume": 12553.860946, "trades": 75, "taker_buy_base": 220325.0, "taker_buy_quote": 3561.097378 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.01617, "high": 0.01678, "low": 0.01615, "close": 0.01666, "volume": 2496883.1, "close_time": 1762001999999, "quote_volume": 40961.582494, "trades": 259, "taker_buy_base": 2077212.0, "taker_buy_quote": 34071.944042 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.01665, "high": 0.01673, "low": 0.01641, "close": 0.01647, "volume": 1028439.6, "close_time": 1762005599999, "quote_volume": 17104.735696, "trades": 88, "taker_buy_base": 262241.8, "taker_buy_quote": 4358.560836 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.01647, "high": 0.01647, "low": 0.0161, "close": 0.01631, "volume": 809229.2, "close_time": 1762009199999, "quote_volume": 13197.851925, "trades": 113, "taker_buy_base": 189120.8, "taker_buy_quote": 3078.100911 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.01636, "high": 0.01671, "low": 0.01634, "close": 0.01671, "volume": 1091705.9, "close_time": 1762012799999, "quote_volume": 17989.671601, "trades": 86, "taker_buy_base": 548330.0, "taker_buy_quote": 9018.403931 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01673, "high": 0.01693, "low": 0.01667, "close": 0.01674, "volume": 584095.7, "close_time": 1762016399999, "quote_volume": 9805.486102, "trades": 132, "taker_buy_base": 209073.9, "taker_buy_quote": 3514.301651 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.01669, "high": 0.0174, "low": 0.01668, "close": 0.01704, "volume": 2128529.1, "close_time": 1762019999999, "quote_volume": 36491.333499, "trades": 338, "taker_buy_base": 946299.5, "taker_buy_quote": 16220.820174 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.01703, "high": 0.01706, "low": 0.01689, "close": 0.01701, "volume": 1410533.6, "close_time": 1762023599999, "quote_volume": 23951.920386, "trades": 124, "taker_buy_base": 566462.7, "taker_buy_quote": 9630.62871 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.01698, "high": 0.01715, "low": 0.01692, "close": 0.01692, "volume": 2049709.3, "close_time": 1762027199999, "quote_volume": 34905.029122, "trades": 119, "taker_buy_base": 1298548.9, "taker_buy_quote": 22113.056909 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.01694, "high": 0.01704, "low": 0.01686, "close": 0.01699, "volume": 956892.9, "close_time": 1762030799999, "quote_volume": 16232.680821, "trades": 69, "taker_buy_base": 512755.1, "taker_buy_quote": 8684.452839 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.01696, "high": 0.01716, "low": 0.01682, "close": 0.01682, "volume": 1503676.5, "close_time": 1762034399999, "quote_volume": 25471.513361, "trades": 88, "taker_buy_base": 1241290.6, "taker_buy_quote": 21032.26658 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.0168, "high": 0.017, "low": 0.01675, "close": 0.01693, "volume": 770693.1, "close_time": 1762037999999, "quote_volume": 13017.669188, "trades": 76, "taker_buy_base": 199019.9, "taker_buy_quote": 3365.012876 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0169, "high": 0.01697, "low": 0.01689, "close": 0.01695, "volume": 1239805.7, "close_time": 1762041599999, "quote_volume": 20973.608648, "trades": 64, "taker_buy_base": 766894.9, "taker_buy_quote": 12965.581989 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01697, "high": 0.01699, "low": 0.01684, "close": 0.01687, "volume": 358398.5, "close_time": 1762045199999, "quote_volume": 6062.269241, "trades": 31, "taker_buy_base": 282589.2, "taker_buy_quote": 4782.635909 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.01691, "high": 0.01708, "low": 0.01689, "close": 0.01689, "volume": 737896.0, "close_time": 1762048799999, "quote_volume": 12517.130275, "trades": 49, "taker_buy_base": 377266.8, "taker_buy_quote": 6416.751552 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.01689, "high": 0.01703, "low": 0.01686, "close": 0.01686, "volume": 123624.3, "close_time": 1762052399999, "quote_volume": 2095.647788, "trades": 22, "taker_buy_base": 72619.6, "taker_buy_quote": 1231.852622 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.01688, "high": 0.01702, "low": 0.01687, "close": 0.01702, "volume": 9484.2, "close_time": 1762055999999, "quote_volume": 160.768453, "trades": 5, "taker_buy_base": 3094.6, "taker_buy_quote": 52.670092 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.01702, "high": 0.01746, "low": 0.01702, "close": 0.01745, "volume": 177882.4, "close_time": 1762059599999, "quote_volume": 3068.403646, "trades": 37, "taker_buy_base": 118650.4, "taker_buy_quote": 2048.412036 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.01737, "high": 0.01766, "low": 0.01735, "close": 0.01755, "volume": 987000.8, "close_time": 1762063199999, "quote_volume": 17319.061724, "trades": 74, "taker_buy_base": 632636.4, "taker_buy_quote": 11088.280465 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.01767, "high": 0.01829, "low": 0.01748, "close": 0.01777, "volume": 3357015.1, "close_time": 1762066799999, "quote_volume": 59871.001126, "trades": 368, "taker_buy_base": 1910815.9, "taker_buy_quote": 34011.203427 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.0178, "high": 0.01861, "low": 0.01778, "close": 0.0181, "volume": 3080112.2, "close_time": 1762070399999, "quote_volume": 56010.679945, "trades": 424, "taker_buy_base": 1843688.9, "taker_buy_quote": 33495.373605 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.01822, "high": 0.01835, "low": 0.01803, "close": 0.01813, "volume": 731809.5, "close_time": 1762073999999, "quote_volume": 13341.090466, "trades": 142, "taker_buy_base": 356269.4, "taker_buy_quote": 6502.591802 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.01813, "high": 0.01822, "low": 0.01785, "close": 0.01805, "volume": 1276263.5, "close_time": 1762077599999, "quote_volume": 22961.72122, "trades": 217, "taker_buy_base": 508628.9, "taker_buy_quote": 9158.729514 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.01808, "high": 0.01852, "low": 0.0178, "close": 0.01838, "volume": 2158081.0, "close_time": 1762081199999, "quote_volume": 39317.505638, "trades": 296, "taker_buy_base": 1316943.6, "taker_buy_quote": 24032.922114 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0184, "high": 0.01897, "low": 0.01837, "close": 0.01879, "volume": 1885808.7, "close_time": 1762084799999, "quote_volume": 35239.853482, "trades": 562, "taker_buy_base": 933794.9, "taker_buy_quote": 17459.386039 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.01878, "high": 0.01936, "low": 0.01863, "close": 0.01881, "volume": 3879582.3, "close_time": 1762088399999, "quote_volume": 73888.032938, "trades": 697, "taker_buy_base": 976739.8, "taker_buy_quote": 18583.405213 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.01877, "high": 0.01877, "low": 0.01806, "close": 0.01806, "volume": 3727255.0, "close_time": 1762091999999, "quote_volume": 68183.050175, "trades": 593, "taker_buy_base": 1129174.0, "taker_buy_quote": 20712.765294 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.01803, "high": 0.01825, "low": 0.01689, "close": 0.01712, "volume": 3021888.3, "close_time": 1762095599999, "quote_volume": 53158.063412, "trades": 572, "taker_buy_base": 1203953.3, "taker_buy_quote": 21341.842443 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.01707, "high": 0.01779, "low": 0.01699, "close": 0.01771, "volume": 1223888.7, "close_time": 1762099199999, "quote_volume": 21419.147488, "trades": 232, "taker_buy_base": 686321.5, "taker_buy_quote": 12018.408775 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.01775, "high": 0.01787, "low": 0.01738, "close": 0.01783, "volume": 1618649.3, "close_time": 1762102799999, "quote_volume": 28554.502194, "trades": 206, "taker_buy_base": 695373.2, "taker_buy_quote": 12299.856043 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.01786, "high": 0.01795, "low": 0.01764, "close": 0.01764, "volume": 1300558.1, "close_time": 1762106399999, "quote_volume": 23187.580232, "trades": 84, "taker_buy_base": 643013.6, "taker_buy_quote": 11466.250831 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.01775, "high": 0.01775, "low": 0.0174, "close": 0.01743, "volume": 2135712.6, "close_time": 1762109999999, "quote_volume": 37441.701185, "trades": 223, "taker_buy_base": 1033086.1, "taker_buy_quote": 18110.070157 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.01744, "high": 0.01749, "low": 0.01735, "close": 0.01741, "volume": 1913869.6, "close_time": 1762113599999, "quote_volume": 33307.975588, "trades": 179, "taker_buy_base": 1294166.2, "taker_buy_quote": 22541.156135 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.01742, "high": 0.01763, "low": 0.01737, "close": 0.01752, "volume": 350040.7, "close_time": 1762117199999, "quote_volume": 6134.721483, "trades": 112, "taker_buy_base": 338969.9, "taker_buy_quote": 5940.7383 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.01754, "high": 0.01768, "low": 0.01751, "close": 0.01768, "volume": 136238.6, "close_time": 1762120799999, "quote_volume": 2394.933309, "trades": 28, "taker_buy_base": 115943.0, "taker_buy_quote": 2039.283831 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.01759, "high": 0.01764, "low": 0.01734, "close": 0.01744, "volume": 462640.4, "close_time": 1762124399999, "quote_volume": 8091.894035, "trades": 137, "taker_buy_base": 221663.1, "taker_buy_quote": 3897.482127 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.01745, "high": 0.0179, "low": 0.01745, "close": 0.0179, "volume": 200087.0, "close_time": 1762127999999, "quote_volume": 3560.086646, "trades": 34, "taker_buy_base": 195887.7, "taker_buy_quote": 3486.640889 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01787, "high": 0.01797, "low": 0.01753, "close": 0.01753, "volume": 262154.8, "close_time": 1762131599999, "quote_volume": 4688.769845, "trades": 30, "taker_buy_base": 201760.2, "taker_buy_quote": 3618.073633 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.01748, "high": 0.01748, "low": 0.01717, "close": 0.0172, "volume": 374126.3, "close_time": 1762135199999, "quote_volume": 6488.384115, "trades": 58, "taker_buy_base": 194487.3, "taker_buy_quote": 3365.819133 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.01702, "high": 0.01713, "low": 0.01691, "close": 0.01703, "volume": 142242.5, "close_time": 1762138799999, "quote_volume": 2420.653842, "trades": 60, "taker_buy_base": 23737.2, "taker_buy_quote": 405.556863 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.01706, "high": 0.01706, "low": 0.0163, "close": 0.01639, "volume": 759565.7, "close_time": 1762142399999, "quote_volume": 12614.858733, "trades": 195, "taker_buy_base": 333604.6, "taker_buy_quote": 5510.543749 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.01636, "high": 0.01636, "low": 0.01606, "close": 0.01631, "volume": 670175.9, "close_time": 1762145999999, "quote_volume": 10796.833963, "trades": 99, "taker_buy_base": 263214.8, "taker_buy_quote": 4254.84313 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.01632, "high": 0.01645, "low": 0.01606, "close": 0.01612, "volume": 446969.8, "close_time": 1762149599999, "quote_volume": 7267.928303, "trades": 90, "taker_buy_base": 315061.8, "taker_buy_quote": 5132.983557 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.01605, "high": 0.01611, "low": 0.01583, "close": 0.01583, "volume": 379335.6, "close_time": 1762153199999, "quote_volume": 6072.293239, "trades": 27, "taker_buy_base": 151276.4, "taker_buy_quote": 2415.737137 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.01596, "high": 0.01614, "low": 0.01594, "close": 0.01608, "volume": 136492.2, "close_time": 1762156799999, "quote_volume": 2190.729096, "trades": 29, "taker_buy_base": 41048.4, "taker_buy_quote": 658.089989 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.01605, "high": 0.01607, "low": 0.01574, "close": 0.01588, "volume": 1282121.1, "close_time": 1762160399999, "quote_volume": 20320.981537, "trades": 98, "taker_buy_base": 168877.6, "taker_buy_quote": 2688.853396 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.01588, "high": 0.01605, "low": 0.0157, "close": 0.01575, "volume": 189763.6, "close_time": 1762163999999, "quote_volume": 3010.828618, "trades": 48, "taker_buy_base": 63499.0, "taker_buy_quote": 1010.290958 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.01578, "high": 0.01587, "low": 0.01549, "close": 0.01557, "volume": 1127469.6, "close_time": 1762167599999, "quote_volume": 17667.747202, "trades": 231, "taker_buy_base": 533673.8, "taker_buy_quote": 8380.905967 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.01564, "high": 0.01589, "low": 0.01563, "close": 0.01579, "volume": 854557.5, "close_time": 1762171199999, "quote_volume": 13486.601176, "trades": 93, "taker_buy_base": 527850.1, "taker_buy_quote": 8330.820454 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.01579, "high": 0.01607, "low": 0.01577, "close": 0.01595, "volume": 500893.1, "close_time": 1762174799999, "quote_volume": 7977.658216, "trades": 97, "taker_buy_base": 137064.8, "taker_buy_quote": 2178.54706 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.01597, "high": 0.0161, "low": 0.01585, "close": 0.01606, "volume": 475874.9, "close_time": 1762178399999, "quote_volume": 7626.498371, "trades": 104, "taker_buy_base": 313475.6, "taker_buy_quote": 5022.582949 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.01609, "high": 0.01625, "low": 0.01591, "close": 0.01606, "volume": 340292.6, "close_time": 1762181999999, "quote_volume": 5473.584918, "trades": 59, "taker_buy_base": 119835.8, "taker_buy_quote": 1930.876282 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.01608, "high": 0.01608, "low": 0.01199, "close": 0.01499, "volume": 3836551.9, "close_time": 1762185599999, "quote_volume": 58257.791839, "trades": 409, "taker_buy_base": 1362499.1, "taker_buy_quote": 20430.566074 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.01493, "high": 0.01535, "low": 0.01491, "close": 0.01526, "volume": 1784600.9, "close_time": 1762189199999, "quote_volume": 26960.968284, "trades": 187, "taker_buy_base": 604324.2, "taker_buy_quote": 9188.263847 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.01526, "high": 0.01567, "low": 0.01524, "close": 0.01567, "volume": 1245415.3, "close_time": 1762192799999, "quote_volume": 19139.317482, "trades": 219, "taker_buy_base": 658379.2, "taker_buy_quote": 10139.509046 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0156, "high": 0.01564, "low": 0.01533, "close": 0.01533, "volume": 556610.7, "close_time": 1762196399999, "quote_volume": 8618.597424, "trades": 164, "taker_buy_base": 401807.2, "taker_buy_quote": 6222.850442 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.01524, "high": 0.0154, "low": 0.01509, "close": 0.01509, "volume": 146494.0, "close_time": 1762199999999, "quote_volume": 2244.406508, "trades": 24, "taker_buy_base": 118035.6, "taker_buy_quote": 1812.081928 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.01511, "high": 0.01515, "low": 0.01484, "close": 0.01485, "volume": 243387.4, "close_time": 1762203599999, "quote_volume": 3646.099081, "trades": 40, "taker_buy_base": 107694.9, "taker_buy_quote": 1616.973779 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.01493, "high": 0.01504, "low": 0.01472, "close": 0.01502, "volume": 1057988.2, "close_time": 1762207199999, "quote_volume": 15762.280336, "trades": 175, "taker_buy_base": 617809.1, "taker_buy_quote": 9190.720426 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.01504, "high": 0.01506, "low": 0.01478, "close": 0.01493, "volume": 562308.2, "close_time": 1762210799999, "quote_volume": 8412.058919, "trades": 97, "taker_buy_base": 269785.8, "taker_buy_quote": 4032.184243 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.01485, "high": 0.01532, "low": 0.01478, "close": 0.01532, "volume": 272851.2, "close_time": 1762214399999, "quote_volume": 4095.192955, "trades": 74, "taker_buy_base": 160798.6, "taker_buy_quote": 2417.600527 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01526, "high": 0.01566, "low": 0.01523, "close": 0.01566, "volume": 602737.5, "close_time": 1762217999999, "quote_volume": 9284.076267, "trades": 98, "taker_buy_base": 417933.6, "taker_buy_quote": 6434.367677 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.01559, "high": 0.01593, "low": 0.01549, "close": 0.01583, "volume": 312236.9, "close_time": 1762221599999, "quote_volume": 4917.334816, "trades": 119, "taker_buy_base": 216829.5, "taker_buy_quote": 3418.203684 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.01576, "high": 0.01576, "low": 0.01554, "close": 0.01554, "volume": 459623.4, "close_time": 1762225199999, "quote_volume": 7171.961614, "trades": 61, "taker_buy_base": 346488.3, "taker_buy_quote": 5399.913679 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.01556, "high": 0.01688, "low": 0.01549, "close": 0.01684, "volume": 969984.4, "close_time": 1762228799999, "quote_volume": 15732.028745, "trades": 269, "taker_buy_base": 736789.7, "taker_buy_quote": 12031.84214 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.01685, "high": 0.01831, "low": 0.01678, "close": 0.01772, "volume": 7221669.0, "close_time": 1762232399999, "quote_volume": 127796.241098, "trades": 2299, "taker_buy_base": 3782887.0, "taker_buy_quote": 66950.675173 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.01772, "high": 0.01839, "low": 0.01642, "close": 0.01646, "volume": 8497464.2, "close_time": 1762235999999, "quote_volume": 147501.532932, "trades": 2652, "taker_buy_base": 3929179.1, "taker_buy_quote": 68364.420019 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0165, "high": 0.0175, "low": 0.01647, "close": 0.01709, "volume": 8318052.3, "close_time": 1762239599999, "quote_volume": 141989.277184, "trades": 2158, "taker_buy_base": 4027640.0, "taker_buy_quote": 68874.858657 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.01718, "high": 0.01744, "low": 0.01685, "close": 0.01731, "volume": 1884933.5, "close_time": 1762243199999, "quote_volume": 32367.06552, "trades": 397, "taker_buy_base": 1511866.7, "taker_buy_quote": 25983.8224 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0173, "high": 0.01755, "low": 0.01698, "close": 0.01738, "volume": 1747156.2, "close_time": 1762246799999, "quote_volume": 30227.58514, "trades": 355, "taker_buy_base": 977867.1, "taker_buy_quote": 16905.509052 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.01731, "high": 0.01776, "low": 0.01711, "close": 0.01756, "volume": 4006462.7, "close_time": 1762250399999, "quote_volume": 69866.271758, "trades": 371, "taker_buy_base": 1613284.6, "taker_buy_quote": 28146.97237 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.01764, "high": 0.01764, "low": 0.01721, "close": 0.01724, "volume": 2177033.7, "close_time": 1762253999999, "quote_volume": 37887.685485, "trades": 176, "taker_buy_base": 940160.7, "taker_buy_quote": 16399.469137 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.01725, "high": 0.01739, "low": 0.01656, "close": 0.01691, "volume": 2822495.9, "close_time": 1762257599999, "quote_volume": 47766.447656, "trades": 465, "taker_buy_base": 1755853.7, "taker_buy_quote": 29694.736822 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.01685, "high": 0.01694, "low": 0.01647, "close": 0.01675, "volume": 1111541.6, "close_time": 1762261199999, "quote_volume": 18575.554049, "trades": 232, "taker_buy_base": 645914.8, "taker_buy_quote": 10776.541505 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.01675, "high": 0.01699, "low": 0.01645, "close": 0.01651, "volume": 1226316.7, "close_time": 1762264799999, "quote_volume": 20444.533717, "trades": 203, "taker_buy_base": 510833.7, "taker_buy_quote": 8531.461871 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.01649, "high": 0.01738, "low": 0.01626, "close": 0.01727, "volume": 2620056.1, "close_time": 1762268399999, "quote_volume": 43964.926885, "trades": 346, "taker_buy_base": 1090034.1, "taker_buy_quote": 18364.36129 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.01726, "high": 0.01729, "low": 0.01684, "close": 0.01694, "volume": 1452910.9, "close_time": 1762271999999, "quote_volume": 24909.444731, "trades": 156, "taker_buy_base": 787375.7, "taker_buy_quote": 13513.888806 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.01698, "high": 0.01722, "low": 0.01656, "close": 0.01669, "volume": 3704752.1, "close_time": 1762275599999, "quote_volume": 62541.561815, "trades": 432, "taker_buy_base": 1809497.5, "taker_buy_quote": 30562.938643 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.01665, "high": 0.01665, "low": 0.016, "close": 0.01638, "volume": 1546456.2, "close_time": 1762279199999, "quote_volume": 25325.014816, "trades": 179, "taker_buy_base": 652800.5, "taker_buy_quote": 10675.220865 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.01637, "high": 0.01637, "low": 0.01563, "close": 0.01623, "volume": 1873523.9, "close_time": 1762282799999, "quote_volume": 29970.167081, "trades": 284, "taker_buy_base": 948274.6, "taker_buy_quote": 15118.189497 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.01623, "high": 0.01665, "low": 0.01623, "close": 0.01632, "volume": 1472586.7, "close_time": 1762286399999, "quote_volume": 24203.461242, "trades": 218, "taker_buy_base": 387150.0, "taker_buy_quote": 6369.363408 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0164, "high": 0.01644, "low": 0.01547, "close": 0.01598, "volume": 1935965.9, "close_time": 1762289999999, "quote_volume": 30905.511952, "trades": 340, "taker_buy_base": 1120644.4, "taker_buy_quote": 17942.789682 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.01611, "high": 0.01625, "low": 0.0153, "close": 0.01605, "volume": 2009688.1, "close_time": 1762293599999, "quote_volume": 31653.162605, "trades": 181, "taker_buy_base": 925745.4, "taker_buy_quote": 14711.567355 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.01596, "high": 0.01655, "low": 0.01596, "close": 0.01636, "volume": 980583.7, "close_time": 1762297199999, "quote_volume": 15862.24065, "trades": 223, "taker_buy_base": 700922.5, "taker_buy_quote": 11333.659729 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.01639, "high": 0.01672, "low": 0.01639, "close": 0.01661, "volume": 1785588.7, "close_time": 1762300799999, "quote_volume": 29672.764279, "trades": 251, "taker_buy_base": 842814.2, "taker_buy_quote": 13993.341373 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01649, "high": 0.01657, "low": 0.01629, "close": 0.01632, "volume": 545099.0, "close_time": 1762304399999, "quote_volume": 8931.040416, "trades": 144, "taker_buy_base": 77608.6, "taker_buy_quote": 1272.792982 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.01632, "high": 0.01633, "low": 0.01554, "close": 0.01602, "volume": 506063.3, "close_time": 1762307999999, "quote_volume": 8079.832487, "trades": 199, "taker_buy_base": 83705.3, "taker_buy_quote": 1321.1358 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.01629, "high": 0.01666, "low": 0.01629, "close": 0.01664, "volume": 413255.0, "close_time": 1762311599999, "quote_volume": 6830.785677, "trades": 111, "taker_buy_base": 407838.5, "taker_buy_quote": 6741.858234 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.01651, "high": 0.01651, "low": 0.0164, "close": 0.01646, "volume": 261034.1, "close_time": 1762315199999, "quote_volume": 4295.256608, "trades": 22, "taker_buy_base": 158713.4, "taker_buy_quote": 2610.633578 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.01648, "high": 0.01648, "low": 0.01623, "close": 0.01641, "volume": 95772.7, "close_time": 1762318799999, "quote_volume": 1569.675216, "trades": 21, "taker_buy_base": 40340.5, "taker_buy_quote": 664.105951 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.01641, "high": 0.01645, "low": 0.0161, "close": 0.01623, "volume": 863894.5, "close_time": 1762322399999, "quote_volume": 13938.648159, "trades": 52, "taker_buy_base": 132783.6, "taker_buy_quote": 2151.745541 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.01616, "high": 0.01639, "low": 0.0159, "close": 0.01638, "volume": 3072926.6, "close_time": 1762325999999, "quote_volume": 49277.997565, "trades": 411, "taker_buy_base": 1885259.6, "taker_buy_quote": 30320.138188 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.01638, "high": 0.01715, "low": 0.01631, "close": 0.01707, "volume": 1687713.4, "close_time": 1762329599999, "quote_volume": 28321.333447, "trades": 162, "taker_buy_base": 947017.0, "taker_buy_quote": 15699.386527 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.01701, "high": 0.01708, "low": 0.0162, "close": 0.01634, "volume": 482836.2, "close_time": 1762333199999, "quote_volume": 8082.667266, "trades": 104, "taker_buy_base": 359474.9, "taker_buy_quote": 6027.004505 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.01629, "high": 0.0178, "low": 0.01626, "close": 0.01627, "volume": 1404109.9, "close_time": 1762336799999, "quote_volume": 23128.425664, "trades": 232, "taker_buy_base": 1004476.0, "taker_buy_quote": 16611.062083 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.01617, "high": 0.01636, "low": 0.01609, "close": 0.01611, "volume": 385447.4, "close_time": 1762340399999, "quote_volume": 6244.713296, "trades": 87, "taker_buy_base": 236765.6, "taker_buy_quote": 3839.244629 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.01616, "high": 0.01653, "low": 0.01616, "close": 0.01651, "volume": 583197.4, "close_time": 1762343999999, "quote_volume": 9541.447548, "trades": 151, "taker_buy_base": 558179.8, "taker_buy_quote": 9131.4905 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.01642, "high": 0.01696, "low": 0.01634, "close": 0.01668, "volume": 325392.5, "close_time": 1762347599999, "quote_volume": 5441.787195, "trades": 105, "taker_buy_base": 259008.1, "taker_buy_quote": 4347.326004 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0166, "high": 0.0175, "low": 0.0166, "close": 0.0173, "volume": 1831726.4, "close_time": 1762351199999, "quote_volume": 31612.324317, "trades": 252, "taker_buy_base": 408635.4, "taker_buy_quote": 7029.242485 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.01726, "high": 0.01726, "low": 0.01672, "close": 0.01699, "volume": 719449.0, "close_time": 1762354799999, "quote_volume": 12262.922294, "trades": 211, "taker_buy_base": 288867.3, "taker_buy_quote": 4909.136972 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.01717, "high": 0.01777, "low": 0.01699, "close": 0.01766, "volume": 1173162.2, "close_time": 1762358399999, "quote_volume": 20314.574115, "trades": 223, "taker_buy_base": 504057.5, "taker_buy_quote": 8716.533357 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.01758, "high": 0.01811, "low": 0.01741, "close": 0.01804, "volume": 2103016.6, "close_time": 1762361999999, "quote_volume": 37384.954125, "trades": 349, "taker_buy_base": 1277191.9, "taker_buy_quote": 22742.579385 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.01794, "high": 0.01808, "low": 0.01776, "close": 0.0179, "volume": 1620558.1, "close_time": 1762365599999, "quote_volume": 29014.395345, "trades": 290, "taker_buy_base": 1075896.6, "taker_buy_quote": 19267.294598 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.01786, "high": 0.0181, "low": 0.01786, "close": 0.01807, "volume": 174556.2, "close_time": 1762369199999, "quote_volume": 3150.320799, "trades": 19, "taker_buy_base": 116258.1, "taker_buy_quote": 2098.965319 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.01811, "high": 0.0185, "low": 0.01811, "close": 0.01835, "volume": 305168.4, "close_time": 1762372799999, "quote_volume": 5573.574383, "trades": 35, "taker_buy_base": 275206.0, "taker_buy_quote": 5025.801625 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01836, "high": 0.01836, "low": 0.01786, "close": 0.01823, "volume": 2173398.3, "close_time": 1762376399999, "quote_volume": 39203.897047, "trades": 103, "taker_buy_base": 1779698.5, "taker_buy_quote": 32069.626592 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.01804, "high": 0.01816, "low": 0.01798, "close": 0.01806, "volume": 788416.5, "close_time": 1762379999999, "quote_volume": 14252.254828, "trades": 67, "taker_buy_base": 537157.1, "taker_buy_quote": 9727.311207 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.01806, "high": 0.0183, "low": 0.01797, "close": 0.01822, "volume": 137800.3, "close_time": 1762383599999, "quote_volume": 2508.991199, "trades": 43, "taker_buy_base": 119162.5, "taker_buy_quote": 2172.721469 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.01817, "high": 0.01822, "low": 0.01789, "close": 0.01791, "volume": 765068.4, "close_time": 1762387199999, "quote_volume": 13820.863525, "trades": 161, "taker_buy_base": 399023.4, "taker_buy_quote": 7220.833697 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01791, "high": 0.01791, "low": 0.01755, "close": 0.01759, "volume": 2091628.6, "close_time": 1762390799999, "quote_volume": 36987.109468, "trades": 312, "taker_buy_base": 630521.2, "taker_buy_quote": 11124.265266 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0176, "high": 0.01763, "low": 0.01726, "close": 0.01754, "volume": 1178162.3, "close_time": 1762394399999, "quote_volume": 20537.463001, "trades": 213, "taker_buy_base": 619355.0, "taker_buy_quote": 10795.75835 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.01743, "high": 0.01769, "low": 0.01733, "close": 0.01762, "volume": 255346.9, "close_time": 1762397999999, "quote_volume": 4465.477204, "trades": 57, "taker_buy_base": 251723.3, "taker_buy_quote": 4402.220328 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.01768, "high": 0.01774, "low": 0.01756, "close": 0.01766, "volume": 140967.6, "close_time": 1762401599999, "quote_volume": 2490.676007, "trades": 33, "taker_buy_base": 33433.2, "taker_buy_quote": 589.931692 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.01766, "high": 0.01805, "low": 0.01766, "close": 0.0179, "volume": 1094288.3, "close_time": 1762405199999, "quote_volume": 19567.047821, "trades": 169, "taker_buy_base": 440426.0, "taker_buy_quote": 7877.190615 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.01787, "high": 0.01789, "low": 0.01734, "close": 0.01734, "volume": 184968.0, "close_time": 1762408799999, "quote_volume": 3269.081969, "trades": 84, "taker_buy_base": 56760.9, "taker_buy_quote": 1014.717929 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.01736, "high": 0.01774, "low": 0.01736, "close": 0.01774, "volume": 377755.8, "close_time": 1762412399999, "quote_volume": 6630.906251, "trades": 112, "taker_buy_base": 129347.4, "taker_buy_quote": 2271.311306 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0176, "high": 0.01761, "low": 0.01733, "close": 0.01747, "volume": 573134.1, "close_time": 1762415999999, "quote_volume": 9988.228343, "trades": 236, "taker_buy_base": 129672.7, "taker_buy_quote": 2269.105453 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.01745, "high": 0.01774, "low": 0.01745, "close": 0.01765, "volume": 619073.1, "close_time": 1762419599999, "quote_volume": 10904.079139, "trades": 217, "taker_buy_base": 317036.0, "taker_buy_quote": 5593.079568 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.01768, "high": 0.01807, "low": 0.01756, "close": 0.01807, "volume": 603757.5, "close_time": 1762423199999, "quote_volume": 10725.999698, "trades": 154, "taker_buy_base": 218456.2, "taker_buy_quote": 3889.6493 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.01803, "high": 0.01803, "low": 0.01771, "close": 0.01786, "volume": 397518.4, "close_time": 1762426799999, "quote_volume": 7082.40662, "trades": 51, "taker_buy_base": 232669.8, "taker_buy_quote": 4153.943236 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.01772, "high": 0.01807, "low": 0.01772, "close": 0.018, "volume": 197347.3, "close_time": 1762430399999, "quote_volume": 3534.801536, "trades": 91, "taker_buy_base": 171122.3, "taker_buy_quote": 3067.298363 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.018, "high": 0.01814, "low": 0.0178, "close": 0.01795, "volume": 541360.8, "close_time": 1762433999999, "quote_volume": 9699.477416, "trades": 112, "taker_buy_base": 140493.8, "taker_buy_quote": 2526.058989 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.01795, "high": 0.0189, "low": 0.01795, "close": 0.01887, "volume": 1716563.5, "close_time": 1762437599999, "quote_volume": 31917.733131, "trades": 387, "taker_buy_base": 1172913.5, "taker_buy_quote": 21829.303762 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0187, "high": 0.0187, "low": 0.01793, "close": 0.01804, "volume": 1489793.1, "close_time": 1762441199999, "quote_volume": 27117.779137, "trades": 132, "taker_buy_base": 722760.9, "taker_buy_quote": 13156.809328 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.01804, "high": 0.01853, "low": 0.01746, "close": 0.01747, "volume": 2736136.5, "close_time": 1762444799999, "quote_volume": 49640.196492, "trades": 295, "taker_buy_base": 1417404.9, "taker_buy_quote": 25767.092383 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.01745, "high": 0.01787, "low": 0.01742, "close": 0.01769, "volume": 751508.9, "close_time": 1762448399999, "quote_volume": 13229.638283, "trades": 149, "taker_buy_base": 477813.2, "taker_buy_quote": 8430.471259 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.01765, "high": 0.01836, "low": 0.01756, "close": 0.01831, "volume": 347042.0, "close_time": 1762451999999, "quote_volume": 6277.779823, "trades": 47, "taker_buy_base": 316706.7, "taker_buy_quote": 5734.412351 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.01828, "high": 0.0192, "low": 0.01799, "close": 0.0192, "volume": 3434760.4, "close_time": 1762455599999, "quote_volume": 65271.843725, "trades": 216, "taker_buy_base": 935752.8, "taker_buy_quote": 17623.591613 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.01902, "high": 0.02185, "low": 0.0189, "close": 0.02115, "volume": 6803973.0, "close_time": 1762459199999, "quote_volume": 138157.34281, "trades": 591, "taker_buy_base": 4201094.9, "taker_buy_quote": 85336.999732 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0212, "high": 0.02185, "low": 0.02016, "close": 0.0206, "volume": 6277863.2, "close_time": 1762462799999, "quote_volume": 130854.435809, "trades": 439, "taker_buy_base": 2795825.7, "taker_buy_quote": 58496.749053 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.02086, "high": 0.02226, "low": 0.02073, "close": 0.02121, "volume": 5628684.5, "close_time": 1762466399999, "quote_volume": 120711.890976, "trades": 398, "taker_buy_base": 2428642.6, "taker_buy_quote": 51835.334077 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.02138, "high": 0.02183, "low": 0.02066, "close": 0.02142, "volume": 2730998.1, "close_time": 1762469999999, "quote_volume": 57703.207485, "trades": 181, "taker_buy_base": 2059692.2, "taker_buy_quote": 43523.824158 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.02138, "high": 0.02179, "low": 0.02095, "close": 0.0217, "volume": 2632229.1, "close_time": 1762473599999, "quote_volume": 56506.313308, "trades": 362, "taker_buy_base": 1456361.0, "taker_buy_quote": 31287.210105 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02168, "high": 0.02371, "low": 0.02136, "close": 0.02303, "volume": 4380515.8, "close_time": 1762477199999, "quote_volume": 99678.853912, "trades": 916, "taker_buy_base": 2903810.4, "taker_buy_quote": 66121.86308 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.02283, "high": 0.02357, "low": 0.02175, "close": 0.02249, "volume": 5300737.7, "close_time": 1762480799999, "quote_volume": 119506.582844, "trades": 872, "taker_buy_base": 2375614.8, "taker_buy_quote": 53889.36302 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.02248, "high": 0.02269, "low": 0.02201, "close": 0.02218, "volume": 1039186.0, "close_time": 1762484399999, "quote_volume": 23190.290045, "trades": 186, "taker_buy_base": 659113.7, "taker_buy_quote": 14723.926555 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.02223, "high": 0.02241, "low": 0.02208, "close": 0.02231, "volume": 595864.2, "close_time": 1762487999999, "quote_volume": 13265.745805, "trades": 81, "taker_buy_base": 215198.6, "taker_buy_quote": 4807.612503 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.02235, "high": 0.02246, "low": 0.02172, "close": 0.0221, "volume": 1130909.7, "close_time": 1762491599999, "quote_volume": 25119.986211, "trades": 243, "taker_buy_base": 778953.0, "taker_buy_quote": 17319.046698 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.02226, "high": 0.02356, "low": 0.02221, "close": 0.02339, "volume": 2024436.1, "close_time": 1762495199999, "quote_volume": 46011.507639, "trades": 446, "taker_buy_base": 1604899.4, "taker_buy_quote": 36405.151546 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0232, "high": 0.02424, "low": 0.0232, "close": 0.02355, "volume": 5648996.9, "close_time": 1762498799999, "quote_volume": 133424.691519, "trades": 1155, "taker_buy_base": 3037422.3, "taker_buy_quote": 71637.306273 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.02362, "high": 0.02485, "low": 0.02345, "close": 0.02391, "volume": 4985985.9, "close_time": 1762502399999, "quote_volume": 120158.387634, "trades": 1318, "taker_buy_base": 2273316.9, "taker_buy_quote": 55008.127246 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0239, "high": 0.02482, "low": 0.02376, "close": 0.02433, "volume": 2747857.2, "close_time": 1762505999999, "quote_volume": 66837.363328, "trades": 593, "taker_buy_base": 1596413.9, "taker_buy_quote": 38830.110204 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.02452, "high": 0.02487, "low": 0.02298, "close": 0.02405, "volume": 6401274.1, "close_time": 1762509599999, "quote_volume": 150702.517998, "trades": 1047, "taker_buy_base": 3723261.7, "taker_buy_quote": 87625.442236 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.02396, "high": 0.0244, "low": 0.02329, "close": 0.02365, "volume": 1262540.0, "close_time": 1762513199999, "quote_volume": 30209.19822, "trades": 324, "taker_buy_base": 622023.0, "taker_buy_quote": 14904.323579 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.02361, "high": 0.02371, "low": 0.02248, "close": 0.02301, "volume": 2575980.8, "close_time": 1762516799999, "quote_volume": 59161.237023, "trades": 466, "taker_buy_base": 1422124.2, "taker_buy_quote": 32580.356705 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.02305, "high": 0.02344, "low": 0.02247, "close": 0.02274, "volume": 1882219.0, "close_time": 1762520399999, "quote_volume": 43235.245863, "trades": 413, "taker_buy_base": 1162481.1, "taker_buy_quote": 26748.448052 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.02268, "high": 0.0232, "low": 0.0225, "close": 0.02303, "volume": 2319515.0, "close_time": 1762523999999, "quote_volume": 52832.50951, "trades": 337, "taker_buy_base": 1802221.6, "taker_buy_quote": 41092.558669 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.02302, "high": 0.0255, "low": 0.02288, "close": 0.02518, "volume": 4984010.8, "close_time": 1762527599999, "quote_volume": 121349.896198, "trades": 682, "taker_buy_base": 1734026.4, "taker_buy_quote": 42492.101891 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.02522, "high": 0.02678, "low": 0.02405, "close": 0.02441, "volume": 7788461.1, "close_time": 1762531199999, "quote_volume": 195513.129442, "trades": 972, "taker_buy_base": 3791404.8, "taker_buy_quote": 95493.946977 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.02435, "high": 0.02484, "low": 0.02302, "close": 0.02346, "volume": 7276329.0, "close_time": 1762534799999, "quote_volume": 172298.423224, "trades": 593, "taker_buy_base": 4893699.3, "taker_buy_quote": 115531.984096 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.02345, "high": 0.02445, "low": 0.02332, "close": 0.02409, "volume": 3754721.0, "close_time": 1762538399999, "quote_volume": 89599.692804, "trades": 496, "taker_buy_base": 1372273.0, "taker_buy_quote": 32770.486469 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.02409, "high": 0.02522, "low": 0.02391, "close": 0.02399, "volume": 4807340.4, "close_time": 1762541999999, "quote_volume": 117459.693061, "trades": 505, "taker_buy_base": 3006078.5, "taker_buy_quote": 73410.138694 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.02397, "high": 0.02432, "low": 0.02385, "close": 0.02412, "volume": 1503108.0, "close_time": 1762545599999, "quote_volume": 36146.142271, "trades": 216, "taker_buy_base": 879727.8, "taker_buy_quote": 21130.787851 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0242, "high": 0.02465, "low": 0.02401, "close": 0.02454, "volume": 820652.1, "close_time": 1762549199999, "quote_volume": 19925.303773, "trades": 127, "taker_buy_base": 165277.0, "taker_buy_quote": 4013.81283 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0245, "high": 0.02575, "low": 0.02446, "close": 0.0256, "volume": 2016510.9, "close_time": 1762552799999, "quote_volume": 50468.380697, "trades": 475, "taker_buy_base": 513854.0, "taker_buy_quote": 12989.248222 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.02559, "high": 0.02625, "low": 0.02482, "close": 0.02488, "volume": 2939634.8, "close_time": 1762556399999, "quote_volume": 74642.539828, "trades": 337, "taker_buy_base": 1908047.6, "taker_buy_quote": 48351.585235 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.02484, "high": 0.02486, "low": 0.02416, "close": 0.02434, "volume": 1596822.0, "close_time": 1762559999999, "quote_volume": 38951.961784, "trades": 225, "taker_buy_base": 1228062.2, "taker_buy_quote": 29951.3153 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.02443, "high": 0.02466, "low": 0.02358, "close": 0.0236, "volume": 2147285.4, "close_time": 1762563599999, "quote_volume": 52025.511032, "trades": 261, "taker_buy_base": 1044929.8, "taker_buy_quote": 25371.104264 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.02369, "high": 0.02431, "low": 0.02365, "close": 0.02427, "volume": 444461.3, "close_time": 1762567199999, "quote_volume": 10652.488047, "trades": 106, "taker_buy_base": 136218.9, "taker_buy_quote": 3266.727562 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0243, "high": 0.02543, "low": 0.02428, "close": 0.02524, "volume": 844752.6, "close_time": 1762570799999, "quote_volume": 20832.083223, "trades": 108, "taker_buy_base": 502394.7, "taker_buy_quote": 12366.934662 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.02512, "high": 0.02512, "low": 0.02371, "close": 0.02373, "volume": 881361.3, "close_time": 1762574399999, "quote_volume": 21709.262009, "trades": 168, "taker_buy_base": 700608.5, "taker_buy_quote": 17264.657553 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.02382, "high": 0.02382, "low": 0.02321, "close": 0.02323, "volume": 350833.8, "close_time": 1762577999999, "quote_volume": 8209.313849, "trades": 84, "taker_buy_base": 192382.4, "taker_buy_quote": 4490.706404 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.02327, "high": 0.0235, "low": 0.0219, "close": 0.02259, "volume": 2525796.5, "close_time": 1762581599999, "quote_volume": 57257.136765, "trades": 364, "taker_buy_base": 419124.6, "taker_buy_quote": 9466.45942 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0227, "high": 0.02302, "low": 0.02237, "close": 0.02288, "volume": 680536.7, "close_time": 1762585199999, "quote_volume": 15387.871559, "trades": 143, "taker_buy_base": 579119.5, "taker_buy_quote": 13086.946806 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.02293, "high": 0.0238, "low": 0.0228, "close": 0.02355, "volume": 1062885.3, "close_time": 1762588799999, "quote_volume": 24668.691844, "trades": 226, "taker_buy_base": 485681.6, "taker_buy_quote": 11274.135615 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.02351, "high": 0.0237, "low": 0.02309, "close": 0.02337, "volume": 968028.9, "close_time": 1762592399999, "quote_volume": 22591.990915, "trades": 126, "taker_buy_base": 330621.2, "taker_buy_quote": 7703.865682 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.02337, "high": 0.02349, "low": 0.02276, "close": 0.02304, "volume": 1691049.4, "close_time": 1762595999999, "quote_volume": 39170.825492, "trades": 226, "taker_buy_base": 421145.0, "taker_buy_quote": 9758.549206 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.02322, "high": 0.0235, "low": 0.02322, "close": 0.02346, "volume": 1594672.8, "close_time": 1762599599999, "quote_volume": 37258.192805, "trades": 160, "taker_buy_base": 1101453.9, "taker_buy_quote": 25726.925611 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.02337, "high": 0.02425, "low": 0.02337, "close": 0.02392, "volume": 1815542.3, "close_time": 1762603199999, "quote_volume": 43334.729453, "trades": 120, "taker_buy_base": 735098.9, "taker_buy_quote": 17568.549931 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.02405, "high": 0.02427, "low": 0.0238, "close": 0.02397, "volume": 973776.0, "close_time": 1762606799999, "quote_volume": 23330.447602, "trades": 118, "taker_buy_base": 399859.5, "taker_buy_quote": 9584.914446 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.02397, "high": 0.02397, "low": 0.02327, "close": 0.02336, "volume": 1601888.0, "close_time": 1762610399999, "quote_volume": 37730.605812, "trades": 160, "taker_buy_base": 820929.4, "taker_buy_quote": 19279.957857 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.02344, "high": 0.02344, "low": 0.02257, "close": 0.02268, "volume": 685759.5, "close_time": 1762613999999, "quote_volume": 15633.814231, "trades": 139, "taker_buy_base": 389421.6, "taker_buy_quote": 8887.82576 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.02266, "high": 0.02276, "low": 0.02214, "close": 0.02232, "volume": 1621609.2, "close_time": 1762617599999, "quote_volume": 36454.788779, "trades": 183, "taker_buy_base": 556612.4, "taker_buy_quote": 12476.655834 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.02233, "high": 0.02325, "low": 0.02182, "close": 0.02259, "volume": 1529783.5, "close_time": 1762621199999, "quote_volume": 34323.834596, "trades": 192, "taker_buy_base": 780061.7, "taker_buy_quote": 17560.09322 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.02257, "high": 0.0228, "low": 0.02253, "close": 0.02261, "volume": 981669.2, "close_time": 1762624799999, "quote_volume": 22249.368277, "trades": 150, "taker_buy_base": 652410.8, "taker_buy_quote": 14782.851474 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.02254, "high": 0.02276, "low": 0.02252, "close": 0.02269, "volume": 117320.0, "close_time": 1762628399999, "quote_volume": 2658.68625, "trades": 38, "taker_buy_base": 61605.2, "taker_buy_quote": 1393.326466 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.02269, "high": 0.02294, "low": 0.02245, "close": 0.02282, "volume": 2024450.1, "close_time": 1762631999999, "quote_volume": 45955.302956, "trades": 153, "taker_buy_base": 895955.1, "taker_buy_quote": 20364.45187 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.02281, "high": 0.02281, "low": 0.02249, "close": 0.02249, "volume": 546553.4, "close_time": 1762635599999, "quote_volume": 12425.938182, "trades": 74, "taker_buy_base": 56073.3, "taker_buy_quote": 1266.240834 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.02249, "high": 0.02258, "low": 0.02232, "close": 0.02248, "volume": 266415.9, "close_time": 1762639199999, "quote_volume": 5976.76658, "trades": 43, "taker_buy_base": 90646.0, "taker_buy_quote": 2042.251624 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.0226, "high": 0.02311, "low": 0.0226, "close": 0.0231, "volume": 476696.9, "close_time": 1762642799999, "quote_volume": 10973.364982, "trades": 78, "taker_buy_base": 264019.2, "taker_buy_quote": 6072.93704 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.02301, "high": 0.02306, "low": 0.0228, "close": 0.0228, "volume": 252876.7, "close_time": 1762646399999, "quote_volume": 5804.060606, "trades": 56, "taker_buy_base": 143959.2, "taker_buy_quote": 3306.143358 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.02289, "high": 0.02295, "low": 0.02254, "close": 0.02259, "volume": 297475.3, "close_time": 1762649999999, "quote_volume": 6773.072472, "trades": 48, "taker_buy_base": 160152.9, "taker_buy_quote": 3642.16908 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.02265, "high": 0.02307, "low": 0.02249, "close": 0.02262, "volume": 400577.1, "close_time": 1762653599999, "quote_volume": 9162.529862, "trades": 59, "taker_buy_base": 125490.8, "taker_buy_quote": 2859.302277 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.02258, "high": 0.02258, "low": 0.02133, "close": 0.02156, "volume": 1355605.4, "close_time": 1762657199999, "quote_volume": 29464.113609, "trades": 163, "taker_buy_base": 247353.8, "taker_buy_quote": 5365.994855 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.02156, "high": 0.02184, "low": 0.0214, "close": 0.02171, "volume": 342383.4, "close_time": 1762660799999, "quote_volume": 7385.932939, "trades": 73, "taker_buy_base": 120168.4, "taker_buy_quote": 2596.29257 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.02175, "high": 0.02196, "low": 0.02156, "close": 0.02164, "volume": 374917.1, "close_time": 1762664399999, "quote_volume": 8162.342644, "trades": 49, "taker_buy_base": 180552.2, "taker_buy_quote": 3929.343515 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.02172, "high": 0.02172, "low": 0.02149, "close": 0.02166, "volume": 27137.1, "close_time": 1762667999999, "quote_volume": 586.310875, "trades": 11, "taker_buy_base": 8832.2, "taker_buy_quote": 191.332036 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.02164, "high": 0.02203, "low": 0.02157, "close": 0.0217, "volume": 745034.1, "close_time": 1762671599999, "quote_volume": 16308.799108, "trades": 88, "taker_buy_base": 149194.4, "taker_buy_quote": 3273.131805 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.02176, "high": 0.02215, "low": 0.02176, "close": 0.02201, "volume": 1187122.2, "close_time": 1762675199999, "quote_volume": 26093.818957, "trades": 138, "taker_buy_base": 381338.4, "taker_buy_quote": 8383.973741 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.02201, "high": 0.02219, "low": 0.02185, "close": 0.02186, "volume": 243429.3, "close_time": 1762678799999, "quote_volume": 5355.951448, "trades": 47, "taker_buy_base": 161481.1, "taker_buy_quote": 3553.984975 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.02189, "high": 0.0221, "low": 0.02145, "close": 0.0216, "volume": 734672.0, "close_time": 1762682399999, "quote_volume": 15925.939892, "trades": 128, "taker_buy_base": 86446.8, "taker_buy_quote": 1872.990241 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.02155, "high": 0.02236, "low": 0.02117, "close": 0.02222, "volume": 1206888.1, "close_time": 1762685999999, "quote_volume": 26317.975787, "trades": 190, "taker_buy_base": 850688.0, "taker_buy_quote": 18608.444491 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.02245, "high": 0.02309, "low": 0.0224, "close": 0.02267, "volume": 577576.4, "close_time": 1762689599999, "quote_volume": 13088.901383, "trades": 172, "taker_buy_base": 314509.9, "taker_buy_quote": 7123.896344 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.02274, "high": 0.02279, "low": 0.02205, "close": 0.02225, "volume": 695804.7, "close_time": 1762693199999, "quote_volume": 15583.368024, "trades": 170, "taker_buy_base": 364363.9, "taker_buy_quote": 8209.54579 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.02207, "high": 0.02229, "low": 0.02203, "close": 0.02203, "volume": 815492.8, "close_time": 1762696799999, "quote_volume": 18056.261024, "trades": 101, "taker_buy_base": 340175.8, "taker_buy_quote": 7545.703396 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.02203, "high": 0.0227, "low": 0.02193, "close": 0.02224, "volume": 1950676.3, "close_time": 1762700399999, "quote_volume": 43244.680904, "trades": 257, "taker_buy_base": 1403095.1, "taker_buy_quote": 30994.122582 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0221, "high": 0.02292, "low": 0.0221, "close": 0.0227, "volume": 1111572.7, "close_time": 1762703999999, "quote_volume": 25187.626271, "trades": 210, "taker_buy_base": 921049.9, "taker_buy_quote": 20904.540101 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.02264, "high": 0.02277, "low": 0.02245, "close": 0.02272, "volume": 903576.8, "close_time": 1762707599999, "quote_volume": 20369.624363, "trades": 112, "taker_buy_base": 897950.0, "taker_buy_quote": 20242.669987 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.02265, "high": 0.0227, "low": 0.02216, "close": 0.02221, "volume": 201539.3, "close_time": 1762711199999, "quote_volume": 4519.11038, "trades": 56, "taker_buy_base": 103435.1, "taker_buy_quote": 2328.161989 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.02231, "high": 0.02287, "low": 0.02212, "close": 0.02284, "volume": 879011.0, "close_time": 1762714799999, "quote_volume": 19558.751238, "trades": 125, "taker_buy_base": 648977.3, "taker_buy_quote": 14453.162695 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.02277, "high": 0.02371, "low": 0.02276, "close": 0.02371, "volume": 2912907.1, "close_time": 1762718399999, "quote_volume": 68415.063031, "trades": 368, "taker_buy_base": 1569007.1, "taker_buy_quote": 36765.068598 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.02371, "high": 0.02371, "low": 0.02283, "close": 0.02295, "volume": 1535510.6, "close_time": 1762721999999, "quote_volume": 35298.06601, "trades": 189, "taker_buy_base": 598604.7, "taker_buy_quote": 13721.552995 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.02284, "high": 0.02298, "low": 0.0228, "close": 0.0228, "volume": 267543.4, "close_time": 1762725599999, "quote_volume": 6117.900723, "trades": 37, "taker_buy_base": 130704.6, "taker_buy_quote": 2994.088782 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.02278, "high": 0.02278, "low": 0.02245, "close": 0.0227, "volume": 158180.5, "close_time": 1762729199999, "quote_volume": 3580.440436, "trades": 55, "taker_buy_base": 50819.1, "taker_buy_quote": 1151.27607 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.0228, "high": 0.02294, "low": 0.02259, "close": 0.02275, "volume": 313670.0, "close_time": 1762732799999, "quote_volume": 7154.106426, "trades": 76, "taker_buy_base": 235425.9, "taker_buy_quote": 5374.578447 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.02267, "high": 0.02337, "low": 0.02254, "close": 0.02337, "volume": 352819.8, "close_time": 1762736399999, "quote_volume": 8055.570117, "trades": 103, "taker_buy_base": 139469.1, "taker_buy_quote": 3223.447768 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.0234, "high": 0.02341, "low": 0.02301, "close": 0.02301, "volume": 136641.7, "close_time": 1762739999999, "quote_volume": 3172.544637, "trades": 49, "taker_buy_base": 67028.8, "taker_buy_quote": 1558.396863 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.02287, "high": 0.02317, "low": 0.02284, "close": 0.02308, "volume": 191421.6, "close_time": 1762743599999, "quote_volume": 4417.970468, "trades": 48, "taker_buy_base": 157737.0, "taker_buy_quote": 3644.621078 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.02329, "high": 0.02379, "low": 0.02324, "close": 0.02339, "volume": 1298674.9, "close_time": 1762747199999, "quote_volume": 30645.162143, "trades": 135, "taker_buy_base": 1157069.8, "taker_buy_quote": 27318.989565 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.02328, "high": 0.02328, "low": 0.0224, "close": 0.02263, "volume": 1670544.8, "close_time": 1762750799999, "quote_volume": 37992.240792, "trades": 287, "taker_buy_base": 789586.7, "taker_buy_quote": 17943.396959 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.02267, "high": 0.02293, "low": 0.0226, "close": 0.02293, "volume": 235488.0, "close_time": 1762754399999, "quote_volume": 5354.058555, "trades": 45, "taker_buy_base": 129121.3, "taker_buy_quote": 2940.877154 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.02293, "high": 0.023, "low": 0.02248, "close": 0.02282, "volume": 256948.8, "close_time": 1762757999999, "quote_volume": 5821.890182, "trades": 71, "taker_buy_base": 127198.2, "taker_buy_quote": 2885.102173 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.02286, "high": 0.02295, "low": 0.02262, "close": 0.02266, "volume": 196265.8, "close_time": 1762761599999, "quote_volume": 4455.820286, "trades": 41, "taker_buy_base": 155948.6, "taker_buy_quote": 3541.226413 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.02267, "high": 0.02273, "low": 0.02216, "close": 0.02228, "volume": 1160856.0, "close_time": 1762765199999, "quote_volume": 26044.107015, "trades": 111, "taker_buy_base": 948964.2, "taker_buy_quote": 21311.734322 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.02234, "high": 0.02283, "low": 0.02229, "close": 0.02275, "volume": 819079.6, "close_time": 1762768799999, "quote_volume": 18492.35868, "trades": 101, "taker_buy_base": 619904.0, "taker_buy_quote": 13998.403924 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.02282, "high": 0.02285, "low": 0.02215, "close": 0.02215, "volume": 579497.6, "close_time": 1762772399999, "quote_volume": 13112.073483, "trades": 153, "taker_buy_base": 418036.2, "taker_buy_quote": 9484.817444 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.02215, "high": 0.02224, "low": 0.02199, "close": 0.02224, "volume": 122784.8, "close_time": 1762775999999, "quote_volume": 2715.806309, "trades": 60, "taker_buy_base": 38424.0, "taker_buy_quote": 849.680376 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.02203, "high": 0.02206, "low": 0.02169, "close": 0.02179, "volume": 1230846.7, "close_time": 1762779599999, "quote_volume": 26923.642602, "trades": 148, "taker_buy_base": 459063.7, "taker_buy_quote": 10058.844662 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.02175, "high": 0.02215, "low": 0.02175, "close": 0.02213, "volume": 819269.9, "close_time": 1762783199999, "quote_volume": 18043.238308, "trades": 143, "taker_buy_base": 499711.2, "taker_buy_quote": 10985.443601 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.02205, "high": 0.02205, "low": 0.0213, "close": 0.02148, "volume": 1199629.6, "close_time": 1762786799999, "quote_volume": 25819.168384, "trades": 204, "taker_buy_base": 116703.5, "taker_buy_quote": 2511.990241 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.02156, "high": 0.02174, "low": 0.02131, "close": 0.02144, "volume": 898494.6, "close_time": 1762790399999, "quote_volume": 19420.779019, "trades": 139, "taker_buy_base": 767912.3, "taker_buy_quote": 16602.569184 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.02153, "high": 0.02161, "low": 0.02113, "close": 0.02125, "volume": 809468.7, "close_time": 1762793999999, "quote_volume": 17209.129517, "trades": 173, "taker_buy_base": 185763.8, "taker_buy_quote": 3962.773073 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.02131, "high": 0.02258, "low": 0.02127, "close": 0.02228, "volume": 861227.2, "close_time": 1762797599999, "quote_volume": 18823.864944, "trades": 184, "taker_buy_base": 706524.0, "taker_buy_quote": 15460.600666 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.02225, "high": 0.02246, "low": 0.02199, "close": 0.02218, "volume": 781866.2, "close_time": 1762801199999, "quote_volume": 17369.918242, "trades": 143, "taker_buy_base": 427772.4, "taker_buy_quote": 9495.836353 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.02215, "high": 0.02258, "low": 0.02211, "close": 0.0224, "volume": 422863.5, "close_time": 1762804799999, "quote_volume": 9472.803043, "trades": 98, "taker_buy_base": 385713.7, "taker_buy_quote": 8645.903724 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.02238, "high": 0.02248, "low": 0.02204, "close": 0.02204, "volume": 447205.7, "close_time": 1762808399999, "quote_volume": 9972.142175, "trades": 70, "taker_buy_base": 223235.6, "taker_buy_quote": 4991.730951 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.02203, "high": 0.02203, "low": 0.02161, "close": 0.02186, "volume": 468212.0, "close_time": 1762811999999, "quote_volume": 10190.011231, "trades": 97, "taker_buy_base": 189204.2, "taker_buy_quote": 4120.97249 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.02193, "high": 0.02266, "low": 0.02193, "close": 0.02248, "volume": 700139.8, "close_time": 1762815599999, "quote_volume": 15712.221448, "trades": 109, "taker_buy_base": 600267.1, "taker_buy_quote": 13473.909398 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.02255, "high": 0.02255, "low": 0.02203, "close": 0.0221, "volume": 1093673.4, "close_time": 1762819199999, "quote_volume": 24473.547893, "trades": 132, "taker_buy_base": 480941.9, "taker_buy_quote": 10766.276794 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.02215, "high": 0.02222, "low": 0.02182, "close": 0.02204, "volume": 379346.7, "close_time": 1762822799999, "quote_volume": 8372.05721, "trades": 91, "taker_buy_base": 92394.4, "taker_buy_quote": 2046.468382 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.02204, "high": 0.02266, "low": 0.02204, "close": 0.02218, "volume": 62818.8, "close_time": 1762826399999, "quote_volume": 1394.947987, "trades": 32, "taker_buy_base": 26067.3, "taker_buy_quote": 577.780704 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.02204, "high": 0.02266, "low": 0.02203, "close": 0.02261, "volume": 89828.3, "close_time": 1762829999999, "quote_volume": 1994.665002, "trades": 176, "taker_buy_base": 54555.2, "taker_buy_quote": 1209.550894 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.02261, "high": 0.02272, "low": 0.02255, "close": 0.02256, "volume": 234580.8, "close_time": 1762833599999, "quote_volume": 5309.329188, "trades": 49, "taker_buy_base": 191371.2, "taker_buy_quote": 4332.499874 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.02253, "high": 0.02276, "low": 0.02222, "close": 0.02224, "volume": 81682.2, "close_time": 1762837199999, "quote_volume": 1840.599483, "trades": 65, "taker_buy_base": 69593.7, "taker_buy_quote": 1569.277429 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.02204, "high": 0.02204, "low": 0.0216, "close": 0.02167, "volume": 307994.6, "close_time": 1762840799999, "quote_volume": 6692.591308, "trades": 128, "taker_buy_base": 25726.8, "taker_buy_quote": 560.459089 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.02174, "high": 0.02204, "low": 0.02161, "close": 0.02182, "volume": 77213.4, "close_time": 1762844399999, "quote_volume": 1690.576701, "trades": 51, "taker_buy_base": 33236.2, "taker_buy_quote": 724.708517 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.02173, "high": 0.02173, "low": 0.02125, "close": 0.02133, "volume": 556453.2, "close_time": 1762847999999, "quote_volume": 11868.305661, "trades": 97, "taker_buy_base": 2213.5, "taker_buy_quote": 47.554512 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.02133, "high": 0.0216, "low": 0.02128, "close": 0.02157, "volume": 573859.6, "close_time": 1762851599999, "quote_volume": 12346.477705, "trades": 53, "taker_buy_base": 500288.5, "taker_buy_quote": 10766.093128 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.02154, "high": 0.02166, "low": 0.02124, "close": 0.02129, "volume": 261738.3, "close_time": 1762855199999, "quote_volume": 5599.932137, "trades": 28, "taker_buy_base": 79621.7, "taker_buy_quote": 1720.781817 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.02122, "high": 0.02132, "low": 0.02111, "close": 0.02126, "volume": 166225.9, "close_time": 1762858799999, "quote_volume": 3525.406713, "trades": 24, "taker_buy_base": 17028.4, "taker_buy_quote": 361.18253 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0214, "high": 0.02175, "low": 0.02135, "close": 0.02137, "volume": 337688.9, "close_time": 1762862399999, "quote_volume": 7256.453048, "trades": 38, "taker_buy_base": 301925.4, "taker_buy_quote": 6488.81635 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.02161, "high": 0.02161, "low": 0.02118, "close": 0.02145, "volume": 600578.9, "close_time": 1762865999999, "quote_volume": 12778.376693, "trades": 39, "taker_buy_base": 113104.4, "taker_buy_quote": 2417.337984 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.02148, "high": 0.02173, "low": 0.02136, "close": 0.02136, "volume": 497840.4, "close_time": 1762869599999, "quote_volume": 10776.231687, "trades": 57, "taker_buy_base": 115593.0, "taker_buy_quote": 2490.237185 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.02136, "high": 0.02167, "low": 0.02115, "close": 0.02167, "volume": 270696.5, "close_time": 1762873199999, "quote_volume": 5790.454049, "trades": 41, "taker_buy_base": 158787.2, "taker_buy_quote": 3409.987978 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.02166, "high": 0.02171, "low": 0.02133, "close": 0.02138, "volume": 328247.4, "close_time": 1762876799999, "quote_volume": 7094.966958, "trades": 48, "taker_buy_base": 289060.5, "taker_buy_quote": 6253.008524 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.02149, "high": 0.0215, "low": 0.02124, "close": 0.02141, "volume": 332619.6, "close_time": 1762880399999, "quote_volume": 7116.063047, "trades": 108, "taker_buy_base": 36597.4, "taker_buy_quote": 784.200874 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.02133, "high": 0.02133, "low": 0.02076, "close": 0.02096, "volume": 1730429.5, "close_time": 1762883999999, "quote_volume": 36177.805703, "trades": 184, "taker_buy_base": 393354.1, "taker_buy_quote": 8229.348313 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.02087, "high": 0.02106, "low": 0.02054, "close": 0.0207, "volume": 1168592.8, "close_time": 1762887599999, "quote_volume": 24273.194093, "trades": 124, "taker_buy_base": 809242.5, "taker_buy_quote": 16849.082203 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.02065, "high": 0.02077, "low": 0.02048, "close": 0.02053, "volume": 173673.6, "close_time": 1762891199999, "quote_volume": 3567.801461, "trades": 41, "taker_buy_base": 56362.1, "taker_buy_quote": 1159.928844 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.02056, "high": 0.02064, "low": 0.02006, "close": 0.0201, "volume": 684213.6, "close_time": 1762894799999, "quote_volume": 13846.340149, "trades": 89, "taker_buy_base": 101927.2, "taker_buy_quote": 2074.477181 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.02016, "high": 0.02028, "low": 0.02004, "close": 0.02016, "volume": 564114.2, "close_time": 1762898399999, "quote_volume": 11359.804469, "trades": 51, "taker_buy_base": 301582.2, "taker_buy_quote": 6065.557501 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.02011, "high": 0.02125, "low": 0.02, "close": 0.02096, "volume": 741721.9, "close_time": 1762901999999, "quote_volume": 15126.363567, "trades": 103, "taker_buy_base": 501561.8, "taker_buy_quote": 10232.429012 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.02086, "high": 0.02173, "low": 0.02086, "close": 0.02116, "volume": 1468121.6, "close_time": 1762905599999, "quote_volume": 31463.373066, "trades": 223, "taker_buy_base": 983010.9, "taker_buy_quote": 21126.595911 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.02109, "high": 0.02126, "low": 0.02096, "close": 0.02096, "volume": 415606.3, "close_time": 1762909199999, "quote_volume": 8798.877696, "trades": 55, "taker_buy_base": 303290.1, "taker_buy_quote": 6425.772002 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.02084, "high": 0.02134, "low": 0.02084, "close": 0.02134, "volume": 249576.8, "close_time": 1762912799999, "quote_volume": 5246.254176, "trades": 44, "taker_buy_base": 128582.7, "taker_buy_quote": 2705.719618 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.02124, "high": 0.0214, "low": 0.02112, "close": 0.0214, "volume": 199143.7, "close_time": 1762916399999, "quote_volume": 4231.098027, "trades": 38, "taker_buy_base": 75398.2, "taker_buy_quote": 1601.652195 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0215, "high": 0.02181, "low": 0.02149, "close": 0.0217, "volume": 301247.3, "close_time": 1762919999999, "quote_volume": 6530.324645, "trades": 35, "taker_buy_base": 219978.3, "taker_buy_quote": 4776.011364 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.02156, "high": 0.02172, "low": 0.02128, "close": 0.02141, "volume": 560378.2, "close_time": 1762923599999, "quote_volume": 12016.115555, "trades": 158, "taker_buy_base": 391844.8, "taker_buy_quote": 8410.91273 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.02161, "high": 0.02241, "low": 0.02161, "close": 0.0223, "volume": 1217561.1, "close_time": 1762927199999, "quote_volume": 26987.551578, "trades": 241, "taker_buy_base": 1086184.8, "taker_buy_quote": 24071.745513 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.02227, "high": 0.02246, "low": 0.02199, "close": 0.02199, "volume": 514664.5, "close_time": 1762930799999, "quote_volume": 11420.747438, "trades": 73, "taker_buy_base": 153104.0, "taker_buy_quote": 3398.646018 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.02199, "high": 0.02199, "low": 0.02148, "close": 0.02151, "volume": 1034075.3, "close_time": 1762934399999, "quote_volume": 22403.11387, "trades": 80, "taker_buy_base": 959908.0, "taker_buy_quote": 20790.806302 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.02159, "high": 0.022, "low": 0.02157, "close": 0.02179, "volume": 1078052.4, "close_time": 1762937999999, "quote_volume": 23512.21292, "trades": 138, "taker_buy_base": 284764.1, "taker_buy_quote": 6208.92391 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.02168, "high": 0.02189, "low": 0.02164, "close": 0.02181, "volume": 605650.5, "close_time": 1762941599999, "quote_volume": 13186.866034, "trades": 81, "taker_buy_base": 170511.7, "taker_buy_quote": 3710.469538 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.02198, "high": 0.02198, "low": 0.02182, "close": 0.02187, "volume": 444630.3, "close_time": 1762945199999, "quote_volume": 9728.729923, "trades": 43, "taker_buy_base": 210715.9, "taker_buy_quote": 4621.097988 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.02181, "high": 0.02185, "low": 0.02146, "close": 0.02172, "volume": 369034.4, "close_time": 1762948799999, "quote_volume": 7967.308183, "trades": 87, "taker_buy_base": 174048.4, "taker_buy_quote": 3757.646442 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.02156, "high": 0.02172, "low": 0.02146, "close": 0.02152, "volume": 68264.8, "close_time": 1762952399999, "quote_volume": 1470.368781, "trades": 17, "taker_buy_base": 39232.3, "taker_buy_quote": 843.52188 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.02151, "high": 0.02164, "low": 0.02137, "close": 0.02154, "volume": 406136.6, "close_time": 1762955999999, "quote_volume": 8738.536101, "trades": 68, "taker_buy_base": 224905.5, "taker_buy_quote": 4840.905879 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.02157, "high": 0.0216, "low": 0.02096, "close": 0.0211, "volume": 679376.6, "close_time": 1762959599999, "quote_volume": 14452.026475, "trades": 122, "taker_buy_base": 84272.4, "taker_buy_quote": 1783.192286 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.02116, "high": 0.02131, "low": 0.02042, "close": 0.02052, "volume": 658727.7, "close_time": 1762963199999, "quote_volume": 13692.512222, "trades": 133, "taker_buy_base": 90034.2, "taker_buy_quote": 1862.820486 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.02051, "high": 0.02062, "low": 0.0201, "close": 0.02024, "volume": 646762.1, "close_time": 1762966799999, "quote_volume": 13160.922938, "trades": 158, "taker_buy_base": 48122.5, "taker_buy_quote": 984.889383 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.02027, "high": 0.02027, "low": 0.01976, "close": 0.02013, "volume": 2344289.5, "close_time": 1762970399999, "quote_volume": 46700.856281, "trades": 194, "taker_buy_base": 1128987.1, "taker_buy_quote": 22469.38854 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.02013, "high": 0.02024, "low": 0.01993, "close": 0.01998, "volume": 536906.1, "close_time": 1762973999999, "quote_volume": 10768.796514, "trades": 66, "taker_buy_base": 337260.5, "taker_buy_quote": 6754.859876 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.01988, "high": 0.01998, "low": 0.0197, "close": 0.01988, "volume": 528775.7, "close_time": 1762977599999, "quote_volume": 10505.984855, "trades": 78, "taker_buy_base": 314029.2, "taker_buy_quote": 6243.219033 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.01996, "high": 0.02071, "low": 0.0199, "close": 0.02058, "volume": 219121.2, "close_time": 1762981199999, "quote_volume": 4469.155503, "trades": 46, "taker_buy_base": 191192.8, "taker_buy_quote": 3910.544755 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.02049, "high": 0.02054, "low": 0.02037, "close": 0.02047, "volume": 124639.9, "close_time": 1762984799999, "quote_volume": 2553.015505, "trades": 29, "taker_buy_base": 88968.0, "taker_buy_quote": 1823.326032 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.02035, "high": 0.02035, "low": 0.0202, "close": 0.02028, "volume": 114750.5, "close_time": 1762988399999, "quote_volume": 2333.902111, "trades": 29, "taker_buy_base": 37113.0, "taker_buy_quote": 754.873794 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.02018, "high": 0.02021, "low": 0.01996, "close": 0.02, "volume": 281195.0, "close_time": 1762991999999, "quote_volume": 5653.267946, "trades": 41, "taker_buy_base": 64954.1, "taker_buy_quote": 1305.554812 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01997, "high": 0.02024, "low": 0.01993, "close": 0.02018, "volume": 327521.7, "close_time": 1762995599999, "quote_volume": 6550.954888, "trades": 24, "taker_buy_base": 74321.1, "taker_buy_quote": 1498.928917 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.0202, "high": 0.02042, "low": 0.0202, "close": 0.0202, "volume": 25419.2, "close_time": 1762999199999, "quote_volume": 514.00633, "trades": 14, "taker_buy_base": 2287.1, "taker_buy_quote": 46.359086 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.02017, "high": 0.02018, "low": 0.02, "close": 0.02, "volume": 140839.0, "close_time": 1763002799999, "quote_volume": 2831.12392, "trades": 21, "taker_buy_base": 103133.2, "taker_buy_quote": 2075.843764 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.01993, "high": 0.02039, "low": 0.01964, "close": 0.02039, "volume": 75402.9, "close_time": 1763006399999, "quote_volume": 1505.613099, "trades": 29, "taker_buy_base": 17771.9, "taker_buy_quote": 357.609349 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.02014, "high": 0.02014, "low": 0.02001, "close": 0.02003, "volume": 94118.5, "close_time": 1763009999999, "quote_volume": 1887.780178, "trades": 10, "taker_buy_base": 1737.5, "taker_buy_quote": 34.8195 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.02002, "high": 0.02046, "low": 0.02002, "close": 0.02046, "volume": 149503.7, "close_time": 1763013599999, "quote_volume": 3026.300779, "trades": 21, "taker_buy_base": 51402.2, "taker_buy_quote": 1042.524999 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.02046, "high": 0.0205, "low": 0.02037, "close": 0.02038, "volume": 218012.6, "close_time": 1763017199999, "quote_volume": 4455.183986, "trades": 17, "taker_buy_base": 55139.8, "taker_buy_quote": 1126.988094 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.02034, "high": 0.02046, "low": 0.02007, "close": 0.0201, "volume": 971491.3, "close_time": 1763020799999, "quote_volume": 19659.306129, "trades": 42, "taker_buy_base": 793299.6, "taker_buy_quote": 16074.900443 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.02006, "high": 0.02024, "low": 0.02006, "close": 0.02024, "volume": 131429.5, "close_time": 1763024399999, "quote_volume": 2645.767394, "trades": 17, "taker_buy_base": 53827.5, "taker_buy_quote": 1085.14575 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.02009, "high": 0.0203, "low": 0.01987, "close": 0.02022, "volume": 765478.3, "close_time": 1763027999999, "quote_volume": 15398.990605, "trades": 95, "taker_buy_base": 510851.7, "taker_buy_quote": 10292.721697 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.02022, "high": 0.02035, "low": 0.02014, "close": 0.02014, "volume": 53429.0, "close_time": 1763031599999, "quote_volume": 1083.630575, "trades": 13, "taker_buy_base": 16978.1, "taker_buy_quote": 344.629275 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.02017, "high": 0.02033, "low": 0.02017, "close": 0.02033, "volume": 53212.9, "close_time": 1763035199999, "quote_volume": 1077.387613, "trades": 8, "taker_buy_base": 53212.9, "taker_buy_quote": 1077.387613 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.02035, "high": 0.0205, "low": 0.02027, "close": 0.02045, "volume": 283232.2, "close_time": 1763038799999, "quote_volume": 5781.349603, "trades": 32, "taker_buy_base": 261594.4, "taker_buy_quote": 5342.751397 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0204, "high": 0.02043, "low": 0.0201, "close": 0.02019, "volume": 399382.4, "close_time": 1763042399999, "quote_volume": 8074.695493, "trades": 24, "taker_buy_base": 72740.9, "taker_buy_quote": 1482.446771 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.02006, "high": 0.02042, "low": 0.01989, "close": 0.02025, "volume": 385499.4, "close_time": 1763045999999, "quote_volume": 7746.856983, "trades": 54, "taker_buy_base": 278584.7, "taker_buy_quote": 5593.757707 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.02025, "high": 0.02025, "low": 0.0194, "close": 0.01958, "volume": 1101488.8, "close_time": 1763049599999, "quote_volume": 21637.627361, "trades": 112, "taker_buy_base": 273135.1, "taker_buy_quote": 5376.432544 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.01957, "high": 0.01972, "low": 0.01916, "close": 0.01916, "volume": 923402.1, "close_time": 1763053199999, "quote_volume": 17903.522809, "trades": 67, "taker_buy_base": 315768.2, "taker_buy_quote": 6153.532272 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.01919, "high": 0.0197, "low": 0.01913, "close": 0.0193, "volume": 1222324.0, "close_time": 1763056799999, "quote_volume": 23672.989572, "trades": 140, "taker_buy_base": 905642.6, "taker_buy_quote": 17581.080799 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0193, "high": 0.01937, "low": 0.01862, "close": 0.01878, "volume": 2637038.8, "close_time": 1763060399999, "quote_volume": 50145.563747, "trades": 230, "taker_buy_base": 1161561.5, "taker_buy_quote": 22278.934086 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.01876, "high": 0.01895, "low": 0.01846, "close": 0.01858, "volume": 1235094.4, "close_time": 1763063999999, "quote_volume": 23193.872936, "trades": 153, "taker_buy_base": 352457.5, "taker_buy_quote": 6650.275469 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.01853, "high": 0.01873, "low": 0.01844, "close": 0.01862, "volume": 767261.2, "close_time": 1763067599999, "quote_volume": 14269.287212, "trades": 94, "taker_buy_base": 154939.7, "taker_buy_quote": 2882.48374 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.01862, "high": 0.01872, "low": 0.01845, "close": 0.01861, "volume": 368197.1, "close_time": 1763071199999, "quote_volume": 6841.251351, "trades": 49, "taker_buy_base": 258100.2, "taker_buy_quote": 4797.458643 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.01857, "high": 0.01904, "low": 0.01857, "close": 0.01904, "volume": 334955.2, "close_time": 1763074799999, "quote_volume": 6292.605035, "trades": 50, "taker_buy_base": 321160.3, "taker_buy_quote": 6031.365358 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.01904, "high": 0.01916, "low": 0.01894, "close": 0.01894, "volume": 368658.0, "close_time": 1763078399999, "quote_volume": 6992.233144, "trades": 23, "taker_buy_base": 123224.4, "taker_buy_quote": 2334.202401 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.01895, "high": 0.01916, "low": 0.01888, "close": 0.01898, "volume": 35812.2, "close_time": 1763081999999, "quote_volume": 682.436383, "trades": 10, "taker_buy_base": 35020.1, "taker_buy_quote": 667.442035 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.019, "high": 0.01905, "low": 0.019, "close": 0.019, "volume": 4490.7, "close_time": 1763085599999, "quote_volume": 85.345255, "trades": 6, "taker_buy_base": 4051.6, "taker_buy_quote": 76.9804 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.01889, "high": 0.0191, "low": 0.01889, "close": 0.0191, "volume": 25556.1, "close_time": 1763089199999, "quote_volume": 486.834096, "trades": 11, "taker_buy_base": 24540.9, "taker_buy_quote": 467.656968 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.01899, "high": 0.01899, "low": 0.01878, "close": 0.01881, "volume": 174566.2, "close_time": 1763092799999, "quote_volume": 3283.304834, "trades": 38, "taker_buy_base": 126029.4, "taker_buy_quote": 2371.63342 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.01881, "high": 0.01881, "low": 0.01794, "close": 0.01845, "volume": 454096.4, "close_time": 1763096399999, "quote_volume": 8221.803368, "trades": 70, "taker_buy_base": 64801.8, "taker_buy_quote": 1198.012866 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.01846, "high": 0.01867, "low": 0.01843, "close": 0.01867, "volume": 111814.8, "close_time": 1763099999999, "quote_volume": 2070.928201, "trades": 77, "taker_buy_base": 13840.3, "taker_buy_quote": 256.600346 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0185, "high": 0.0188, "low": 0.01842, "close": 0.0188, "volume": 14099.5, "close_time": 1763103599999, "quote_volume": 260.931806, "trades": 15, "taker_buy_base": 9173.3, "taker_buy_quote": 169.93177 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.01885, "high": 0.01888, "low": 0.01865, "close": 0.01871, "volume": 130843.9, "close_time": 1763107199999, "quote_volume": 2451.856981, "trades": 65, "taker_buy_base": 73415.9, "taker_buy_quote": 1373.494855 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.01875, "high": 0.01876, "low": 0.01859, "close": 0.01868, "volume": 114027.3, "close_time": 1763110799999, "quote_volume": 2129.642667, "trades": 26, "taker_buy_base": 31460.5, "taker_buy_quote": 588.249058 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.01866, "high": 0.01876, "low": 0.0184, "close": 0.01847, "volume": 93890.7, "close_time": 1763114399999, "quote_volume": 1741.975221, "trades": 42, "taker_buy_base": 66475.5, "taker_buy_quote": 1232.830303 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.01847, "high": 0.01872, "low": 0.01847, "close": 0.01872, "volume": 186135.9, "close_time": 1763117999999, "quote_volume": 3469.823585, "trades": 27, "taker_buy_base": 130192.2, "taker_buy_quote": 2427.122788 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.01851, "high": 0.01852, "low": 0.0183, "close": 0.01837, "volume": 387132.4, "close_time": 1763121599999, "quote_volume": 7110.590999, "trades": 29, "taker_buy_base": 44529.3, "taker_buy_quote": 824.018625 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.01829, "high": 0.01857, "low": 0.01795, "close": 0.01854, "volume": 869504.5, "close_time": 1763125199999, "quote_volume": 15780.596564, "trades": 123, "taker_buy_base": 253229.6, "taker_buy_quote": 4626.663525 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.01854, "high": 0.01909, "low": 0.01849, "close": 0.01888, "volume": 1412811.5, "close_time": 1763128799999, "quote_volume": 26553.728092, "trades": 229, "taker_buy_base": 1146163.1, "taker_buy_quote": 21543.928409 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.01893, "high": 0.0192, "low": 0.01854, "close": 0.01895, "volume": 1903546.8, "close_time": 1763132399999, "quote_volume": 36166.155069, "trades": 127, "taker_buy_base": 931033.5, "taker_buy_quote": 17739.662388 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.01888, "high": 0.01951, "low": 0.01873, "close": 0.01934, "volume": 303315.2, "close_time": 1763135999999, "quote_volume": 5834.294149, "trades": 62, "taker_buy_base": 199933.1, "taker_buy_quote": 3852.032113 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.01938, "high": 0.01939, "low": 0.01896, "close": 0.01911, "volume": 257796.7, "close_time": 1763139599999, "quote_volume": 4957.159746, "trades": 57, "taker_buy_base": 136525.9, "taker_buy_quote": 2623.220271 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.01907, "high": 0.01907, "low": 0.01857, "close": 0.01857, "volume": 125119.4, "close_time": 1763143199999, "quote_volume": 2349.042908, "trades": 33, "taker_buy_base": 21826.7, "taker_buy_quote": 407.41939 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.01858, "high": 0.01888, "low": 0.01856, "close": 0.0186, "volume": 144949.8, "close_time": 1763146799999, "quote_volume": 2713.633198, "trades": 21, "taker_buy_base": 66423.3, "taker_buy_quote": 1245.367143 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.01859, "high": 0.01894, "low": 0.01846, "close": 0.0189, "volume": 817562.6, "close_time": 1763150399999, "quote_volume": 15302.758988, "trades": 92, "taker_buy_base": 430087.8, "taker_buy_quote": 8112.960172 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0189, "high": 0.0189, "low": 0.01834, "close": 0.01845, "volume": 641574.7, "close_time": 1763153999999, "quote_volume": 12025.914801, "trades": 66, "taker_buy_base": 17497.8, "taker_buy_quote": 328.673378 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.01853, "high": 0.01867, "low": 0.01853, "close": 0.01865, "volume": 331607.3, "close_time": 1763157599999, "quote_volume": 6171.385863, "trades": 32, "taker_buy_base": 63808.3, "taker_buy_quote": 1188.952796 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.01872, "high": 0.01872, "low": 0.01846, "close": 0.01849, "volume": 432473.1, "close_time": 1763161199999, "quote_volume": 8042.693381, "trades": 34, "taker_buy_base": 82166.1, "taker_buy_quote": 1529.473689 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.01847, "high": 0.01848, "low": 0.01808, "close": 0.01836, "volume": 328567.8, "close_time": 1763164799999, "quote_volume": 6016.799343, "trades": 49, "taker_buy_base": 190265.5, "taker_buy_quote": 3490.332357 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01854, "high": 0.0189, "low": 0.01839, "close": 0.0189, "volume": 260953.3, "close_time": 1763168399999, "quote_volume": 4820.094665, "trades": 38, "taker_buy_base": 171428.2, "taker_buy_quote": 3164.71059 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.01892, "high": 0.01936, "low": 0.0189, "close": 0.0192, "volume": 3203582.2, "close_time": 1763171999999, "quote_volume": 61760.072565, "trades": 252, "taker_buy_base": 1436431.3, "taker_buy_quote": 27607.506287 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.01912, "high": 0.0192, "low": 0.01898, "close": 0.0192, "volume": 400783.0, "close_time": 1763175599999, "quote_volume": 7640.259147, "trades": 62, "taker_buy_base": 347873.7, "taker_buy_quote": 6630.937542 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.01916, "high": 0.02006, "low": 0.01916, "close": 0.01973, "volume": 678732.0, "close_time": 1763179199999, "quote_volume": 13342.62239, "trades": 155, "taker_buy_base": 620831.6, "taker_buy_quote": 12198.468821 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.01964, "high": 0.02004, "low": 0.01961, "close": 0.01972, "volume": 529533.6, "close_time": 1763182799999, "quote_volume": 10501.739329, "trades": 81, "taker_buy_base": 302605.4, "taker_buy_quote": 6008.756891 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.01977, "high": 0.02004, "low": 0.01962, "close": 0.01999, "volume": 117704.1, "close_time": 1763186399999, "quote_volume": 2335.734481, "trades": 27, "taker_buy_base": 30508.7, "taker_buy_quote": 606.643969 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.02006, "high": 0.0207, "low": 0.02006, "close": 0.02036, "volume": 1000439.9, "close_time": 1763189999999, "quote_volume": 20440.009146, "trades": 89, "taker_buy_base": 728650.6, "taker_buy_quote": 14861.723155 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.02047, "high": 0.02078, "low": 0.02039, "close": 0.02042, "volume": 913922.7, "close_time": 1763193599999, "quote_volume": 18783.857922, "trades": 115, "taker_buy_base": 732308.5, "taker_buy_quote": 15068.765345 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.02035, "high": 0.02035, "low": 0.01976, "close": 0.0198, "volume": 1024418.7, "close_time": 1763197199999, "quote_volume": 20656.858563, "trades": 138, "taker_buy_base": 682615.9, "taker_buy_quote": 13755.861653 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.01986, "high": 0.02015, "low": 0.01986, "close": 0.01989, "volume": 721927.8, "close_time": 1763200799999, "quote_volume": 14425.888179, "trades": 84, "taker_buy_base": 356301.3, "taker_buy_quote": 7119.76826 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.01984, "high": 0.0201, "low": 0.01975, "close": 0.02007, "volume": 149258.1, "close_time": 1763204399999, "quote_volume": 2970.294539, "trades": 39, "taker_buy_base": 73122.8, "taker_buy_quote": 1458.893365 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.01996, "high": 0.01996, "low": 0.01951, "close": 0.01961, "volume": 86457.7, "close_time": 1763207999999, "quote_volume": 1709.78856, "trades": 33, "taker_buy_base": 38257.4, "taker_buy_quote": 759.974951 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.01961, "high": 0.01993, "low": 0.0196, "close": 0.01968, "volume": 161376.2, "close_time": 1763211599999, "quote_volume": 3178.808735, "trades": 57, "taker_buy_base": 73134.4, "taker_buy_quote": 1447.098336 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.01968, "high": 0.01993, "low": 0.01959, "close": 0.01981, "volume": 315129.0, "close_time": 1763215199999, "quote_volume": 6246.16324, "trades": 48, "taker_buy_base": 66797.2, "taker_buy_quote": 1327.722446 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.01974, "high": 0.01979, "low": 0.01953, "close": 0.01965, "volume": 11921.6, "close_time": 1763218799999, "quote_volume": 234.091684, "trades": 18, "taker_buy_base": 2505.4, "taker_buy_quote": 49.432978 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.01952, "high": 0.01962, "low": 0.01948, "close": 0.01951, "volume": 240219.0, "close_time": 1763222399999, "quote_volume": 4695.277634, "trades": 30, "taker_buy_base": 14913.3, "taker_buy_quote": 292.284016 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0195, "high": 0.0195, "low": 0.01919, "close": 0.01936, "volume": 230007.5, "close_time": 1763225999999, "quote_volume": 4438.839316, "trades": 27, "taker_buy_base": 73541.7, "taker_buy_quote": 1420.189936 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.01948, "high": 0.01972, "low": 0.01946, "close": 0.01959, "volume": 311047.3, "close_time": 1763229599999, "quote_volume": 6073.548802, "trades": 30, "taker_buy_base": 162479.6, "taker_buy_quote": 3171.947856 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.01962, "high": 0.0197, "low": 0.01952, "close": 0.01958, "volume": 102232.7, "close_time": 1763233199999, "quote_volume": 2002.690703, "trades": 17, "taker_buy_base": 101848.5, "taker_buy_quote": 1995.191119 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.01961, "high": 0.01961, "low": 0.01937, "close": 0.01942, "volume": 98641.4, "close_time": 1763236799999, "quote_volume": 1917.437094, "trades": 14, "taker_buy_base": 36807.8, "taker_buy_quote": 717.598086 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.01948, "high": 0.01949, "low": 0.01934, "close": 0.01949, "volume": 205246.9, "close_time": 1763240399999, "quote_volume": 3979.541878, "trades": 22, "taker_buy_base": 96545.0, "taker_buy_quote": 1875.579598 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.01945, "high": 0.01952, "low": 0.01941, "close": 0.01944, "volume": 241710.3, "close_time": 1763243999999, "quote_volume": 4710.391893, "trades": 19, "taker_buy_base": 127861.0, "taker_buy_quote": 2491.041925 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.01948, "high": 0.01986, "low": 0.01947, "close": 0.01981, "volume": 127019.1, "close_time": 1763247599999, "quote_volume": 2504.007568, "trades": 29, "taker_buy_base": 95109.8, "taker_buy_quote": 1878.736817 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.01988, "high": 0.02036, "low": 0.01988, "close": 0.02022, "volume": 3365179.3, "close_time": 1763251199999, "quote_volume": 67772.127997, "trades": 351, "taker_buy_base": 308463.2, "taker_buy_quote": 6209.824046 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.02014, "high": 0.02014, "low": 0.01947, "close": 0.01967, "volume": 286893.8, "close_time": 1763254799999, "quote_volume": 5629.188141, "trades": 55, "taker_buy_base": 200746.9, "taker_buy_quote": 3928.26467 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.01952, "high": 0.02014, "low": 0.01952, "close": 0.01993, "volume": 276097.1, "close_time": 1763258399999, "quote_volume": 5459.31699, "trades": 51, "taker_buy_base": 219545.2, "taker_buy_quote": 4326.609212 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.01972, "high": 0.02015, "low": 0.0197, "close": 0.02009, "volume": 2246569.6, "close_time": 1763261999999, "quote_volume": 44686.670423, "trades": 150, "taker_buy_base": 736432.2, "taker_buy_quote": 14580.051245 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.01993, "high": 0.02006, "low": 0.0198, "close": 0.01982, "volume": 775576.9, "close_time": 1763265599999, "quote_volume": 15375.391617, "trades": 31, "taker_buy_base": 484846.9, "taker_buy_quote": 9604.642978 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.01989, "high": 0.01989, "low": 0.01956, "close": 0.01965, "volume": 75371.8, "close_time": 1763269199999, "quote_volume": 1481.744155, "trades": 25, "taker_buy_base": 65132.8, "taker_buy_quote": 1280.917839 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.01968, "high": 0.01982, "low": 0.01968, "close": 0.01973, "volume": 374318.1, "close_time": 1763272799999, "quote_volume": 7396.47455, "trades": 60, "taker_buy_base": 317687.5, "taker_buy_quote": 6278.015042 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.01983, "high": 0.02006, "low": 0.01983, "close": 0.01984, "volume": 70991.9, "close_time": 1763276399999, "quote_volume": 1413.519887, "trades": 21, "taker_buy_base": 53407.3, "taker_buy_quote": 1064.134739 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0198, "high": 0.01989, "low": 0.01963, "close": 0.01978, "volume": 202598.1, "close_time": 1763279999999, "quote_volume": 3991.453048, "trades": 21, "taker_buy_base": 81605.5, "taker_buy_quote": 1612.92306 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.01978, "high": 0.01988, "low": 0.01971, "close": 0.01971, "volume": 461060.6, "close_time": 1763283599999, "quote_volume": 9115.612714, "trades": 39, "taker_buy_base": 64887.6, "taker_buy_quote": 1283.183538 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.01989, "high": 0.01998, "low": 0.01977, "close": 0.01983, "volume": 134994.2, "close_time": 1763287199999, "quote_volume": 2680.885208, "trades": 16, "taker_buy_base": 67188.4, "taker_buy_quote": 1333.00626 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.01985, "high": 0.01993, "low": 0.01969, "close": 0.01971, "volume": 251187.3, "close_time": 1763290799999, "quote_volume": 4976.752052, "trades": 29, "taker_buy_base": 105957.7, "taker_buy_quote": 2104.824854 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.01975, "high": 0.01975, "low": 0.01929, "close": 0.01942, "volume": 499743.2, "close_time": 1763294399999, "quote_volume": 9694.833146, "trades": 57, "taker_buy_base": 120590.2, "taker_buy_quote": 2353.262548 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.01935, "high": 0.01955, "low": 0.01915, "close": 0.01951, "volume": 888356.3, "close_time": 1763297999999, "quote_volume": 17188.400543, "trades": 117, "taker_buy_base": 671618.8, "taker_buy_quote": 12997.176892 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.01951, "high": 0.01978, "low": 0.01938, "close": 0.01942, "volume": 651216.5, "close_time": 1763301599999, "quote_volume": 12749.337861, "trades": 66, "taker_buy_base": 395748.6, "taker_buy_quote": 7751.639985 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.01934, "high": 0.01955, "low": 0.01923, "close": 0.01955, "volume": 44923.5, "close_time": 1763305199999, "quote_volume": 866.176679, "trades": 16, "taker_buy_base": 8736.2, "taker_buy_quote": 168.948985 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.01945, "high": 0.01964, "low": 0.01893, "close": 0.01893, "volume": 1708630.8, "close_time": 1763308799999, "quote_volume": 33118.178094, "trades": 167, "taker_buy_base": 894760.2, "taker_buy_quote": 17343.885011 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.01896, "high": 0.01952, "low": 0.01895, "close": 0.0192, "volume": 2943050.5, "close_time": 1763312399999, "quote_volume": 56689.903678, "trades": 216, "taker_buy_base": 2355162.6, "taker_buy_quote": 45452.280112 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.01934, "high": 0.01934, "low": 0.01858, "close": 0.01888, "volume": 571381.8, "close_time": 1763315999999, "quote_volume": 10844.874476, "trades": 61, "taker_buy_base": 317273.4, "taker_buy_quote": 6036.308017 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.01888, "high": 0.0192, "low": 0.01851, "close": 0.01857, "volume": 2897151.7, "close_time": 1763319599999, "quote_volume": 54777.626576, "trades": 191, "taker_buy_base": 2527205.0, "taker_buy_quote": 47789.705279 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.01866, "high": 0.01888, "low": 0.01862, "close": 0.01862, "volume": 1177328.5, "close_time": 1763323199999, "quote_volume": 22079.689812, "trades": 122, "taker_buy_base": 717508.5, "taker_buy_quote": 13452.413797 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.01861, "high": 0.0188, "low": 0.01855, "close": 0.01855, "volume": 43348.0, "close_time": 1763326799999, "quote_volume": 808.74635, "trades": 11, "taker_buy_base": 11894.4, "taker_buy_quote": 222.139263 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.01846, "high": 0.01846, "low": 0.01824, "close": 0.01842, "volume": 2679056.8, "close_time": 1763330399999, "quote_volume": 49020.343191, "trades": 140, "taker_buy_base": 2258940.9, "taker_buy_quote": 41317.549505 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.01834, "high": 0.01876, "low": 0.01829, "close": 0.01871, "volume": 98900.5, "close_time": 1763333999999, "quote_volume": 1835.119307, "trades": 34, "taker_buy_base": 79245.5, "taker_buy_quote": 1468.932302 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.01846, "high": 0.01891, "low": 0.01838, "close": 0.01869, "volume": 161827.1, "close_time": 1763337599999, "quote_volume": 2999.181881, "trades": 35, "taker_buy_base": 21412.6, "taker_buy_quote": 403.451678 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01872, "high": 0.01909, "low": 0.0185, "close": 0.01901, "volume": 368011.0, "close_time": 1763341199999, "quote_volume": 6903.037531, "trades": 55, "taker_buy_base": 318583.1, "taker_buy_quote": 5980.333811 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.01888, "high": 0.01888, "low": 0.01867, "close": 0.01867, "volume": 32231.8, "close_time": 1763344799999, "quote_volume": 604.808235, "trades": 13, "taker_buy_base": 12847.1, "taker_buy_quote": 241.410759 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.01877, "high": 0.01945, "low": 0.01877, "close": 0.01914, "volume": 279080.5, "close_time": 1763348399999, "quote_volume": 5396.437474, "trades": 50, "taker_buy_base": 149896.1, "taker_buy_quote": 2893.658481 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.01925, "high": 0.01927, "low": 0.01908, "close": 0.01908, "volume": 242953.3, "close_time": 1763351999999, "quote_volume": 4649.601865, "trades": 23, "taker_buy_base": 40976.5, "taker_buy_quote": 786.849064 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.01898, "high": 0.01898, "low": 0.01888, "close": 0.01893, "volume": 46922.1, "close_time": 1763355599999, "quote_volume": 887.632416, "trades": 16, "taker_buy_base": 32740.8, "taker_buy_quote": 619.774828 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.01887, "high": 0.01888, "low": 0.01876, "close": 0.01886, "volume": 18016.7, "close_time": 1763359199999, "quote_volume": 339.699, "trades": 10, "taker_buy_base": 6209.5, "taker_buy_quote": 117.161062 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.01886, "high": 0.0189, "low": 0.01879, "close": 0.01888, "volume": 90770.8, "close_time": 1763362799999, "quote_volume": 1709.692544, "trades": 21, "taker_buy_base": 59875.8, "taker_buy_quote": 1128.183788 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.01895, "high": 0.01898, "low": 0.01893, "close": 0.01893, "volume": 162984.9, "close_time": 1763366399999, "quote_volume": 3088.258072, "trades": 19, "taker_buy_base": 56827.6, "taker_buy_quote": 1076.749053 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.01898, "high": 0.019, "low": 0.01883, "close": 0.01895, "volume": 28404.6, "close_time": 1763369999999, "quote_volume": 539.198173, "trades": 8, "taker_buy_base": 27334.6, "taker_buy_quote": 519.036298 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.01901, "high": 0.01916, "low": 0.01894, "close": 0.01897, "volume": 279782.2, "close_time": 1763373599999, "quote_volume": 5346.894414, "trades": 36, "taker_buy_base": 138102.0, "taker_buy_quote": 2637.650096 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.019, "high": 0.01903, "low": 0.01893, "close": 0.019, "volume": 67299.7, "close_time": 1763377199999, "quote_volume": 1278.477155, "trades": 11, "taker_buy_base": 52328.5, "taker_buy_quote": 994.110679 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.01897, "high": 0.01937, "low": 0.01897, "close": 0.01937, "volume": 166637.3, "close_time": 1763380799999, "quote_volume": 3205.573136, "trades": 29, "taker_buy_base": 145115.7, "taker_buy_quote": 2795.423034 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.01939, "high": 0.01964, "low": 0.01923, "close": 0.01939, "volume": 664025.3, "close_time": 1763384399999, "quote_volume": 12996.503401, "trades": 34, "taker_buy_base": 573843.7, "taker_buy_quote": 11237.308232 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.01934, "high": 0.01934, "low": 0.01841, "close": 0.01855, "volume": 1170674.2, "close_time": 1763387999999, "quote_volume": 22135.385856, "trades": 119, "taker_buy_base": 384088.1, "taker_buy_quote": 7267.655476 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.01859, "high": 0.01972, "low": 0.01859, "close": 0.01945, "volume": 1336531.3, "close_time": 1763391599999, "quote_volume": 25944.531585, "trades": 92, "taker_buy_base": 1072017.5, "taker_buy_quote": 20869.824116 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.01951, "high": 0.01952, "low": 0.01887, "close": 0.01895, "volume": 208486.3, "close_time": 1763395199999, "quote_volume": 3955.016651, "trades": 39, "taker_buy_base": 20105.6, "taker_buy_quote": 382.883709 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.01885, "high": 0.01924, "low": 0.01874, "close": 0.01924, "volume": 369873.9, "close_time": 1763398799999, "quote_volume": 7024.738777, "trades": 80, "taker_buy_base": 261225.8, "taker_buy_quote": 4964.897483 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.01911, "high": 0.01942, "low": 0.01852, "close": 0.01854, "volume": 2116362.6, "close_time": 1763402399999, "quote_volume": 39866.649322, "trades": 162, "taker_buy_base": 1375915.9, "taker_buy_quote": 25985.410698 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.01846, "high": 0.01868, "low": 0.01825, "close": 0.0185, "volume": 1136167.0, "close_time": 1763405999999, "quote_volume": 20926.397526, "trades": 101, "taker_buy_base": 727316.9, "taker_buy_quote": 13398.978575 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.01847, "high": 0.01862, "low": 0.01832, "close": 0.01837, "volume": 357155.2, "close_time": 1763409599999, "quote_volume": 6580.869689, "trades": 37, "taker_buy_base": 252436.4, "taker_buy_quote": 4656.763406 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.01826, "high": 0.01844, "low": 0.01802, "close": 0.01815, "volume": 538211.4, "close_time": 1763413199999, "quote_volume": 9796.845063, "trades": 61, "taker_buy_base": 261324.8, "taker_buy_quote": 4778.741449 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.01815, "high": 0.01816, "low": 0.01779, "close": 0.01793, "volume": 1007596.3, "close_time": 1763416799999, "quote_volume": 18119.119617, "trades": 113, "taker_buy_base": 554823.3, "taker_buy_quote": 9997.929576 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.01794, "high": 0.01825, "low": 0.01783, "close": 0.01815, "volume": 1649942.8, "close_time": 1763420399999, "quote_volume": 29913.746771, "trades": 125, "taker_buy_base": 359533.6, "taker_buy_quote": 6506.656891 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0181, "high": 0.01816, "low": 0.01787, "close": 0.01814, "volume": 759089.8, "close_time": 1763423999999, "quote_volume": 13644.832686, "trades": 66, "taker_buy_base": 106270.1, "taker_buy_quote": 1920.722541 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01815, "high": 0.01826, "low": 0.01786, "close": 0.01826, "volume": 167395.4, "close_time": 1763427599999, "quote_volume": 3039.949604, "trades": 52, "taker_buy_base": 154690.7, "taker_buy_quote": 2811.128044 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.01826, "high": 0.01836, "low": 0.01814, "close": 0.01814, "volume": 45432.0, "close_time": 1763431199999, "quote_volume": 830.384824, "trades": 14, "taker_buy_base": 21594.3, "taker_buy_quote": 396.252558 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.01808, "high": 0.0185, "low": 0.01805, "close": 0.01825, "volume": 147605.1, "close_time": 1763434799999, "quote_volume": 2717.911509, "trades": 39, "taker_buy_base": 125526.5, "taker_buy_quote": 2315.051966 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.01808, "high": 0.01849, "low": 0.01792, "close": 0.01845, "volume": 89877.6, "close_time": 1763438399999, "quote_volume": 1637.241073, "trades": 55, "taker_buy_base": 26167.0, "taker_buy_quote": 482.080608 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.01841, "high": 0.01864, "low": 0.01826, "close": 0.01864, "volume": 189492.2, "close_time": 1763441999999, "quote_volume": 3490.645804, "trades": 33, "taker_buy_base": 153189.5, "taker_buy_quote": 2824.665794 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.01846, "high": 0.01876, "low": 0.01846, "close": 0.01846, "volume": 117395.4, "close_time": 1763445599999, "quote_volume": 2175.013318, "trades": 23, "taker_buy_base": 113838.9, "taker_buy_quote": 2108.877883 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.01844, "high": 0.01845, "low": 0.01812, "close": 0.01812, "volume": 78560.0, "close_time": 1763449199999, "quote_volume": 1436.147911, "trades": 21, "taker_buy_base": 20726.5, "taker_buy_quote": 380.689225 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.01808, "high": 0.01834, "low": 0.01807, "close": 0.01832, "volume": 157977.7, "close_time": 1763452799999, "quote_volume": 2882.362551, "trades": 28, "taker_buy_base": 126846.2, "taker_buy_quote": 2316.262016 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.01832, "high": 0.01848, "low": 0.01831, "close": 0.01847, "volume": 384754.7, "close_time": 1763456399999, "quote_volume": 7078.099623, "trades": 35, "taker_buy_base": 348942.3, "taker_buy_quote": 6422.348405 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.01826, "high": 0.01843, "low": 0.01823, "close": 0.01837, "volume": 427874.4, "close_time": 1763459999999, "quote_volume": 7836.011618, "trades": 48, "taker_buy_base": 295298.9, "taker_buy_quote": 5398.002342 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.01836, "high": 0.01836, "low": 0.01822, "close": 0.01829, "volume": 119361.2, "close_time": 1763463599999, "quote_volume": 2183.873154, "trades": 12, "taker_buy_base": 9506.7, "taker_buy_quote": 173.626025 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.01822, "high": 0.01822, "low": 0.01794, "close": 0.01801, "volume": 625540.0, "close_time": 1763467199999, "quote_volume": 11276.960167, "trades": 58, "taker_buy_base": 460044.6, "taker_buy_quote": 8302.944345 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.01799, "high": 0.018, "low": 0.01772, "close": 0.01797, "volume": 621001.0, "close_time": 1763470799999, "quote_volume": 11158.585703, "trades": 58, "taker_buy_base": 125078.1, "taker_buy_quote": 2246.829449 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.01797, "high": 0.01797, "low": 0.01769, "close": 0.01789, "volume": 68603.6, "close_time": 1763474399999, "quote_volume": 1228.185906, "trades": 26, "taker_buy_base": 6429.5, "taker_buy_quote": 114.374618 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0179, "high": 0.01823, "low": 0.01782, "close": 0.01802, "volume": 221577.7, "close_time": 1763477999999, "quote_volume": 3976.372641, "trades": 53, "taker_buy_base": 54033.7, "taker_buy_quote": 980.819384 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0179, "high": 0.01863, "low": 0.01785, "close": 0.01851, "volume": 957055.2, "close_time": 1763481599999, "quote_volume": 17419.662202, "trades": 89, "taker_buy_base": 763341.9, "taker_buy_quote": 13880.243237 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.01851, "high": 0.01898, "low": 0.01843, "close": 0.0188, "volume": 469756.5, "close_time": 1763485199999, "quote_volume": 8724.817886, "trades": 47, "taker_buy_base": 91452.9, "taker_buy_quote": 1720.882994 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.01876, "high": 0.01885, "low": 0.01855, "close": 0.01858, "volume": 537135.2, "close_time": 1763488799999, "quote_volume": 10019.859896, "trades": 27, "taker_buy_base": 76931.0, "taker_buy_quote": 1430.471433 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.01858, "high": 0.0189, "low": 0.01858, "close": 0.0189, "volume": 280520.5, "close_time": 1763492399999, "quote_volume": 5264.31437, "trades": 39, "taker_buy_base": 251406.5, "taker_buy_quote": 4716.729253 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.01891, "high": 0.01901, "low": 0.01877, "close": 0.01877, "volume": 73315.8, "close_time": 1763495999999, "quote_volume": 1386.072368, "trades": 17, "taker_buy_base": 27112.9, "taker_buy_quote": 514.411308 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.01867, "high": 0.01876, "low": 0.01867, "close": 0.01876, "volume": 35988.0, "close_time": 1763499599999, "quote_volume": 674.931485, "trades": 9, "taker_buy_base": 35320.9, "taker_buy_quote": 662.468706 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0187, "high": 0.01876, "low": 0.01844, "close": 0.01844, "volume": 146487.2, "close_time": 1763503199999, "quote_volume": 2733.963659, "trades": 32, "taker_buy_base": 127131.2, "taker_buy_quote": 2374.58261 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.01845, "high": 0.01869, "low": 0.01845, "close": 0.0186, "volume": 116717.0, "close_time": 1763506799999, "quote_volume": 2158.155847, "trades": 21, "taker_buy_base": 108674.6, "taker_buy_quote": 2008.957087 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.01858, "high": 0.01858, "low": 0.01856, "close": 0.01858, "volume": 17376.3, "close_time": 1763510399999, "quote_volume": 322.57639, "trades": 6, "taker_buy_base": 16813.7, "taker_buy_quote": 312.12915 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01855, "high": 0.01855, "low": 0.01841, "close": 0.01851, "volume": 1394905.0, "close_time": 1763513999999, "quote_volume": 25737.4436, "trades": 79, "taker_buy_base": 1377227.9, "taker_buy_quote": 25411.101224 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.01846, "high": 0.01867, "low": 0.01844, "close": 0.01844, "volume": 589892.5, "close_time": 1763517599999, "quote_volume": 10958.932452, "trades": 56, "taker_buy_base": 224810.7, "taker_buy_quote": 4171.650753 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.01849, "high": 0.01862, "low": 0.01845, "close": 0.0185, "volume": 213583.4, "close_time": 1763521199999, "quote_volume": 3951.02682, "trades": 19, "taker_buy_base": 5110.8, "taker_buy_quote": 94.739403 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.01844, "high": 0.01844, "low": 0.01836, "close": 0.01836, "volume": 82000.4, "close_time": 1763524799999, "quote_volume": 1508.479344, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.01831, "high": 0.01832, "low": 0.01826, "close": 0.01826, "volume": 18977.0, "close_time": 1763528399999, "quote_volume": 347.400652, "trades": 8, "taker_buy_base": 6915.0, "taker_buy_quote": 126.65535 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.01827, "high": 0.01827, "low": 0.01788, "close": 0.01792, "volume": 952171.1, "close_time": 1763531999999, "quote_volume": 17231.75139, "trades": 85, "taker_buy_base": 228797.2, "taker_buy_quote": 4120.849391 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.01808, "high": 0.01825, "low": 0.01802, "close": 0.01825, "volume": 69240.8, "close_time": 1763535599999, "quote_volume": 1254.83124, "trades": 6, "taker_buy_base": 35574.4, "taker_buy_quote": 644.193592 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.01826, "high": 0.01857, "low": 0.01826, "close": 0.01852, "volume": 131838.5, "close_time": 1763539199999, "quote_volume": 2440.485139, "trades": 24, "taker_buy_base": 106116.8, "taker_buy_quote": 1963.444424 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.01852, "high": 0.0186, "low": 0.01848, "close": 0.01852, "volume": 166091.2, "close_time": 1763542799999, "quote_volume": 3077.929007, "trades": 15, "taker_buy_base": 111769.9, "taker_buy_quote": 2069.546811 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.01849, "high": 0.01862, "low": 0.01849, "close": 0.01862, "volume": 25379.0, "close_time": 1763546399999, "quote_volume": 471.42623, "trades": 12, "taker_buy_base": 17740.2, "taker_buy_quote": 329.578914 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.01867, "high": 0.01869, "low": 0.01844, "close": 0.01844, "volume": 425531.9, "close_time": 1763549999999, "quote_volume": 7865.598585, "trades": 47, "taker_buy_base": 246479.5, "taker_buy_quote": 4549.014825 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.01844, "high": 0.01855, "low": 0.01843, "close": 0.01844, "volume": 526959.5, "close_time": 1763553599999, "quote_volume": 9726.886914, "trades": 60, "taker_buy_base": 394395.4, "taker_buy_quote": 7281.065202 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.01846, "high": 0.01858, "low": 0.01846, "close": 0.01855, "volume": 223215.4, "close_time": 1763557199999, "quote_volume": 4138.003817, "trades": 38, "taker_buy_base": 223215.4, "taker_buy_quote": 4138.003817 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.01849, "high": 0.01849, "low": 0.0183, "close": 0.01834, "volume": 200774.7, "close_time": 1763560799999, "quote_volume": 3680.84155, "trades": 16, "taker_buy_base": 93300.0, "taker_buy_quote": 1711.296971 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.01834, "high": 0.01835, "low": 0.01808, "close": 0.01834, "volume": 19456.1, "close_time": 1763564399999, "quote_volume": 355.442293, "trades": 14, "taker_buy_base": 14247.2, "taker_buy_quote": 260.49961 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.01844, "high": 0.01901, "low": 0.01818, "close": 0.01821, "volume": 548647.3, "close_time": 1763567999999, "quote_volume": 10241.982005, "trades": 54, "taker_buy_base": 85728.6, "taker_buy_quote": 1593.997419 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.01821, "high": 0.02209, "low": 0.01791, "close": 0.01847, "volume": 8123667.5, "close_time": 1763571599999, "quote_volume": 153860.414246, "trades": 1266, "taker_buy_base": 4775041.7, "taker_buy_quote": 91531.564428 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.01852, "high": 0.019, "low": 0.0183, "close": 0.019, "volume": 1140083.7, "close_time": 1763575199999, "quote_volume": 21161.5996, "trades": 186, "taker_buy_base": 762701.0, "taker_buy_quote": 14192.81071 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.01887, "high": 0.01948, "low": 0.01849, "close": 0.01884, "volume": 5214468.3, "close_time": 1763578799999, "quote_volume": 99211.662259, "trades": 529, "taker_buy_base": 2369501.6, "taker_buy_quote": 45278.964861 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.01891, "high": 0.01941, "low": 0.01861, "close": 0.01916, "volume": 3360537.0, "close_time": 1763582399999, "quote_volume": 63613.301048, "trades": 302, "taker_buy_base": 2518441.6, "taker_buy_quote": 47649.398406 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.01915, "high": 0.02011, "low": 0.01897, "close": 0.01998, "volume": 4498929.4, "close_time": 1763585999999, "quote_volume": 88107.428205, "trades": 371, "taker_buy_base": 2026014.7, "taker_buy_quote": 39281.842678 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.01999, "high": 0.02058, "low": 0.01966, "close": 0.0199, "volume": 5250989.9, "close_time": 1763589599999, "quote_volume": 105511.894055, "trades": 586, "taker_buy_base": 1935342.6, "taker_buy_quote": 39100.176242 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.01977, "high": 0.01977, "low": 0.01933, "close": 0.01975, "volume": 4267584.2, "close_time": 1763593199999, "quote_volume": 83583.628602, "trades": 342, "taker_buy_base": 1875234.6, "taker_buy_quote": 36767.963131 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.01973, "high": 0.02018, "low": 0.0197, "close": 0.02016, "volume": 728815.0, "close_time": 1763596799999, "quote_volume": 14539.484109, "trades": 124, "taker_buy_base": 466064.7, "taker_buy_quote": 9303.632635 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02011, "high": 0.02042, "low": 0.01995, "close": 0.02017, "volume": 1168384.1, "close_time": 1763600399999, "quote_volume": 23579.152383, "trades": 227, "taker_buy_base": 934994.6, "taker_buy_quote": 18880.106913 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0202, "high": 0.0202, "low": 0.01988, "close": 0.02006, "volume": 194405.6, "close_time": 1763603999999, "quote_volume": 3890.725605, "trades": 55, "taker_buy_base": 173488.7, "taker_buy_quote": 3474.735589 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.02009, "high": 0.02009, "low": 0.0199, "close": 0.01993, "volume": 233502.7, "close_time": 1763607599999, "quote_volume": 4663.086135, "trades": 26, "taker_buy_base": 135136.5, "taker_buy_quote": 2700.203735 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.02008, "high": 0.02042, "low": 0.02001, "close": 0.02002, "volume": 298626.7, "close_time": 1763611199999, "quote_volume": 6005.033118, "trades": 32, "taker_buy_base": 139865.7, "taker_buy_quote": 2823.862139 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.01993, "high": 0.01993, "low": 0.01973, "close": 0.0198, "volume": 318786.7, "close_time": 1763614799999, "quote_volume": 6321.992693, "trades": 47, "taker_buy_base": 224946.9, "taker_buy_quote": 4457.710752 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.01989, "high": 0.01995, "low": 0.0197, "close": 0.01972, "volume": 134752.0, "close_time": 1763618399999, "quote_volume": 2673.644665, "trades": 16, "taker_buy_base": 24482.4, "taker_buy_quote": 486.031334 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.01966, "high": 0.01976, "low": 0.01955, "close": 0.01966, "volume": 998618.6, "close_time": 1763621999999, "quote_volume": 19686.272909, "trades": 45, "taker_buy_base": 547927.0, "taker_buy_quote": 10803.260307 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.01969, "high": 0.01976, "low": 0.01952, "close": 0.0196, "volume": 712822.2, "close_time": 1763625599999, "quote_volume": 13949.72985, "trades": 73, "taker_buy_base": 540915.8, "taker_buy_quote": 10587.060446 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.01969, "high": 0.01969, "low": 0.01958, "close": 0.01964, "volume": 432186.7, "close_time": 1763629199999, "quote_volume": 8488.385908, "trades": 22, "taker_buy_base": 126397.2, "taker_buy_quote": 2484.34654 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.01957, "high": 0.01964, "low": 0.01904, "close": 0.01928, "volume": 2303298.9, "close_time": 1763632799999, "quote_volume": 44455.190994, "trades": 185, "taker_buy_base": 374610.7, "taker_buy_quote": 7242.119522 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.01927, "high": 0.01944, "low": 0.01915, "close": 0.01944, "volume": 848997.8, "close_time": 1763636399999, "quote_volume": 16372.413974, "trades": 195, "taker_buy_base": 620016.8, "taker_buy_quote": 11977.222355 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.01934, "high": 0.01946, "low": 0.01933, "close": 0.01937, "volume": 177517.4, "close_time": 1763639999999, "quote_volume": 3443.25807, "trades": 25, "taker_buy_base": 123863.7, "taker_buy_quote": 2402.570685 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0194, "high": 0.01969, "low": 0.01934, "close": 0.01963, "volume": 276331.8, "close_time": 1763643599999, "quote_volume": 5428.439633, "trades": 50, "taker_buy_base": 97248.0, "taker_buy_quote": 1906.194013 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.01957, "high": 0.01972, "low": 0.01946, "close": 0.01954, "volume": 301750.8, "close_time": 1763647199999, "quote_volume": 5897.807357, "trades": 67, "taker_buy_base": 181050.9, "taker_buy_quote": 3534.541846 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.01948, "high": 0.01984, "low": 0.01927, "close": 0.01964, "volume": 2434801.8, "close_time": 1763650799999, "quote_volume": 47725.422823, "trades": 210, "taker_buy_base": 1038989.9, "taker_buy_quote": 20437.809243 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.01967, "high": 0.01967, "low": 0.01921, "close": 0.01921, "volume": 620963.9, "close_time": 1763654399999, "quote_volume": 12041.339772, "trades": 58, "taker_buy_base": 257234.6, "taker_buy_quote": 4985.790046 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0192, "high": 0.01924, "low": 0.01824, "close": 0.01839, "volume": 1523791.4, "close_time": 1763657999999, "quote_volume": 28472.417846, "trades": 236, "taker_buy_base": 792661.1, "taker_buy_quote": 14865.62254 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.01844, "high": 0.01846, "low": 0.01814, "close": 0.01836, "volume": 450446.8, "close_time": 1763661599999, "quote_volume": 8217.491319, "trades": 79, "taker_buy_base": 183188.8, "taker_buy_quote": 3352.854309 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.01837, "high": 0.01847, "low": 0.01804, "close": 0.01812, "volume": 404113.7, "close_time": 1763665199999, "quote_volume": 7353.800418, "trades": 47, "taker_buy_base": 195636.8, "taker_buy_quote": 3571.415701 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.01808, "high": 0.01842, "low": 0.01796, "close": 0.01828, "volume": 1208945.4, "close_time": 1763668799999, "quote_volume": 21876.500748, "trades": 82, "taker_buy_base": 74111.5, "taker_buy_quote": 1345.074893 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.01808, "high": 0.01826, "low": 0.01808, "close": 0.01821, "volume": 289460.0, "close_time": 1763672399999, "quote_volume": 5264.980083, "trades": 53, "taker_buy_base": 238907.0, "taker_buy_quote": 4347.855709 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.01832, "high": 0.01848, "low": 0.01826, "close": 0.01838, "volume": 422431.0, "close_time": 1763675999999, "quote_volume": 7755.602704, "trades": 105, "taker_buy_base": 409011.8, "taker_buy_quote": 7508.227314 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.01845, "high": 0.0187, "low": 0.01845, "close": 0.01859, "volume": 611467.7, "close_time": 1763679599999, "quote_volume": 11387.707478, "trades": 118, "taker_buy_base": 288850.8, "taker_buy_quote": 5386.860066 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.01852, "high": 0.01852, "low": 0.01808, "close": 0.01808, "volume": 141090.1, "close_time": 1763683199999, "quote_volume": 2567.147064, "trades": 24, "taker_buy_base": 77175.9, "taker_buy_quote": 1404.652483 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.01809, "high": 0.01834, "low": 0.01808, "close": 0.01831, "volume": 1382795.1, "close_time": 1763686799999, "quote_volume": 25124.661828, "trades": 78, "taker_buy_base": 1331964.1, "taker_buy_quote": 24199.395604 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.01835, "high": 0.01846, "low": 0.01835, "close": 0.0184, "volume": 146424.7, "close_time": 1763690399999, "quote_volume": 2691.203025, "trades": 24, "taker_buy_base": 125834.9, "taker_buy_quote": 2312.968399 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.01826, "high": 0.01826, "low": 0.01786, "close": 0.01786, "volume": 138053.7, "close_time": 1763693999999, "quote_volume": 2484.27912, "trades": 42, "taker_buy_base": 93420.8, "taker_buy_quote": 1679.950744 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.01808, "high": 0.01817, "low": 0.0179, "close": 0.01809, "volume": 40295.8, "close_time": 1763697599999, "quote_volume": 727.149034, "trades": 17, "taker_buy_base": 37483.1, "taker_buy_quote": 676.628199 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.01799, "high": 0.0181, "low": 0.01771, "close": 0.01785, "volume": 523449.4, "close_time": 1763701199999, "quote_volume": 9412.364316, "trades": 80, "taker_buy_base": 394693.7, "taker_buy_quote": 7112.069448 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.018, "high": 0.018, "low": 0.0178, "close": 0.01783, "volume": 51424.1, "close_time": 1763704799999, "quote_volume": 918.312931, "trades": 17, "taker_buy_base": 18572.0, "taker_buy_quote": 331.891163 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.01784, "high": 0.01794, "low": 0.01762, "close": 0.01771, "volume": 340579.9, "close_time": 1763708399999, "quote_volume": 6043.344048, "trades": 57, "taker_buy_base": 168225.8, "taker_buy_quote": 2990.656065 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.01771, "high": 0.01771, "low": 0.0148, "close": 0.01677, "volume": 4017739.7, "close_time": 1763711999999, "quote_volume": 65182.365335, "trades": 386, "taker_buy_base": 2359430.6, "taker_buy_quote": 37997.080161 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.01669, "high": 0.01713, "low": 0.0166, "close": 0.01685, "volume": 966280.1, "close_time": 1763715599999, "quote_volume": 16243.147565, "trades": 251, "taker_buy_base": 781558.0, "taker_buy_quote": 13145.403063 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.01695, "high": 0.01695, "low": 0.01646, "close": 0.01646, "volume": 484327.4, "close_time": 1763719199999, "quote_volume": 8042.364209, "trades": 116, "taker_buy_base": 85997.2, "taker_buy_quote": 1441.131524 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.01653, "high": 0.0167, "low": 0.01638, "close": 0.01643, "volume": 1799530.0, "close_time": 1763722799999, "quote_volume": 29771.13116, "trades": 234, "taker_buy_base": 759353.6, "taker_buy_quote": 12576.101603 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0164, "high": 0.01677, "low": 0.01628, "close": 0.01628, "volume": 1757037.0, "close_time": 1763726399999, "quote_volume": 29113.188019, "trades": 205, "taker_buy_base": 1500372.8, "taker_buy_quote": 24913.479899 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.01628, "high": 0.01675, "low": 0.01593, "close": 0.01651, "volume": 2790468.6, "close_time": 1763729999999, "quote_volume": 45423.862359, "trades": 265, "taker_buy_base": 1451907.1, "taker_buy_quote": 23953.185104 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.01651, "high": 0.01661, "low": 0.01637, "close": 0.01652, "volume": 578971.4, "close_time": 1763733599999, "quote_volume": 9536.12448, "trades": 92, "taker_buy_base": 338535.9, "taker_buy_quote": 5576.784878 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.01641, "high": 0.0167, "low": 0.01628, "close": 0.0167, "volume": 548452.5, "close_time": 1763737199999, "quote_volume": 9069.408238, "trades": 107, "taker_buy_base": 220138.5, "taker_buy_quote": 3626.357755 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.01655, "high": 0.01657, "low": 0.01619, "close": 0.01632, "volume": 211999.2, "close_time": 1763740799999, "quote_volume": 3466.282007, "trades": 48, "taker_buy_base": 92470.0, "taker_buy_quote": 1511.242801 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0161, "high": 0.01682, "low": 0.01608, "close": 0.0168, "volume": 385643.0, "close_time": 1763744399999, "quote_volume": 6270.49829, "trades": 69, "taker_buy_base": 143412.3, "taker_buy_quote": 2345.663098 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.01675, "high": 0.01679, "low": 0.01656, "close": 0.01657, "volume": 987352.2, "close_time": 1763747999999, "quote_volume": 16462.96344, "trades": 78, "taker_buy_base": 380598.3, "taker_buy_quote": 6350.854961 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.01657, "high": 0.01664, "low": 0.01628, "close": 0.01657, "volume": 202985.3, "close_time": 1763751599999, "quote_volume": 3346.415459, "trades": 57, "taker_buy_base": 93913.3, "taker_buy_quote": 1557.101644 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.01658, "high": 0.01686, "low": 0.01658, "close": 0.01664, "volume": 249673.1, "close_time": 1763755199999, "quote_volume": 4172.6875, "trades": 76, "taker_buy_base": 163484.2, "taker_buy_quote": 2730.628584 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.01664, "high": 0.01667, "low": 0.01623, "close": 0.01623, "volume": 148668.7, "close_time": 1763758799999, "quote_volume": 2426.831934, "trades": 29, "taker_buy_base": 58011.9, "taker_buy_quote": 953.506725 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.01625, "high": 0.01651, "low": 0.0162, "close": 0.0165, "volume": 602649.4, "close_time": 1763762399999, "quote_volume": 9866.141988, "trades": 170, "taker_buy_base": 319949.4, "taker_buy_quote": 5265.394101 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.01652, "high": 0.01657, "low": 0.01602, "close": 0.01605, "volume": 368599.2, "close_time": 1763765999999, "quote_volume": 5977.124189, "trades": 54, "taker_buy_base": 272202.0, "taker_buy_quote": 4421.672728 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.01592, "high": 0.01643, "low": 0.01586, "close": 0.01643, "volume": 427652.5, "close_time": 1763769599999, "quote_volume": 6915.700277, "trades": 83, "taker_buy_base": 255075.7, "taker_buy_quote": 4140.099025 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.01642, "high": 0.01648, "low": 0.01626, "close": 0.01636, "volume": 107957.4, "close_time": 1763773199999, "quote_volume": 1768.850579, "trades": 15, "taker_buy_base": 8431.1, "taker_buy_quote": 137.949692 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.01646, "high": 0.01646, "low": 0.01646, "close": 0.01646, "volume": 458.9, "close_time": 1763776799999, "quote_volume": 7.553494, "trades": 1, "taker_buy_base": 458.9, "taker_buy_quote": 7.553494 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.01653, "high": 0.01653, "low": 0.01638, "close": 0.01638, "volume": 21516.6, "close_time": 1763780399999, "quote_volume": 355.34693, "trades": 4, "taker_buy_base": 607.5, "taker_buy_quote": 9.95085 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.01641, "high": 0.01645, "low": 0.01628, "close": 0.01629, "volume": 20152.9, "close_time": 1763783999999, "quote_volume": 328.749241, "trades": 23, "taker_buy_base": 490.1, "taker_buy_quote": 7.998432 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.01617, "high": 0.01617, "low": 0.01591, "close": 0.01611, "volume": 297152.2, "close_time": 1763787599999, "quote_volume": 4756.735952, "trades": 55, "taker_buy_base": 33388.7, "taker_buy_quote": 534.376575 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.01613, "high": 0.01613, "low": 0.01582, "close": 0.01594, "volume": 626305.1, "close_time": 1763791199999, "quote_volume": 9960.222671, "trades": 107, "taker_buy_base": 257469.0, "taker_buy_quote": 4102.03789 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.01595, "high": 0.0161, "low": 0.0157, "close": 0.01609, "volume": 283815.5, "close_time": 1763794799999, "quote_volume": 4501.694137, "trades": 76, "taker_buy_base": 147244.5, "taker_buy_quote": 2334.864299 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.01608, "high": 0.01609, "low": 0.01603, "close": 0.01609, "volume": 15701.8, "close_time": 1763798399999, "quote_volume": 251.943921, "trades": 7, "taker_buy_base": 326.2, "taker_buy_quote": 5.248558 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.01592, "high": 0.01593, "low": 0.01582, "close": 0.0159, "volume": 26447.0, "close_time": 1763801999999, "quote_volume": 419.488201, "trades": 14, "taker_buy_base": 22169.1, "taker_buy_quote": 351.612465 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.01593, "high": 0.016, "low": 0.01575, "close": 0.01592, "volume": 138445.3, "close_time": 1763805599999, "quote_volume": 2201.122358, "trades": 109, "taker_buy_base": 37686.8, "taker_buy_quote": 596.962691 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.01597, "high": 0.016, "low": 0.0157, "close": 0.0157, "volume": 1651518.9, "close_time": 1763809199999, "quote_volume": 26052.044213, "trades": 57, "taker_buy_base": 574175.8, "taker_buy_quote": 9098.290791 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.01586, "high": 0.0161, "low": 0.01581, "close": 0.01583, "volume": 441797.7, "close_time": 1763812799999, "quote_volume": 7028.43768, "trades": 79, "taker_buy_base": 404461.2, "taker_buy_quote": 6433.954209 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.01582, "high": 0.01582, "low": 0.01561, "close": 0.01571, "volume": 408974.8, "close_time": 1763816399999, "quote_volume": 6425.486227, "trades": 99, "taker_buy_base": 300038.0, "taker_buy_quote": 4719.351783 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.01567, "high": 0.01578, "low": 0.01561, "close": 0.01575, "volume": 123287.0, "close_time": 1763819999999, "quote_volume": 1934.646892, "trades": 16, "taker_buy_base": 44877.3, "taker_buy_quote": 701.278813 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0158, "high": 0.01597, "low": 0.01579, "close": 0.01591, "volume": 52470.5, "close_time": 1763823599999, "quote_volume": 831.445137, "trades": 18, "taker_buy_base": 15608.6, "taker_buy_quote": 247.689464 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.01559, "high": 0.01566, "low": 0.01557, "close": 0.01566, "volume": 52720.5, "close_time": 1763827199999, "quote_volume": 821.529892, "trades": 5, "taker_buy_base": 3205.1, "taker_buy_quote": 50.191866 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.01594, "high": 0.01603, "low": 0.01594, "close": 0.01602, "volume": 8915.1, "close_time": 1763830799999, "quote_volume": 142.548563, "trades": 8, "taker_buy_base": 8372.8, "taker_buy_quote": 133.877186 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.01588, "high": 0.0159, "low": 0.01588, "close": 0.01588, "volume": 13539.7, "close_time": 1763834399999, "quote_volume": 215.016724, "trades": 4, "taker_buy_base": 6350.8, "taker_buy_quote": 100.856992 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.01585, "high": 0.01592, "low": 0.01576, "close": 0.01591, "volume": 249442.2, "close_time": 1763837999999, "quote_volume": 3952.261432, "trades": 28, "taker_buy_base": 146243.6, "taker_buy_quote": 2322.416753 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.01581, "high": 0.01586, "low": 0.01581, "close": 0.01586, "volume": 19591.1, "close_time": 1763841599999, "quote_volume": 310.683241, "trades": 2, "taker_buy_base": 19591.1, "taker_buy_quote": 310.683241 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.01591, "high": 0.01593, "low": 0.01582, "close": 0.01582, "volume": 148909.3, "close_time": 1763845199999, "quote_volume": 2367.36211, "trades": 11, "taker_buy_base": 42141.5, "taker_buy_quote": 669.69929 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.01581, "high": 0.01581, "low": 0.01572, "close": 0.01573, "volume": 292090.7, "close_time": 1763848799999, "quote_volume": 4596.707239, "trades": 22, "taker_buy_base": 73282.0, "taker_buy_quote": 1154.261704 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.01572, "high": 0.01606, "low": 0.0157, "close": 0.01605, "volume": 160366.8, "close_time": 1763852399999, "quote_volume": 2537.491681, "trades": 21, "taker_buy_base": 81938.1, "taker_buy_quote": 1302.838957 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.016, "high": 0.01602, "low": 0.01575, "close": 0.01576, "volume": 147066.4, "close_time": 1763855999999, "quote_volume": 2336.238611, "trades": 25, "taker_buy_base": 64844.9, "taker_buy_quote": 1038.232717 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0158, "high": 0.01597, "low": 0.01577, "close": 0.01586, "volume": 380690.0, "close_time": 1763859599999, "quote_volume": 6040.192071, "trades": 58, "taker_buy_base": 175350.3, "taker_buy_quote": 2780.304982 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0159, "high": 0.01604, "low": 0.01589, "close": 0.01599, "volume": 62413.4, "close_time": 1763863199999, "quote_volume": 997.563651, "trades": 19, "taker_buy_base": 54791.9, "taker_buy_quote": 875.819881 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.01592, "high": 0.01613, "low": 0.01592, "close": 0.01609, "volume": 205584.0, "close_time": 1763866799999, "quote_volume": 3301.951271, "trades": 38, "taker_buy_base": 58229.8, "taker_buy_quote": 938.729797 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.01605, "high": 0.01605, "low": 0.01592, "close": 0.016, "volume": 185365.4, "close_time": 1763870399999, "quote_volume": 2959.797361, "trades": 82, "taker_buy_base": 121122.9, "taker_buy_quote": 1933.305813 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.01604, "high": 0.0161, "low": 0.01597, "close": 0.01604, "volume": 10680.9, "close_time": 1763873999999, "quote_volume": 171.254311, "trades": 11, "taker_buy_base": 8793.2, "taker_buy_quote": 141.051151 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.01605, "high": 0.0161, "low": 0.01604, "close": 0.0161, "volume": 56847.9, "close_time": 1763877599999, "quote_volume": 914.236888, "trades": 16, "taker_buy_base": 54706.4, "taker_buy_quote": 879.872605 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.01614, "high": 0.01614, "low": 0.01592, "close": 0.01592, "volume": 140997.0, "close_time": 1763881199999, "quote_volume": 2254.56809, "trades": 42, "taker_buy_base": 41800.7, "taker_buy_quote": 666.753711 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.01589, "high": 0.01591, "low": 0.01581, "close": 0.01583, "volume": 209241.3, "close_time": 1763884799999, "quote_volume": 3316.921133, "trades": 42, "taker_buy_base": 128669.3, "taker_buy_quote": 2037.438347 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.016, "high": 0.016, "low": 0.01577, "close": 0.01582, "volume": 88371.1, "close_time": 1763888399999, "quote_volume": 1400.005753, "trades": 43, "taker_buy_base": 37564.5, "taker_buy_quote": 595.953876 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.01578, "high": 0.01578, "low": 0.01567, "close": 0.01573, "volume": 90210.9, "close_time": 1763891999999, "quote_volume": 1417.387848, "trades": 23, "taker_buy_base": 37502.8, "taker_buy_quote": 590.625708 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.01589, "high": 0.0161, "low": 0.01589, "close": 0.01594, "volume": 399192.5, "close_time": 1763895599999, "quote_volume": 6362.606625, "trades": 112, "taker_buy_base": 76155.1, "taker_buy_quote": 1212.903594 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.01591, "high": 0.01591, "low": 0.01581, "close": 0.0159, "volume": 78182.0, "close_time": 1763899199999, "quote_volume": 1241.289467, "trades": 46, "taker_buy_base": 31819.6, "taker_buy_quote": 503.999129 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.01587, "high": 0.016, "low": 0.01582, "close": 0.01582, "volume": 508079.3, "close_time": 1763902799999, "quote_volume": 8077.747013, "trades": 131, "taker_buy_base": 53502.5, "taker_buy_quote": 849.742707 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.01584, "high": 0.01587, "low": 0.01573, "close": 0.01579, "volume": 561059.8, "close_time": 1763906399999, "quote_volume": 8887.869234, "trades": 114, "taker_buy_base": 495904.6, "taker_buy_quote": 7859.861586 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.01581, "high": 0.01581, "low": 0.01542, "close": 0.01542, "volume": 765906.4, "close_time": 1763909999999, "quote_volume": 11957.983565, "trades": 205, "taker_buy_base": 214168.4, "taker_buy_quote": 3361.77202 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.01542, "high": 0.0157, "low": 0.0154, "close": 0.0157, "volume": 2730833.4, "close_time": 1763913599999, "quote_volume": 42345.221901, "trades": 224, "taker_buy_base": 215350.0, "taker_buy_quote": 3336.162516 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0157, "high": 0.01591, "low": 0.01564, "close": 0.01564, "volume": 1521666.3, "close_time": 1763917199999, "quote_volume": 24038.391201, "trades": 196, "taker_buy_base": 664500.4, "taker_buy_quote": 10500.955297 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.01565, "high": 0.01569, "low": 0.01551, "close": 0.01554, "volume": 407503.8, "close_time": 1763920799999, "quote_volume": 6365.4758, "trades": 88, "taker_buy_base": 47728.4, "taker_buy_quote": 746.45334 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.01561, "high": 0.01565, "low": 0.01545, "close": 0.01545, "volume": 310998.2, "close_time": 1763924399999, "quote_volume": 4842.31892, "trades": 49, "taker_buy_base": 140599.4, "taker_buy_quote": 2185.28213 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.01551, "high": 0.01575, "low": 0.01551, "close": 0.0156, "volume": 478440.4, "close_time": 1763927999999, "quote_volume": 7483.197577, "trades": 52, "taker_buy_base": 263164.7, "taker_buy_quote": 4115.743421 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.01556, "high": 0.01564, "low": 0.01555, "close": 0.01562, "volume": 213696.7, "close_time": 1763931599999, "quote_volume": 3334.162871, "trades": 21, "taker_buy_base": 175800.5, "taker_buy_quote": 2743.092519 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.01557, "high": 0.01568, "low": 0.01556, "close": 0.01566, "volume": 706381.9, "close_time": 1763935199999, "quote_volume": 11038.773164, "trades": 44, "taker_buy_base": 52212.4, "taker_buy_quote": 817.234262 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.01561, "high": 0.01561, "low": 0.01556, "close": 0.01559, "volume": 51678.2, "close_time": 1763938799999, "quote_volume": 804.509058, "trades": 7, "taker_buy_base": 32009.4, "taker_buy_quote": 498.302534 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.01559, "high": 0.0156, "low": 0.01542, "close": 0.01544, "volume": 494461.5, "close_time": 1763942399999, "quote_volume": 7655.09603, "trades": 46, "taker_buy_base": 95429.6, "taker_buy_quote": 1478.174782 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01545, "high": 0.01545, "low": 0.01522, "close": 0.01544, "volume": 408665.5, "close_time": 1763945999999, "quote_volume": 6260.684771, "trades": 29, "taker_buy_base": 152641.2, "taker_buy_quote": 2341.642484 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.0154, "high": 0.01548, "low": 0.01537, "close": 0.01546, "volume": 378214.7, "close_time": 1763949599999, "quote_volume": 5839.668776, "trades": 42, "taker_buy_base": 346189.3, "taker_buy_quote": 5346.705159 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.01556, "high": 0.01575, "low": 0.01553, "close": 0.01569, "volume": 48703.1, "close_time": 1763953199999, "quote_volume": 763.226305, "trades": 21, "taker_buy_base": 22951.5, "taker_buy_quote": 359.27525 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0157, "high": 0.0157, "low": 0.01565, "close": 0.01569, "volume": 16540.5, "close_time": 1763956799999, "quote_volume": 259.197271, "trades": 5, "taker_buy_base": 16540.5, "taker_buy_quote": 259.197271 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.01569, "high": 0.01569, "low": 0.01543, "close": 0.01557, "volume": 119030.5, "close_time": 1763960399999, "quote_volume": 1859.507316, "trades": 11, "taker_buy_base": 110324.4, "taker_buy_quote": 1723.653674 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.01548, "high": 0.01576, "low": 0.01548, "close": 0.01559, "volume": 50946.7, "close_time": 1763963999999, "quote_volume": 798.846407, "trades": 8, "taker_buy_base": 41127.9, "taker_buy_quote": 645.110375 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.01557, "high": 0.01557, "low": 0.01543, "close": 0.01543, "volume": 123576.1, "close_time": 1763967599999, "quote_volume": 1918.896817, "trades": 14, "taker_buy_base": 85736.3, "taker_buy_quote": 1331.590903 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.01541, "high": 0.01549, "low": 0.01539, "close": 0.01549, "volume": 35297.2, "close_time": 1763971199999, "quote_volume": 544.653496, "trades": 6, "taker_buy_base": 18871.2, "taker_buy_quote": 290.495916 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.01544, "high": 0.0155, "low": 0.01538, "close": 0.0155, "volume": 300627.9, "close_time": 1763974799999, "quote_volume": 4644.359344, "trades": 25, "taker_buy_base": 207150.7, "taker_buy_quote": 3204.298811 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.01539, "high": 0.01539, "low": 0.0151, "close": 0.01515, "volume": 178837.0, "close_time": 1763978399999, "quote_volume": 2724.838924, "trades": 26, "taker_buy_base": 75386.0, "taker_buy_quote": 1148.310033 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0152, "high": 0.01522, "low": 0.01519, "close": 0.01519, "volume": 145435.5, "close_time": 1763981999999, "quote_volume": 2210.536165, "trades": 13, "taker_buy_base": 657.2, "taker_buy_quote": 9.999297 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.01528, "high": 0.01528, "low": 0.01527, "close": 0.01527, "volume": 45919.9, "close_time": 1763985599999, "quote_volume": 701.5898, "trades": 3, "taker_buy_base": 45919.9, "taker_buy_quote": 701.5898 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.01523, "high": 0.0153, "low": 0.01512, "close": 0.01516, "volume": 170497.0, "close_time": 1763989199999, "quote_volume": 2594.923881, "trades": 22, "taker_buy_base": 93023.6, "taker_buy_quote": 1420.100885 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.01522, "high": 0.01532, "low": 0.01522, "close": 0.01525, "volume": 91413.6, "close_time": 1763992799999, "quote_volume": 1397.02211, "trades": 15, "taker_buy_base": 89647.2, "taker_buy_quote": 1370.08451 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.01519, "high": 0.01525, "low": 0.01505, "close": 0.01523, "volume": 227833.5, "close_time": 1763996399999, "quote_volume": 3434.513319, "trades": 58, "taker_buy_base": 41120.6, "taker_buy_quote": 624.026078 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.01536, "high": 0.0155, "low": 0.01525, "close": 0.01541, "volume": 285540.3, "close_time": 1763999999999, "quote_volume": 4401.080254, "trades": 31, "taker_buy_base": 14166.4, "taker_buy_quote": 218.281576 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.01558, "high": 0.0156, "low": 0.01551, "close": 0.01551, "volume": 239601.2, "close_time": 1764003599999, "quote_volume": 3727.921844, "trades": 28, "taker_buy_base": 116656.6, "taker_buy_quote": 1817.320343 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.01555, "high": 0.01599, "low": 0.01555, "close": 0.01599, "volume": 842946.2, "close_time": 1764007199999, "quote_volume": 13328.96156, "trades": 254, "taker_buy_base": 469067.0, "taker_buy_quote": 7387.566793 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.01603, "high": 0.01614, "low": 0.01588, "close": 0.01592, "volume": 489352.2, "close_time": 1764010799999, "quote_volume": 7829.772232, "trades": 64, "taker_buy_base": 171737.2, "taker_buy_quote": 2746.892157 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.01598, "high": 0.01598, "low": 0.01585, "close": 0.01585, "volume": 99940.4, "close_time": 1764014399999, "quote_volume": 1591.879818, "trades": 51, "taker_buy_base": 15807.5, "taker_buy_quote": 251.487047 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.01592, "high": 0.01595, "low": 0.01579, "close": 0.01593, "volume": 289783.0, "close_time": 1764017999999, "quote_volume": 4606.942524, "trades": 54, "taker_buy_base": 162710.6, "taker_buy_quote": 2587.517985 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.01587, "high": 0.01587, "low": 0.01548, "close": 0.01557, "volume": 468350.1, "close_time": 1764021599999, "quote_volume": 7325.707925, "trades": 73, "taker_buy_base": 87505.3, "taker_buy_quote": 1374.562753 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.01555, "high": 0.01562, "low": 0.01545, "close": 0.01549, "volume": 704194.9, "close_time": 1764025199999, "quote_volume": 10942.795122, "trades": 69, "taker_buy_base": 173611.3, "taker_buy_quote": 2706.23331 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.01554, "high": 0.01554, "low": 0.01545, "close": 0.01545, "volume": 223764.1, "close_time": 1764028799999, "quote_volume": 3465.645216, "trades": 52, "taker_buy_base": 73985.7, "taker_buy_quote": 1147.877864 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01553, "high": 0.01556, "low": 0.01542, "close": 0.01544, "volume": 669470.7, "close_time": 1764032399999, "quote_volume": 10412.192835, "trades": 160, "taker_buy_base": 124524.7, "taker_buy_quote": 1935.823242 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.01544, "high": 0.01544, "low": 0.01544, "close": 0.01544, "volume": 0.0, "close_time": 1764035999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.01542, "high": 0.01542, "low": 0.0152, "close": 0.01526, "volume": 143379.4, "close_time": 1764039599999, "quote_volume": 2201.392563, "trades": 74, "taker_buy_base": 7407.1, "taker_buy_quote": 114.166194 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.01537, "high": 0.01537, "low": 0.01512, "close": 0.01512, "volume": 426661.6, "close_time": 1764043199999, "quote_volume": 6484.276748, "trades": 61, "taker_buy_base": 130164.9, "taker_buy_quote": 1979.385828 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.01516, "high": 0.01527, "low": 0.01511, "close": 0.01527, "volume": 8260.8, "close_time": 1764046799999, "quote_volume": 125.281385, "trades": 8, "taker_buy_base": 5421.2, "taker_buy_quote": 82.224278 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.01522, "high": 0.01532, "low": 0.01522, "close": 0.01532, "volume": 217318.8, "close_time": 1764050399999, "quote_volume": 3320.381065, "trades": 18, "taker_buy_base": 203184.6, "taker_buy_quote": 3104.794168 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.01516, "high": 0.01517, "low": 0.01512, "close": 0.01517, "volume": 228659.5, "close_time": 1764053999999, "quote_volume": 3465.650386, "trades": 18, "taker_buy_base": 160604.5, "taker_buy_quote": 2434.287498 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.01523, "high": 0.01523, "low": 0.01518, "close": 0.01518, "volume": 3645.5, "close_time": 1764057599999, "quote_volume": 55.409616, "trades": 4, "taker_buy_base": 1749.2, "taker_buy_quote": 26.576922 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.01515, "high": 0.0152, "low": 0.01513, "close": 0.01513, "volume": 89485.0, "close_time": 1764061199999, "quote_volume": 1357.171057, "trades": 9, "taker_buy_base": 63605.9, "taker_buy_quote": 964.78262 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.01514, "high": 0.01515, "low": 0.01505, "close": 0.01515, "volume": 518059.0, "close_time": 1764064799999, "quote_volume": 7836.508775, "trades": 95, "taker_buy_base": 358548.8, "taker_buy_quote": 5424.731729 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.01515, "high": 0.0152, "low": 0.01513, "close": 0.01519, "volume": 133952.2, "close_time": 1764068399999, "quote_volume": 2031.204799, "trades": 11, "taker_buy_base": 126900.7, "taker_buy_quote": 1924.04945 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.01517, "high": 0.01517, "low": 0.01516, "close": 0.01516, "volume": 6576.6, "close_time": 1764071999999, "quote_volume": 99.7524, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.01517, "high": 0.01532, "low": 0.01516, "close": 0.01523, "volume": 725343.4, "close_time": 1764075599999, "quote_volume": 11092.404565, "trades": 84, "taker_buy_base": 119488.7, "taker_buy_quote": 1814.827291 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.01525, "high": 0.01527, "low": 0.01503, "close": 0.01503, "volume": 340125.4, "close_time": 1764079199999, "quote_volume": 5123.223936, "trades": 45, "taker_buy_base": 297377.6, "taker_buy_quote": 4477.935774 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.01506, "high": 0.01511, "low": 0.01469, "close": 0.01491, "volume": 1422472.8, "close_time": 1764082799999, "quote_volume": 21177.831962, "trades": 183, "taker_buy_base": 389996.0, "taker_buy_quote": 5817.632414 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.01482, "high": 0.01502, "low": 0.01482, "close": 0.01498, "volume": 126472.8, "close_time": 1764086399999, "quote_volume": 1891.915482, "trades": 23, "taker_buy_base": 102673.5, "taker_buy_quote": 1535.740843 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.01499, "high": 0.01514, "low": 0.01493, "close": 0.01511, "volume": 909576.9, "close_time": 1764089999999, "quote_volume": 13668.765296, "trades": 75, "taker_buy_base": 632686.2, "taker_buy_quote": 9522.035726 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.01511, "high": 0.01532, "low": 0.01511, "close": 0.01532, "volume": 412358.4, "close_time": 1764093599999, "quote_volume": 6250.682756, "trades": 51, "taker_buy_base": 343180.0, "taker_buy_quote": 5199.196937 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.01526, "high": 0.01533, "low": 0.01525, "close": 0.01533, "volume": 120483.4, "close_time": 1764097199999, "quote_volume": 1839.043196, "trades": 21, "taker_buy_base": 1660.4, "taker_buy_quote": 25.406416 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.01513, "high": 0.01513, "low": 0.01492, "close": 0.01508, "volume": 31394.6, "close_time": 1764100799999, "quote_volume": 471.713153, "trades": 11, "taker_buy_base": 19470.1, "taker_buy_quote": 293.421871 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.01513, "high": 0.01526, "low": 0.01512, "close": 0.01526, "volume": 246917.2, "close_time": 1764104399999, "quote_volume": 3752.50565, "trades": 22, "taker_buy_base": 189411.8, "taker_buy_quote": 2882.499662 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.01516, "high": 0.01517, "low": 0.01507, "close": 0.01507, "volume": 230799.6, "close_time": 1764107999999, "quote_volume": 3497.893025, "trades": 34, "taker_buy_base": 75296.8, "taker_buy_quote": 1140.956049 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.01496, "high": 0.01518, "low": 0.01495, "close": 0.01518, "volume": 282164.5, "close_time": 1764111599999, "quote_volume": 4247.018275, "trades": 29, "taker_buy_base": 172697.4, "taker_buy_quote": 2597.383334 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.01521, "high": 0.01523, "low": 0.01516, "close": 0.01516, "volume": 27503.6, "close_time": 1764115199999, "quote_volume": 417.635716, "trades": 17, "taker_buy_base": 11131.1, "taker_buy_quote": 169.220967 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01514, "high": 0.01521, "low": 0.01511, "close": 0.01512, "volume": 62140.6, "close_time": 1764118799999, "quote_volume": 939.998147, "trades": 15, "taker_buy_base": 53263.4, "taker_buy_quote": 805.108168 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.01511, "high": 0.01526, "low": 0.01509, "close": 0.01523, "volume": 24622.8, "close_time": 1764122399999, "quote_volume": 373.052498, "trades": 6, "taker_buy_base": 24291.5, "taker_buy_quote": 368.053181 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.01515, "high": 0.01518, "low": 0.01515, "close": 0.01517, "volume": 7877.1, "close_time": 1764125999999, "quote_volume": 119.426083, "trades": 3, "taker_buy_base": 7877.1, "taker_buy_quote": 119.426083 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.01509, "high": 0.01509, "low": 0.01503, "close": 0.01503, "volume": 40662.7, "close_time": 1764129599999, "quote_volume": 611.185773, "trades": 5, "taker_buy_base": 40330.0, "taker_buy_quote": 606.185292 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.01503, "high": 0.01509, "low": 0.01503, "close": 0.01507, "volume": 6870.3, "close_time": 1764133199999, "quote_volume": 103.556045, "trades": 4, "taker_buy_base": 2228.8, "taker_buy_quote": 33.60864 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.01508, "high": 0.01522, "low": 0.01508, "close": 0.01518, "volume": 18777.3, "close_time": 1764136799999, "quote_volume": 284.942755, "trades": 9, "taker_buy_base": 6844.9, "taker_buy_quote": 103.595029 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.01514, "high": 0.01514, "low": 0.01508, "close": 0.01509, "volume": 31370.3, "close_time": 1764140399999, "quote_volume": 474.682306, "trades": 7, "taker_buy_base": 25000.0, "taker_buy_quote": 378.5 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.01511, "high": 0.01515, "low": 0.01509, "close": 0.01515, "volume": 153344.4, "close_time": 1764143999999, "quote_volume": 2315.776948, "trades": 17, "taker_buy_base": 30863.2, "taker_buy_quote": 466.331777 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.01507, "high": 0.01509, "low": 0.01498, "close": 0.01507, "volume": 301592.0, "close_time": 1764147599999, "quote_volume": 4529.769146, "trades": 35, "taker_buy_base": 154911.7, "taker_buy_quote": 2327.555842 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.01504, "high": 0.01506, "low": 0.01491, "close": 0.01491, "volume": 59304.1, "close_time": 1764151199999, "quote_volume": 890.179101, "trades": 16, "taker_buy_base": 42053.2, "taker_buy_quote": 632.864256 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.01492, "high": 0.01499, "low": 0.01492, "close": 0.01495, "volume": 845862.7, "close_time": 1764154799999, "quote_volume": 12671.393458, "trades": 17, "taker_buy_base": 819445.1, "taker_buy_quote": 12276.450338 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.01493, "high": 0.01495, "low": 0.01477, "close": 0.01483, "volume": 565558.3, "close_time": 1764158399999, "quote_volume": 8423.041234, "trades": 42, "taker_buy_base": 360711.3, "taker_buy_quote": 5378.457313 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.01483, "high": 0.01484, "low": 0.01455, "close": 0.0146, "volume": 1557264.0, "close_time": 1764161999999, "quote_volume": 22883.430527, "trades": 97, "taker_buy_base": 542080.0, "taker_buy_quote": 7984.231342 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.01456, "high": 0.01479, "low": 0.01452, "close": 0.01479, "volume": 1087719.7, "close_time": 1764165599999, "quote_volume": 15890.614398, "trades": 77, "taker_buy_base": 570444.1, "taker_buy_quote": 8364.713729 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.01475, "high": 0.01487, "low": 0.01474, "close": 0.01486, "volume": 127189.1, "close_time": 1764169199999, "quote_volume": 1878.602832, "trades": 17, "taker_buy_base": 125837.8, "taker_buy_quote": 1858.590079 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.01479, "high": 0.01481, "low": 0.01459, "close": 0.01465, "volume": 677381.8, "close_time": 1764172799999, "quote_volume": 9941.78729, "trades": 60, "taker_buy_base": 583260.4, "taker_buy_quote": 8564.965779 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.01472, "high": 0.01491, "low": 0.01471, "close": 0.01484, "volume": 936331.4, "close_time": 1764176399999, "quote_volume": 13927.355242, "trades": 52, "taker_buy_base": 525284.9, "taker_buy_quote": 7805.086534 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.01488, "high": 0.01521, "low": 0.01485, "close": 0.0152, "volume": 1249025.8, "close_time": 1764179999999, "quote_volume": 18849.730285, "trades": 87, "taker_buy_base": 1187307.7, "taker_buy_quote": 17916.022427 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0152, "high": 0.01533, "low": 0.0152, "close": 0.01529, "volume": 1247706.2, "close_time": 1764183599999, "quote_volume": 19056.215362, "trades": 111, "taker_buy_base": 280012.8, "taker_buy_quote": 4280.60036 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.01519, "high": 0.01562, "low": 0.01516, "close": 0.0156, "volume": 1817001.5, "close_time": 1764187199999, "quote_volume": 27950.300192, "trades": 141, "taker_buy_base": 1524052.2, "taker_buy_quote": 23471.30121 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.01561, "high": 0.01564, "low": 0.01544, "close": 0.0155, "volume": 1775065.4, "close_time": 1764190799999, "quote_volume": 27610.173722, "trades": 167, "taker_buy_base": 1449854.1, "taker_buy_quote": 22545.434377 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.01549, "high": 0.01553, "low": 0.01539, "close": 0.01539, "volume": 152920.9, "close_time": 1764194399999, "quote_volume": 2367.090523, "trades": 110, "taker_buy_base": 76433.4, "taker_buy_quote": 1185.295394 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.01542, "high": 0.0155, "low": 0.0154, "close": 0.0155, "volume": 82868.5, "close_time": 1764197999999, "quote_volume": 1281.127763, "trades": 11, "taker_buy_base": 74803.8, "taker_buy_quote": 1156.604653 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.01547, "high": 0.01566, "low": 0.01543, "close": 0.01563, "volume": 200776.0, "close_time": 1764201599999, "quote_volume": 3122.880461, "trades": 18, "taker_buy_base": 54211.1, "taker_buy_quote": 844.70666 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0157, "high": 0.01588, "low": 0.01568, "close": 0.01582, "volume": 282047.3, "close_time": 1764205199999, "quote_volume": 4440.481863, "trades": 66, "taker_buy_base": 261665.8, "taker_buy_quote": 4119.497049 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.0158, "high": 0.01581, "low": 0.01564, "close": 0.01574, "volume": 432320.6, "close_time": 1764208799999, "quote_volume": 6803.819671, "trades": 84, "taker_buy_base": 357035.2, "taker_buy_quote": 5621.002251 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.0157, "high": 0.01577, "low": 0.0156, "close": 0.0156, "volume": 150585.2, "close_time": 1764212399999, "quote_volume": 2359.577556, "trades": 39, "taker_buy_base": 26582.5, "taker_buy_quote": 416.899379 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.01556, "high": 0.01556, "low": 0.01526, "close": 0.01526, "volume": 625107.8, "close_time": 1764215999999, "quote_volume": 9616.889337, "trades": 41, "taker_buy_base": 58130.6, "taker_buy_quote": 898.096676 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.01527, "high": 0.01538, "low": 0.0152, "close": 0.01528, "volume": 592614.7, "close_time": 1764219599999, "quote_volume": 9082.859589, "trades": 59, "taker_buy_base": 389625.9, "taker_buy_quote": 5983.38664 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.01524, "high": 0.01528, "low": 0.01509, "close": 0.01515, "volume": 37720.5, "close_time": 1764223199999, "quote_volume": 573.478111, "trades": 18, "taker_buy_base": 4070.5, "taker_buy_quote": 61.791079 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.01515, "high": 0.01525, "low": 0.01515, "close": 0.01521, "volume": 401840.2, "close_time": 1764226799999, "quote_volume": 6107.03468, "trades": 16, "taker_buy_base": 147225.7, "taker_buy_quote": 2238.566089 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.0152, "high": 0.0152, "low": 0.01502, "close": 0.01508, "volume": 390958.8, "close_time": 1764230399999, "quote_volume": 5899.084118, "trades": 53, "taker_buy_base": 184164.9, "taker_buy_quote": 2781.571479 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.01508, "high": 0.01517, "low": 0.01497, "close": 0.01512, "volume": 362274.2, "close_time": 1764233999999, "quote_volume": 5466.07935, "trades": 58, "taker_buy_base": 226590.3, "taker_buy_quote": 3426.037735 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.01511, "high": 0.01523, "low": 0.0151, "close": 0.01519, "volume": 115096.0, "close_time": 1764237599999, "quote_volume": 1744.677394, "trades": 49, "taker_buy_base": 26416.4, "taker_buy_quote": 401.141926 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.01516, "high": 0.01525, "low": 0.01508, "close": 0.0151, "volume": 964652.5, "close_time": 1764241199999, "quote_volume": 14625.351517, "trades": 111, "taker_buy_base": 462044.7, "taker_buy_quote": 7023.30175 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.01509, "high": 0.01509, "low": 0.0149, "close": 0.01492, "volume": 588799.6, "close_time": 1764244799999, "quote_volume": 8842.024902, "trades": 128, "taker_buy_base": 229280.7, "taker_buy_quote": 3439.037276 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0149, "high": 0.01494, "low": 0.01487, "close": 0.01489, "volume": 386029.1, "close_time": 1764248399999, "quote_volume": 5751.586136, "trades": 69, "taker_buy_base": 185368.2, "taker_buy_quote": 2762.857713 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.01488, "high": 0.015, "low": 0.01488, "close": 0.015, "volume": 202618.2, "close_time": 1764251999999, "quote_volume": 3029.083926, "trades": 41, "taker_buy_base": 106585.3, "taker_buy_quote": 1594.500395 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.01499, "high": 0.01506, "low": 0.01494, "close": 0.01504, "volume": 187852.3, "close_time": 1764255599999, "quote_volume": 2820.3133, "trades": 32, "taker_buy_base": 176992.1, "taker_buy_quote": 2656.796688 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.01502, "high": 0.01509, "low": 0.01498, "close": 0.01508, "volume": 226374.6, "close_time": 1764259199999, "quote_volume": 3397.567174, "trades": 25, "taker_buy_base": 203427.2, "taker_buy_quote": 3053.154952 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.01509, "high": 0.01525, "low": 0.01508, "close": 0.01523, "volume": 114881.1, "close_time": 1764262799999, "quote_volume": 1737.790195, "trades": 35, "taker_buy_base": 61940.7, "taker_buy_quote": 937.237979 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.01521, "high": 0.01522, "low": 0.01512, "close": 0.01513, "volume": 351574.0, "close_time": 1764266399999, "quote_volume": 5335.18949, "trades": 44, "taker_buy_base": 225452.2, "taker_buy_quote": 3421.936821 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.01518, "high": 0.01525, "low": 0.01517, "close": 0.01521, "volume": 96872.0, "close_time": 1764269999999, "quote_volume": 1473.643884, "trades": 40, "taker_buy_base": 74394.5, "taker_buy_quote": 1132.216852 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.01518, "high": 0.01523, "low": 0.01514, "close": 0.01523, "volume": 531947.6, "close_time": 1764273599999, "quote_volume": 8076.76635, "trades": 45, "taker_buy_base": 268808.1, "taker_buy_quote": 4088.032825 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.01521, "high": 0.01522, "low": 0.01516, "close": 0.01521, "volume": 125361.3, "close_time": 1764277199999, "quote_volume": 1904.309488, "trades": 47, "taker_buy_base": 44810.7, "taker_buy_quote": 681.133055 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0152, "high": 0.01521, "low": 0.015, "close": 0.01506, "volume": 115887.8, "close_time": 1764280799999, "quote_volume": 1749.865207, "trades": 61, "taker_buy_base": 66286.9, "taker_buy_quote": 999.502942 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.01504, "high": 0.01511, "low": 0.0149, "close": 0.01493, "volume": 236411.4, "close_time": 1764284399999, "quote_volume": 3539.535977, "trades": 27, "taker_buy_base": 208028.0, "taker_buy_quote": 3112.713657 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.01493, "high": 0.01496, "low": 0.01484, "close": 0.01496, "volume": 167790.2, "close_time": 1764287999999, "quote_volume": 2499.364632, "trades": 50, "taker_buy_base": 92529.3, "taker_buy_quote": 1378.266135 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01495, "high": 0.01508, "low": 0.01495, "close": 0.01506, "volume": 132145.8, "close_time": 1764291599999, "quote_volume": 1982.634913, "trades": 38, "taker_buy_base": 92187.7, "taker_buy_quote": 1381.024149 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.01506, "high": 0.0151, "low": 0.01489, "close": 0.0149, "volume": 233718.0, "close_time": 1764295199999, "quote_volume": 3502.233655, "trades": 56, "taker_buy_base": 114093.3, "taker_buy_quote": 1705.590987 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0149, "high": 0.01495, "low": 0.01481, "close": 0.01492, "volume": 406790.4, "close_time": 1764298799999, "quote_volume": 6044.70419, "trades": 131, "taker_buy_base": 260132.3, "taker_buy_quote": 3864.201014 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.01492, "high": 0.01495, "low": 0.01489, "close": 0.01494, "volume": 97662.1, "close_time": 1764302399999, "quote_volume": 1457.319292, "trades": 42, "taker_buy_base": 45453.5, "taker_buy_quote": 678.630276 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0149, "high": 0.01496, "low": 0.01489, "close": 0.0149, "volume": 139350.8, "close_time": 1764305999999, "quote_volume": 2078.798206, "trades": 39, "taker_buy_base": 29093.9, "taker_buy_quote": 434.581112 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.01489, "high": 0.01496, "low": 0.01482, "close": 0.01488, "volume": 589635.7, "close_time": 1764309599999, "quote_volume": 8766.220629, "trades": 60, "taker_buy_base": 277643.4, "taker_buy_quote": 4134.343358 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.01488, "high": 0.01488, "low": 0.01476, "close": 0.01484, "volume": 122118.1, "close_time": 1764313199999, "quote_volume": 1809.609718, "trades": 47, "taker_buy_base": 75465.0, "taker_buy_quote": 1117.706031 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.01481, "high": 0.01496, "low": 0.01481, "close": 0.01485, "volume": 160133.5, "close_time": 1764316799999, "quote_volume": 2383.115288, "trades": 101, "taker_buy_base": 68166.0, "taker_buy_quote": 1014.895468 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.01496, "high": 0.01525, "low": 0.01496, "close": 0.01519, "volume": 819824.9, "close_time": 1764320399999, "quote_volume": 12382.819413, "trades": 113, "taker_buy_base": 574331.0, "taker_buy_quote": 8678.973544 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.01518, "high": 0.01529, "low": 0.01515, "close": 0.01517, "volume": 646053.1, "close_time": 1764323999999, "quote_volume": 9837.483754, "trades": 94, "taker_buy_base": 334707.6, "taker_buy_quote": 5101.017676 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.01517, "high": 0.01517, "low": 0.01508, "close": 0.01512, "volume": 295286.7, "close_time": 1764327599999, "quote_volume": 4463.672896, "trades": 66, "taker_buy_base": 177261.4, "taker_buy_quote": 2681.55019 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.01508, "high": 0.01509, "low": 0.01494, "close": 0.01509, "volume": 458027.3, "close_time": 1764331199999, "quote_volume": 6883.073499, "trades": 72, "taker_buy_base": 307664.6, "taker_buy_quote": 4627.148354 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.01506, "high": 0.01507, "low": 0.01499, "close": 0.01503, "volume": 74841.9, "close_time": 1764334799999, "quote_volume": 1125.730934, "trades": 45, "taker_buy_base": 36973.8, "taker_buy_quote": 556.072015 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.01498, "high": 0.01518, "low": 0.01488, "close": 0.01512, "volume": 418405.4, "close_time": 1764338399999, "quote_volume": 6286.574948, "trades": 76, "taker_buy_base": 222767.2, "taker_buy_quote": 3360.533781 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.01512, "high": 0.01519, "low": 0.01501, "close": 0.01504, "volume": 219135.3, "close_time": 1764341999999, "quote_volume": 3313.809054, "trades": 96, "taker_buy_base": 145996.1, "taker_buy_quote": 2207.840659 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.01506, "high": 0.01515, "low": 0.01501, "close": 0.01501, "volume": 168981.7, "close_time": 1764345599999, "quote_volume": 2548.349331, "trades": 61, "taker_buy_base": 131071.9, "taker_buy_quote": 1975.339718 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.01498, "high": 0.01498, "low": 0.01474, "close": 0.01476, "volume": 1062158.9, "close_time": 1764349199999, "quote_volume": 15737.650394, "trades": 204, "taker_buy_base": 325109.7, "taker_buy_quote": 4829.746423 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.01478, "high": 0.01478, "low": 0.01462, "close": 0.01473, "volume": 530293.6, "close_time": 1764352799999, "quote_volume": 7795.559437, "trades": 86, "taker_buy_base": 170210.7, "taker_buy_quote": 2510.265693 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.01472, "high": 0.01474, "low": 0.01457, "close": 0.01474, "volume": 270555.0, "close_time": 1764356399999, "quote_volume": 3973.887582, "trades": 74, "taker_buy_base": 48453.9, "taker_buy_quote": 710.240014 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0147, "high": 0.01481, "low": 0.01469, "close": 0.01479, "volume": 20978.3, "close_time": 1764359999999, "quote_volume": 309.238355, "trades": 14, "taker_buy_base": 13823.9, "taker_buy_quote": 203.676696 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.01473, "high": 0.0148, "low": 0.01473, "close": 0.0148, "volume": 148350.8, "close_time": 1764363599999, "quote_volume": 2191.715275, "trades": 76, "taker_buy_base": 114922.6, "taker_buy_quote": 1697.920212 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.01476, "high": 0.01478, "low": 0.01465, "close": 0.01466, "volume": 172382.6, "close_time": 1764367199999, "quote_volume": 2540.963735, "trades": 68, "taker_buy_base": 141659.8, "taker_buy_quote": 2088.796972 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.01463, "high": 0.01474, "low": 0.01456, "close": 0.01474, "volume": 343708.4, "close_time": 1764370799999, "quote_volume": 5039.455394, "trades": 56, "taker_buy_base": 215218.3, "taker_buy_quote": 3155.985181 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.01477, "high": 0.01481, "low": 0.01471, "close": 0.01471, "volume": 391871.3, "close_time": 1764374399999, "quote_volume": 5784.569072, "trades": 101, "taker_buy_base": 160968.4, "taker_buy_quote": 2378.915973 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01474, "high": 0.01479, "low": 0.0147, "close": 0.01476, "volume": 93902.2, "close_time": 1764377999999, "quote_volume": 1385.006408, "trades": 32, "taker_buy_base": 87173.6, "taker_buy_quote": 1285.882752 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.01472, "high": 0.01473, "low": 0.01471, "close": 0.01473, "volume": 89720.8, "close_time": 1764381599999, "quote_volume": 1320.027217, "trades": 9, "taker_buy_base": 18861.7, "taker_buy_quote": 277.644224 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.01474, "high": 0.01477, "low": 0.0147, "close": 0.0147, "volume": 27484.3, "close_time": 1764385199999, "quote_volume": 404.647059, "trades": 14, "taker_buy_base": 14131.0, "taker_buy_quote": 207.948769 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.01474, "high": 0.01474, "low": 0.01471, "close": 0.01472, "volume": 19857.1, "close_time": 1764388799999, "quote_volume": 292.433505, "trades": 6, "taker_buy_base": 11230.5, "taker_buy_quote": 165.425265 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.01472, "high": 0.01481, "low": 0.01472, "close": 0.01481, "volume": 49682.4, "close_time": 1764392399999, "quote_volume": 733.011226, "trades": 15, "taker_buy_base": 44113.7, "taker_buy_quote": 650.538779 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.01481, "high": 0.01481, "low": 0.01473, "close": 0.01474, "volume": 34677.0, "close_time": 1764395999999, "quote_volume": 512.152805, "trades": 12, "taker_buy_base": 19714.2, "taker_buy_quote": 291.455021 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.01473, "high": 0.01477, "low": 0.01462, "close": 0.01469, "volume": 191536.4, "close_time": 1764399599999, "quote_volume": 2816.403366, "trades": 32, "taker_buy_base": 73693.4, "taker_buy_quote": 1082.265262 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.01469, "high": 0.01469, "low": 0.01459, "close": 0.01465, "volume": 55135.3, "close_time": 1764403199999, "quote_volume": 807.412135, "trades": 15, "taker_buy_base": 32880.1, "taker_buy_quote": 482.258915 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.01462, "high": 0.01462, "low": 0.01457, "close": 0.01459, "volume": 56702.3, "close_time": 1764406799999, "quote_volume": 828.106613, "trades": 19, "taker_buy_base": 33511.6, "taker_buy_quote": 489.520492 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.01459, "high": 0.01463, "low": 0.01458, "close": 0.01461, "volume": 93751.0, "close_time": 1764410399999, "quote_volume": 1369.425269, "trades": 17, "taker_buy_base": 62929.6, "taker_buy_quote": 919.273132 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.01458, "high": 0.01468, "low": 0.01443, "close": 0.01466, "volume": 612110.8, "close_time": 1764413999999, "quote_volume": 8868.471756, "trades": 78, "taker_buy_base": 115636.9, "taker_buy_quote": 1686.351101 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.01465, "high": 0.01478, "low": 0.01465, "close": 0.01475, "volume": 284022.3, "close_time": 1764417599999, "quote_volume": 4185.958519, "trades": 35, "taker_buy_base": 257609.8, "taker_buy_quote": 3796.980171 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.01475, "high": 0.01477, "low": 0.01465, "close": 0.01467, "volume": 97328.1, "close_time": 1764421199999, "quote_volume": 1428.689381, "trades": 46, "taker_buy_base": 18536.4, "taker_buy_quote": 272.429225 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.01464, "high": 0.01475, "low": 0.01464, "close": 0.01472, "volume": 799819.0, "close_time": 1764424799999, "quote_volume": 11740.840899, "trades": 99, "taker_buy_base": 495973.2, "taker_buy_quote": 7280.623347 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.01466, "high": 0.0147, "low": 0.01465, "close": 0.01466, "volume": 104071.2, "close_time": 1764428399999, "quote_volume": 1527.454389, "trades": 32, "taker_buy_base": 71247.1, "taker_buy_quote": 1045.828955 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.01465, "high": 0.01477, "low": 0.01462, "close": 0.01469, "volume": 354407.2, "close_time": 1764431999999, "quote_volume": 5202.007009, "trades": 85, "taker_buy_base": 147161.6, "taker_buy_quote": 2161.72195 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.01469, "high": 0.01474, "low": 0.01466, "close": 0.01471, "volume": 62472.5, "close_time": 1764435599999, "quote_volume": 918.109563, "trades": 26, "taker_buy_base": 42029.2, "taker_buy_quote": 617.637999 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.01471, "high": 0.01471, "low": 0.01448, "close": 0.01451, "volume": 207633.5, "close_time": 1764439199999, "quote_volume": 3014.175484, "trades": 37, "taker_buy_base": 46271.3, "taker_buy_quote": 672.047074 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.01452, "high": 0.01458, "low": 0.01442, "close": 0.01455, "volume": 1123260.3, "close_time": 1764442799999, "quote_volume": 16296.240246, "trades": 125, "taker_buy_base": 693768.5, "taker_buy_quote": 10081.366592 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.01453, "high": 0.01459, "low": 0.01452, "close": 0.01452, "volume": 41867.1, "close_time": 1764446399999, "quote_volume": 608.884393, "trades": 14, "taker_buy_base": 1720.5, "taker_buy_quote": 24.998865 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.01453, "high": 0.01454, "low": 0.01442, "close": 0.01454, "volume": 117297.7, "close_time": 1764449999999, "quote_volume": 1699.949301, "trades": 46, "taker_buy_base": 73290.5, "taker_buy_quote": 1063.339443 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.01451, "high": 0.01452, "low": 0.01443, "close": 0.01452, "volume": 464552.0, "close_time": 1764453599999, "quote_volume": 6719.717728, "trades": 44, "taker_buy_base": 34112.2, "taker_buy_quote": 493.822553 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.01449, "high": 0.01451, "low": 0.01444, "close": 0.01445, "volume": 111107.9, "close_time": 1764457199999, "quote_volume": 1607.147505, "trades": 15, "taker_buy_base": 92285.8, "taker_buy_quote": 1334.866212 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.01442, "high": 0.01446, "low": 0.0143, "close": 0.01441, "volume": 3411832.6, "close_time": 1764460799999, "quote_volume": 48947.816451, "trades": 184, "taker_buy_base": 1034715.2, "taker_buy_quote": 14916.691116 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01441, "high": 0.01445, "low": 0.01436, "close": 0.01436, "volume": 1255748.5, "close_time": 1764464399999, "quote_volume": 18112.845746, "trades": 111, "taker_buy_base": 1251562.3, "taker_buy_quote": 18052.480937 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.01436, "high": 0.01444, "low": 0.01435, "close": 0.01438, "volume": 345369.5, "close_time": 1764467999999, "quote_volume": 4972.99946, "trades": 49, "taker_buy_base": 335819.9, "taker_buy_quote": 4835.308136 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.01437, "high": 0.01443, "low": 0.01428, "close": 0.01428, "volume": 88206.3, "close_time": 1764471599999, "quote_volume": 1266.205557, "trades": 24, "taker_buy_base": 72387.1, "taker_buy_quote": 1039.580534 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.01427, "high": 0.01436, "low": 0.01416, "close": 0.01432, "volume": 347592.3, "close_time": 1764475199999, "quote_volume": 4969.793819, "trades": 44, "taker_buy_base": 321830.4, "taker_buy_quote": 4602.683245 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.01435, "high": 0.01437, "low": 0.01431, "close": 0.01433, "volume": 35103.6, "close_time": 1764478799999, "quote_volume": 503.381972, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.01432, "high": 0.01432, "low": 0.01422, "close": 0.01424, "volume": 113327.0, "close_time": 1764482399999, "quote_volume": 1614.655928, "trades": 41, "taker_buy_base": 75135.3, "taker_buy_quote": 1069.775127 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.01428, "high": 0.01444, "low": 0.01428, "close": 0.01444, "volume": 27182.7, "close_time": 1764485999999, "quote_volume": 390.520946, "trades": 11, "taker_buy_base": 20097.1, "taker_buy_quote": 288.287745 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.01437, "high": 0.01443, "low": 0.01437, "close": 0.01443, "volume": 9499.1, "close_time": 1764489599999, "quote_volume": 136.966338, "trades": 4, "taker_buy_base": 9499.1, "taker_buy_quote": 136.966338 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.01443, "high": 0.01452, "low": 0.0144, "close": 0.01443, "volume": 55177.0, "close_time": 1764493199999, "quote_volume": 796.635, "trades": 32, "taker_buy_base": 35716.0, "taker_buy_quote": 515.914127 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.01441, "high": 0.01448, "low": 0.0144, "close": 0.01444, "volume": 185753.7, "close_time": 1764496799999, "quote_volume": 2685.593161, "trades": 22, "taker_buy_base": 71010.6, "taker_buy_quote": 1026.682576 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.01444, "high": 0.01445, "low": 0.01441, "close": 0.01444, "volume": 191961.4, "close_time": 1764500399999, "quote_volume": 2767.555853, "trades": 28, "taker_buy_base": 27448.4, "taker_buy_quote": 396.593544 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.01443, "high": 0.01445, "low": 0.01437, "close": 0.01442, "volume": 95418.2, "close_time": 1764503999999, "quote_volume": 1376.208766, "trades": 17, "taker_buy_base": 81877.9, "taker_buy_quote": 1180.902585 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0144, "high": 0.01447, "low": 0.01428, "close": 0.01445, "volume": 503374.1, "close_time": 1764507599999, "quote_volume": 7240.018586, "trades": 74, "taker_buy_base": 292637.5, "taker_buy_quote": 4217.252849 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.01446, "high": 0.01456, "low": 0.01446, "close": 0.01451, "volume": 207134.7, "close_time": 1764511199999, "quote_volume": 3009.231072, "trades": 36, "taker_buy_base": 180347.2, "taker_buy_quote": 2619.902357 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.01453, "high": 0.01456, "low": 0.01437, "close": 0.01441, "volume": 206143.1, "close_time": 1764514799999, "quote_volume": 2980.951299, "trades": 58, "taker_buy_base": 103348.8, "taker_buy_quote": 1492.985765 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.01442, "high": 0.01442, "low": 0.01434, "close": 0.01436, "volume": 126463.1, "close_time": 1764518399999, "quote_volume": 1819.684738, "trades": 34, "taker_buy_base": 61049.5, "taker_buy_quote": 878.776492 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.01442, "high": 0.01453, "low": 0.01441, "close": 0.01451, "volume": 30215.7, "close_time": 1764521999999, "quote_volume": 437.565464, "trades": 19, "taker_buy_base": 29169.7, "taker_buy_quote": 422.492604 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.01448, "high": 0.01453, "low": 0.01441, "close": 0.0145, "volume": 259602.5, "close_time": 1764525599999, "quote_volume": 3756.798374, "trades": 47, "taker_buy_base": 225271.7, "taker_buy_quote": 3259.945821 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.01448, "high": 0.0145, "low": 0.01444, "close": 0.01445, "volume": 632267.7, "close_time": 1764529199999, "quote_volume": 9156.265118, "trades": 38, "taker_buy_base": 161175.8, "taker_buy_quote": 2335.322652 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.01446, "high": 0.01447, "low": 0.01438, "close": 0.01441, "volume": 85742.4, "close_time": 1764532799999, "quote_volume": 1238.85943, "trades": 26, "taker_buy_base": 25850.6, "taker_buy_quote": 373.78657 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.01441, "high": 0.01447, "low": 0.01433, "close": 0.01439, "volume": 608290.1, "close_time": 1764536399999, "quote_volume": 8745.560782, "trades": 56, "taker_buy_base": 448747.1, "taker_buy_quote": 6455.011759 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.01439, "high": 0.01439, "low": 0.01428, "close": 0.01437, "volume": 498160.6, "close_time": 1764539999999, "quote_volume": 7136.206028, "trades": 62, "taker_buy_base": 361690.7, "taker_buy_quote": 5186.656155 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.01437, "high": 0.01446, "low": 0.01436, "close": 0.01441, "volume": 404630.5, "close_time": 1764543599999, "quote_volume": 5827.329599, "trades": 42, "taker_buy_base": 113809.1, "taker_buy_quote": 1638.338374 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.01445, "high": 0.01445, "low": 0.01415, "close": 0.01415, "volume": 552062.2, "close_time": 1764547199999, "quote_volume": 7865.734344, "trades": 64, "taker_buy_base": 185987.1, "taker_buy_quote": 2661.246964 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.01417, "high": 0.01419, "low": 0.01303, "close": 0.01308, "volume": 4561057.7, "close_time": 1764550799999, "quote_volume": 61739.588168, "trades": 574, "taker_buy_base": 1941520.6, "taker_buy_quote": 26264.820223 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.01308, "high": 0.01313, "low": 0.01294, "close": 0.01306, "volume": 376776.5, "close_time": 1764554399999, "quote_volume": 4914.557501, "trades": 101, "taker_buy_base": 211501.5, "taker_buy_quote": 2760.88962 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.01303, "high": 0.0132, "low": 0.01303, "close": 0.01313, "volume": 236640.7, "close_time": 1764557999999, "quote_volume": 3106.119416, "trades": 43, "taker_buy_base": 156982.8, "taker_buy_quote": 2062.84029 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.01312, "high": 0.01312, "low": 0.01301, "close": 0.01306, "volume": 560357.1, "close_time": 1764561599999, "quote_volume": 7316.363253, "trades": 72, "taker_buy_base": 315689.6, "taker_buy_quote": 4122.436025 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.01303, "high": 0.01309, "low": 0.01293, "close": 0.01302, "volume": 404835.8, "close_time": 1764565199999, "quote_volume": 5267.605634, "trades": 70, "taker_buy_base": 342239.7, "taker_buy_quote": 4453.555367 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.01308, "high": 0.01314, "low": 0.01301, "close": 0.01314, "volume": 1256910.9, "close_time": 1764568799999, "quote_volume": 16413.700504, "trades": 107, "taker_buy_base": 489143.3, "taker_buy_quote": 6392.144557 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.01315, "high": 0.01325, "low": 0.01315, "close": 0.01321, "volume": 242973.1, "close_time": 1764572399999, "quote_volume": 3212.715421, "trades": 50, "taker_buy_base": 185799.4, "taker_buy_quote": 2457.018085 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.01321, "high": 0.01323, "low": 0.01312, "close": 0.01322, "volume": 122490.5, "close_time": 1764575999999, "quote_volume": 1616.043267, "trades": 38, "taker_buy_base": 86774.9, "taker_buy_quote": 1144.97842 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.01322, "high": 0.01333, "low": 0.0132, "close": 0.01332, "volume": 237627.1, "close_time": 1764579599999, "quote_volume": 3144.936513, "trades": 45, "taker_buy_base": 139200.1, "taker_buy_quote": 1843.531859 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.01337, "high": 0.01337, "low": 0.01321, "close": 0.01323, "volume": 142279.5, "close_time": 1764583199999, "quote_volume": 1885.178041, "trades": 63, "taker_buy_base": 68448.4, "taker_buy_quote": 907.928385 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.01326, "high": 0.01341, "low": 0.01326, "close": 0.01328, "volume": 268526.2, "close_time": 1764586799999, "quote_volume": 3581.243961, "trades": 61, "taker_buy_base": 153198.2, "taker_buy_quote": 2047.075514 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.01327, "high": 0.01328, "low": 0.01317, "close": 0.01318, "volume": 145901.8, "close_time": 1764590399999, "quote_volume": 1928.056976, "trades": 45, "taker_buy_base": 122640.0, "taker_buy_quote": 1620.807624 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.01318, "high": 0.01321, "low": 0.01303, "close": 0.0132, "volume": 410280.2, "close_time": 1764593999999, "quote_volume": 5380.45402, "trades": 89, "taker_buy_base": 197263.0, "taker_buy_quote": 2586.560165 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.01316, "high": 0.01329, "low": 0.01308, "close": 0.01312, "volume": 701706.8, "close_time": 1764597599999, "quote_volume": 9225.959893, "trades": 123, "taker_buy_base": 585853.4, "taker_buy_quote": 7700.830349 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.01312, "high": 0.01329, "low": 0.01302, "close": 0.01326, "volume": 1170314.7, "close_time": 1764601199999, "quote_volume": 15379.646657, "trades": 191, "taker_buy_base": 906414.3, "taker_buy_quote": 11932.801622 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.01326, "high": 0.01331, "low": 0.01299, "close": 0.01316, "volume": 697534.5, "close_time": 1764604799999, "quote_volume": 9188.135453, "trades": 132, "taker_buy_base": 304660.2, "taker_buy_quote": 4000.729266 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.01317, "high": 0.01317, "low": 0.01301, "close": 0.01301, "volume": 702616.7, "close_time": 1764608399999, "quote_volume": 9196.254738, "trades": 52, "taker_buy_base": 157552.7, "taker_buy_quote": 2064.049273 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.01302, "high": 0.0131, "low": 0.01295, "close": 0.01301, "volume": 809057.0, "close_time": 1764611999999, "quote_volume": 10509.472987, "trades": 85, "taker_buy_base": 731262.0, "taker_buy_quote": 9495.960959 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.01305, "high": 0.01316, "low": 0.01303, "close": 0.01316, "volume": 531663.6, "close_time": 1764615599999, "quote_volume": 6970.1759, "trades": 121, "taker_buy_base": 444065.1, "taker_buy_quote": 5821.494469 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.01316, "high": 0.01316, "low": 0.013, "close": 0.01307, "volume": 96749.8, "close_time": 1764619199999, "quote_volume": 1263.262575, "trades": 30, "taker_buy_base": 81444.6, "taker_buy_quote": 1063.593097 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.01307, "high": 0.01322, "low": 0.01307, "close": 0.01318, "volume": 307557.0, "close_time": 1764622799999, "quote_volume": 4047.807875, "trades": 51, "taker_buy_base": 228200.7, "taker_buy_quote": 3000.223303 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.01321, "high": 0.01332, "low": 0.0132, "close": 0.01329, "volume": 147422.8, "close_time": 1764626399999, "quote_volume": 1954.124208, "trades": 26, "taker_buy_base": 131089.9, "taker_buy_quote": 1737.478481 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.01332, "high": 0.01333, "low": 0.01324, "close": 0.01328, "volume": 171300.1, "close_time": 1764629999999, "quote_volume": 2278.058503, "trades": 20, "taker_buy_base": 38659.3, "taker_buy_quote": 514.991715 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.01326, "high": 0.01333, "low": 0.01326, "close": 0.01328, "volume": 30364.1, "close_time": 1764633599999, "quote_volume": 403.073841, "trades": 13, "taker_buy_base": 24844.1, "taker_buy_quote": 329.639896 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01325, "high": 0.01325, "low": 0.01304, "close": 0.01312, "volume": 251322.1, "close_time": 1764637199999, "quote_volume": 3300.567431, "trades": 52, "taker_buy_base": 171356.9, "taker_buy_quote": 2246.265049 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.01311, "high": 0.01327, "low": 0.01295, "close": 0.01295, "volume": 118284.7, "close_time": 1764640799999, "quote_volume": 1538.918946, "trades": 23, "taker_buy_base": 85612.9, "taker_buy_quote": 1112.057357 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.01294, "high": 0.01298, "low": 0.01289, "close": 0.01289, "volume": 66221.5, "close_time": 1764644399999, "quote_volume": 855.743001, "trades": 48, "taker_buy_base": 4054.8, "taker_buy_quote": 52.543263 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.01289, "high": 0.01294, "low": 0.01278, "close": 0.0129, "volume": 375681.4, "close_time": 1764647999999, "quote_volume": 4817.027359, "trades": 44, "taker_buy_base": 104683.1, "taker_buy_quote": 1344.21417 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.01293, "high": 0.01302, "low": 0.01291, "close": 0.01298, "volume": 173841.6, "close_time": 1764651599999, "quote_volume": 2256.120802, "trades": 63, "taker_buy_base": 159687.8, "taker_buy_quote": 2072.409008 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.01294, "high": 0.01301, "low": 0.01291, "close": 0.013, "volume": 179483.8, "close_time": 1764655199999, "quote_volume": 2329.190434, "trades": 53, "taker_buy_base": 175317.9, "taker_buy_quote": 2275.199497 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.01297, "high": 0.01303, "low": 0.01296, "close": 0.01301, "volume": 106731.7, "close_time": 1764658799999, "quote_volume": 1387.581407, "trades": 17, "taker_buy_base": 69664.6, "taker_buy_quote": 905.657781 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.01303, "high": 0.01304, "low": 0.01299, "close": 0.013, "volume": 69242.9, "close_time": 1764662399999, "quote_volume": 900.796545, "trades": 31, "taker_buy_base": 64256.0, "taker_buy_quote": 835.842877 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.01297, "high": 0.01297, "low": 0.01283, "close": 0.01284, "volume": 466059.8, "close_time": 1764665999999, "quote_volume": 6013.652589, "trades": 51, "taker_buy_base": 153077.8, "taker_buy_quote": 1976.41074 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.01285, "high": 0.01295, "low": 0.01285, "close": 0.01293, "volume": 124314.6, "close_time": 1764669599999, "quote_volume": 1606.465895, "trades": 25, "taker_buy_base": 124314.6, "taker_buy_quote": 1606.465895 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.01297, "high": 0.01313, "low": 0.01297, "close": 0.01307, "volume": 102677.6, "close_time": 1764673199999, "quote_volume": 1339.292457, "trades": 23, "taker_buy_base": 93380.7, "taker_buy_quote": 1217.848388 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.01308, "high": 0.01315, "low": 0.01307, "close": 0.01313, "volume": 851610.8, "close_time": 1764676799999, "quote_volume": 11180.354262, "trades": 39, "taker_buy_base": 107620.9, "taker_buy_quote": 1412.229896 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.01313, "high": 0.01316, "low": 0.01302, "close": 0.01306, "volume": 342902.5, "close_time": 1764680399999, "quote_volume": 4482.163462, "trades": 54, "taker_buy_base": 218320.4, "taker_buy_quote": 2854.536352 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.01307, "high": 0.01319, "low": 0.01302, "close": 0.01316, "volume": 198597.1, "close_time": 1764683999999, "quote_volume": 2604.973072, "trades": 25, "taker_buy_base": 126508.1, "taker_buy_quote": 1656.095478 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.01318, "high": 0.01347, "low": 0.01314, "close": 0.01347, "volume": 306704.8, "close_time": 1764687599999, "quote_volume": 4085.963325, "trades": 51, "taker_buy_base": 157610.8, "taker_buy_quote": 2110.995716 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.01347, "high": 0.01415, "low": 0.01347, "close": 0.01409, "volume": 2438158.0, "close_time": 1764691199999, "quote_volume": 33957.931742, "trades": 191, "taker_buy_base": 979289.7, "taker_buy_quote": 13657.390528 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.01411, "high": 0.01418, "low": 0.01378, "close": 0.01394, "volume": 1950083.7, "close_time": 1764694799999, "quote_volume": 27002.539723, "trades": 206, "taker_buy_base": 1487241.3, "taker_buy_quote": 20583.697888 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.01393, "high": 0.01406, "low": 0.0139, "close": 0.01395, "volume": 1537914.8, "close_time": 1764698399999, "quote_volume": 21481.742757, "trades": 195, "taker_buy_base": 1279918.3, "taker_buy_quote": 17876.341297 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.01395, "high": 0.01409, "low": 0.01394, "close": 0.01404, "volume": 312614.5, "close_time": 1764701999999, "quote_volume": 4369.74648, "trades": 74, "taker_buy_base": 249081.3, "taker_buy_quote": 3482.339052 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.01405, "high": 0.0141, "low": 0.01392, "close": 0.01392, "volume": 418913.2, "close_time": 1764705599999, "quote_volume": 5884.946686, "trades": 60, "taker_buy_base": 347402.6, "taker_buy_quote": 4884.589465 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.01393, "high": 0.01393, "low": 0.01368, "close": 0.01371, "volume": 550219.7, "close_time": 1764709199999, "quote_volume": 7583.872484, "trades": 122, "taker_buy_base": 307144.3, "taker_buy_quote": 4222.163506 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.01375, "high": 0.01377, "low": 0.01373, "close": 0.01376, "volume": 86865.4, "close_time": 1764712799999, "quote_volume": 1194.67307, "trades": 44, "taker_buy_base": 86137.6, "taker_buy_quote": 1184.673098 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0138, "high": 0.01387, "low": 0.01379, "close": 0.01387, "volume": 91390.5, "close_time": 1764716399999, "quote_volume": 1263.999044, "trades": 35, "taker_buy_base": 69239.6, "taker_buy_quote": 957.479816 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.01385, "high": 0.01385, "low": 0.01368, "close": 0.01376, "volume": 136231.4, "close_time": 1764719999999, "quote_volume": 1872.989061, "trades": 15, "taker_buy_base": 109812.8, "taker_buy_quote": 1510.534347 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01381, "high": 0.01396, "low": 0.01379, "close": 0.01388, "volume": 162792.0, "close_time": 1764723599999, "quote_volume": 2259.498903, "trades": 29, "taker_buy_base": 36686.5, "taker_buy_quote": 508.6499 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.01388, "high": 0.01406, "low": 0.01388, "close": 0.01392, "volume": 287526.0, "close_time": 1764727199999, "quote_volume": 4014.885775, "trades": 67, "taker_buy_base": 178985.8, "taker_buy_quote": 2499.973131 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.01389, "high": 0.01408, "low": 0.01389, "close": 0.01398, "volume": 247374.2, "close_time": 1764730799999, "quote_volume": 3463.397296, "trades": 50, "taker_buy_base": 68468.2, "taker_buy_quote": 961.053032 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.01405, "high": 0.01406, "low": 0.01397, "close": 0.01402, "volume": 164482.3, "close_time": 1764734399999, "quote_volume": 2304.094441, "trades": 29, "taker_buy_base": 144376.4, "taker_buy_quote": 2022.312854 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.01403, "high": 0.01415, "low": 0.01403, "close": 0.01415, "volume": 292246.3, "close_time": 1764737999999, "quote_volume": 4115.705021, "trades": 35, "taker_buy_base": 210661.0, "taker_buy_quote": 2970.233196 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.01414, "high": 0.01421, "low": 0.0141, "close": 0.01418, "volume": 169647.3, "close_time": 1764741599999, "quote_volume": 2398.444694, "trades": 28, "taker_buy_base": 47732.2, "taker_buy_quote": 676.601876 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.01421, "high": 0.01434, "low": 0.01412, "close": 0.01419, "volume": 372781.5, "close_time": 1764745199999, "quote_volume": 5292.352688, "trades": 74, "taker_buy_base": 114069.1, "taker_buy_quote": 1627.712949 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.01417, "high": 0.01419, "low": 0.0141, "close": 0.0141, "volume": 213436.5, "close_time": 1764748799999, "quote_volume": 3016.937747, "trades": 33, "taker_buy_base": 159785.6, "taker_buy_quote": 2258.422769 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.01411, "high": 0.01424, "low": 0.0141, "close": 0.01414, "volume": 1112239.7, "close_time": 1764752399999, "quote_volume": 15747.806075, "trades": 80, "taker_buy_base": 529410.2, "taker_buy_quote": 7511.903419 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.01414, "high": 0.01416, "low": 0.01408, "close": 0.01415, "volume": 117046.4, "close_time": 1764755999999, "quote_volume": 1653.950981, "trades": 24, "taker_buy_base": 109106.3, "taker_buy_quote": 1541.826962 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.01418, "high": 0.01425, "low": 0.01411, "close": 0.01411, "volume": 221671.5, "close_time": 1764759599999, "quote_volume": 3149.007237, "trades": 30, "taker_buy_base": 117440.1, "taker_buy_quote": 1669.862059 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0141, "high": 0.0141, "low": 0.01401, "close": 0.0141, "volume": 382145.7, "close_time": 1764763199999, "quote_volume": 5366.094042, "trades": 35, "taker_buy_base": 142604.0, "taker_buy_quote": 2004.161705 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.01409, "high": 0.01413, "low": 0.014, "close": 0.01406, "volume": 119873.6, "close_time": 1764766799999, "quote_volume": 1682.11275, "trades": 30, "taker_buy_base": 59800.8, "taker_buy_quote": 840.550155 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.01405, "high": 0.01413, "low": 0.01403, "close": 0.01408, "volume": 168526.9, "close_time": 1764770399999, "quote_volume": 2372.682938, "trades": 31, "taker_buy_base": 101958.4, "taker_buy_quote": 1434.727329 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.01412, "high": 0.01422, "low": 0.01374, "close": 0.01399, "volume": 1218587.1, "close_time": 1764773999999, "quote_volume": 17026.523581, "trades": 156, "taker_buy_base": 897364.5, "taker_buy_quote": 12552.577301 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.01399, "high": 0.01406, "low": 0.0139, "close": 0.01404, "volume": 185327.4, "close_time": 1764777599999, "quote_volume": 2595.46815, "trades": 57, "taker_buy_base": 135673.8, "taker_buy_quote": 1900.507817 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.01405, "high": 0.01408, "low": 0.01392, "close": 0.01397, "volume": 281904.4, "close_time": 1764781199999, "quote_volume": 3940.900502, "trades": 55, "taker_buy_base": 163918.1, "taker_buy_quote": 2291.948477 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.01402, "high": 0.01416, "low": 0.014, "close": 0.01414, "volume": 98170.5, "close_time": 1764784799999, "quote_volume": 1381.996533, "trades": 31, "taker_buy_base": 31277.4, "taker_buy_quote": 440.509119 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.01415, "high": 0.01421, "low": 0.01407, "close": 0.01407, "volume": 156796.7, "close_time": 1764788399999, "quote_volume": 2221.522299, "trades": 25, "taker_buy_base": 104728.6, "taker_buy_quote": 1484.903429 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.01409, "high": 0.0141, "low": 0.01406, "close": 0.01409, "volume": 29686.3, "close_time": 1764791999999, "quote_volume": 417.983699, "trades": 10, "taker_buy_base": 21948.2, "taker_buy_quote": 309.164693 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.01405, "high": 0.01413, "low": 0.01402, "close": 0.01405, "volume": 339546.9, "close_time": 1764795599999, "quote_volume": 4779.973109, "trades": 41, "taker_buy_base": 187749.0, "taker_buy_quote": 2646.547802 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.01403, "high": 0.01418, "low": 0.01403, "close": 0.01418, "volume": 271913.0, "close_time": 1764799199999, "quote_volume": 3830.3957, "trades": 51, "taker_buy_base": 195081.4, "taker_buy_quote": 2748.805392 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.01421, "high": 0.01421, "low": 0.01409, "close": 0.01419, "volume": 137649.2, "close_time": 1764802799999, "quote_volume": 1947.989618, "trades": 35, "taker_buy_base": 107502.7, "taker_buy_quote": 1522.385771 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.01428, "high": 0.01428, "low": 0.01411, "close": 0.01411, "volume": 1177912.4, "close_time": 1764806399999, "quote_volume": 16667.223491, "trades": 47, "taker_buy_base": 305930.4, "taker_buy_quote": 4325.606439 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.01409, "high": 0.01409, "low": 0.01397, "close": 0.01405, "volume": 1054218.7, "close_time": 1764809999999, "quote_volume": 14761.914216, "trades": 67, "taker_buy_base": 683231.1, "taker_buy_quote": 9566.318947 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.01407, "high": 0.01417, "low": 0.01407, "close": 0.01407, "volume": 108353.2, "close_time": 1764813599999, "quote_volume": 1527.93065, "trades": 31, "taker_buy_base": 94419.4, "taker_buy_quote": 1331.271158 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.01405, "high": 0.01417, "low": 0.01404, "close": 0.01416, "volume": 84683.2, "close_time": 1764817199999, "quote_volume": 1195.734098, "trades": 23, "taker_buy_base": 81844.7, "taker_buy_quote": 1155.881558 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.01413, "high": 0.01413, "low": 0.01404, "close": 0.01404, "volume": 37040.0, "close_time": 1764820799999, "quote_volume": 522.185185, "trades": 15, "taker_buy_base": 37040.0, "taker_buy_quote": 522.185185 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.01404, "high": 0.01406, "low": 0.01397, "close": 0.01402, "volume": 55087.1, "close_time": 1764824399999, "quote_volume": 771.700939, "trades": 16, "taker_buy_base": 52805.1, "taker_buy_quote": 739.821399 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.01403, "high": 0.01406, "low": 0.01393, "close": 0.01394, "volume": 216569.3, "close_time": 1764827999999, "quote_volume": 3024.866803, "trades": 31, "taker_buy_base": 172463.7, "taker_buy_quote": 2409.607128 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.01401, "high": 0.01405, "low": 0.01398, "close": 0.01402, "volume": 36551.5, "close_time": 1764831599999, "quote_volume": 512.556172, "trades": 14, "taker_buy_base": 30769.6, "taker_buy_quote": 431.720838 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.014, "high": 0.01401, "low": 0.01391, "close": 0.01398, "volume": 141073.6, "close_time": 1764835199999, "quote_volume": 1967.425078, "trades": 26, "taker_buy_base": 134924.1, "taker_buy_quote": 1881.6647 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.01399, "high": 0.01406, "low": 0.01396, "close": 0.014, "volume": 563821.5, "close_time": 1764838799999, "quote_volume": 7889.618442, "trades": 48, "taker_buy_base": 51501.5, "taker_buy_quote": 722.19605 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.01407, "high": 0.01414, "low": 0.01404, "close": 0.01413, "volume": 137090.8, "close_time": 1764842399999, "quote_volume": 1929.419125, "trades": 40, "taker_buy_base": 21365.2, "taker_buy_quote": 301.18413 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.01411, "high": 0.01411, "low": 0.01406, "close": 0.0141, "volume": 457923.0, "close_time": 1764845999999, "quote_volume": 6446.405447, "trades": 37, "taker_buy_base": 289849.6, "taker_buy_quote": 4081.543267 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.01407, "high": 0.0141, "low": 0.01404, "close": 0.01404, "volume": 269280.0, "close_time": 1764849599999, "quote_volume": 3788.005501, "trades": 33, "taker_buy_base": 202966.3, "taker_buy_quote": 2856.839653 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.01413, "high": 0.01417, "low": 0.01409, "close": 0.0141, "volume": 242580.5, "close_time": 1764853199999, "quote_volume": 3423.105333, "trades": 30, "taker_buy_base": 110610.4, "taker_buy_quote": 1562.076671 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.01412, "high": 0.01412, "low": 0.01393, "close": 0.01394, "volume": 106194.8, "close_time": 1764856799999, "quote_volume": 1494.647154, "trades": 20, "taker_buy_base": 56334.5, "taker_buy_quote": 793.615129 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.01391, "high": 0.01396, "low": 0.01376, "close": 0.01376, "volume": 224691.4, "close_time": 1764860399999, "quote_volume": 3109.905751, "trades": 47, "taker_buy_base": 47638.5, "taker_buy_quote": 661.628508 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.01381, "high": 0.01414, "low": 0.01381, "close": 0.01405, "volume": 218022.3, "close_time": 1764863999999, "quote_volume": 3038.855195, "trades": 65, "taker_buy_base": 175266.1, "taker_buy_quote": 2441.190475 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.01403, "high": 0.01405, "low": 0.01387, "close": 0.01388, "volume": 148110.4, "close_time": 1764867599999, "quote_volume": 2060.124063, "trades": 27, "taker_buy_base": 128702.7, "taker_buy_quote": 1789.772681 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.0139, "high": 0.01392, "low": 0.01377, "close": 0.01385, "volume": 201794.8, "close_time": 1764871199999, "quote_volume": 2795.101592, "trades": 56, "taker_buy_base": 45798.1, "taker_buy_quote": 631.572694 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.01386, "high": 0.01394, "low": 0.01382, "close": 0.01383, "volume": 83555.1, "close_time": 1764874799999, "quote_volume": 1159.597774, "trades": 37, "taker_buy_base": 59829.2, "taker_buy_quote": 830.175238 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.01385, "high": 0.01385, "low": 0.01345, "close": 0.01373, "volume": 438531.3, "close_time": 1764878399999, "quote_volume": 5961.214476, "trades": 70, "taker_buy_base": 293084.4, "taker_buy_quote": 3972.565344 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.01375, "high": 0.0138, "low": 0.01366, "close": 0.01378, "volume": 268330.8, "close_time": 1764881999999, "quote_volume": 3686.845503, "trades": 143, "taker_buy_base": 166535.3, "taker_buy_quote": 2291.319328 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.01375, "high": 0.01381, "low": 0.01364, "close": 0.01365, "volume": 83482.0, "close_time": 1764885599999, "quote_volume": 1146.150444, "trades": 128, "taker_buy_base": 49861.8, "taker_buy_quote": 684.601347 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.01365, "high": 0.0137, "low": 0.01362, "close": 0.01366, "volume": 100576.0, "close_time": 1764889199999, "quote_volume": 1373.439605, "trades": 62, "taker_buy_base": 69283.0, "taker_buy_quote": 946.27548 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.01366, "high": 0.0137, "low": 0.01366, "close": 0.01369, "volume": 85335.8, "close_time": 1764892799999, "quote_volume": 1166.681474, "trades": 13, "taker_buy_base": 38024.2, "taker_buy_quote": 520.405018 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01367, "high": 0.01374, "low": 0.01364, "close": 0.01366, "volume": 92246.9, "close_time": 1764896399999, "quote_volume": 1262.596647, "trades": 22, "taker_buy_base": 88178.5, "taker_buy_quote": 1206.977107 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.01371, "high": 0.01375, "low": 0.01366, "close": 0.01368, "volume": 77568.5, "close_time": 1764899999999, "quote_volume": 1063.68106, "trades": 14, "taker_buy_base": 51767.2, "taker_buy_quote": 710.053971 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.01362, "high": 0.01372, "low": 0.01361, "close": 0.01365, "volume": 389198.8, "close_time": 1764903599999, "quote_volume": 5333.64582, "trades": 27, "taker_buy_base": 348436.6, "taker_buy_quote": 4775.693518 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.01367, "high": 0.01369, "low": 0.0136, "close": 0.01361, "volume": 216253.6, "close_time": 1764907199999, "quote_volume": 2949.41833, "trades": 29, "taker_buy_base": 157895.6, "taker_buy_quote": 2155.134221 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.01362, "high": 0.01367, "low": 0.01351, "close": 0.01351, "volume": 167610.5, "close_time": 1764910799999, "quote_volume": 2278.019528, "trades": 32, "taker_buy_base": 140495.3, "taker_buy_quote": 1910.515731 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.01353, "high": 0.01355, "low": 0.01349, "close": 0.01353, "volume": 240078.9, "close_time": 1764914399999, "quote_volume": 3244.588517, "trades": 17, "taker_buy_base": 120399.2, "taker_buy_quote": 1628.16921 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.01364, "high": 0.01368, "low": 0.01364, "close": 0.01368, "volume": 6807.3, "close_time": 1764917999999, "quote_volume": 93.065728, "trades": 3, "taker_buy_base": 6807.3, "taker_buy_quote": 93.065728 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.01369, "high": 0.01379, "low": 0.01369, "close": 0.01375, "volume": 310861.3, "close_time": 1764921599999, "quote_volume": 4281.633363, "trades": 28, "taker_buy_base": 142217.1, "taker_buy_quote": 1957.896792 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.01373, "high": 0.01374, "low": 0.01361, "close": 0.01366, "volume": 25970.6, "close_time": 1764925199999, "quote_volume": 355.103337, "trades": 21, "taker_buy_base": 20151.6, "taker_buy_quote": 275.300494 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.01364, "high": 0.01364, "low": 0.01342, "close": 0.01346, "volume": 1798465.6, "close_time": 1764928799999, "quote_volume": 24204.133339, "trades": 146, "taker_buy_base": 358862.9, "taker_buy_quote": 4835.677857 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.01346, "high": 0.01356, "low": 0.01345, "close": 0.01351, "volume": 268760.1, "close_time": 1764932399999, "quote_volume": 3627.835899, "trades": 51, "taker_buy_base": 243411.5, "taker_buy_quote": 3285.721467 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.01349, "high": 0.01351, "low": 0.0133, "close": 0.01342, "volume": 425533.6, "close_time": 1764935999999, "quote_volume": 5692.629959, "trades": 58, "taker_buy_base": 310609.2, "taker_buy_quote": 4154.27802 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.01341, "high": 0.0135, "low": 0.01341, "close": 0.0135, "volume": 373505.1, "close_time": 1764939599999, "quote_volume": 5030.305664, "trades": 46, "taker_buy_base": 369445.3, "taker_buy_quote": 4975.82817 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.01349, "high": 0.01356, "low": 0.01334, "close": 0.01336, "volume": 273188.5, "close_time": 1764943199999, "quote_volume": 3661.017702, "trades": 51, "taker_buy_base": 190421.0, "taker_buy_quote": 2552.373625 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.01336, "high": 0.01344, "low": 0.01326, "close": 0.0133, "volume": 407554.9, "close_time": 1764946799999, "quote_volume": 5443.998136, "trades": 118, "taker_buy_base": 257920.4, "taker_buy_quote": 3443.835156 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0133, "high": 0.01359, "low": 0.0133, "close": 0.01336, "volume": 276812.5, "close_time": 1764950399999, "quote_volume": 3710.689887, "trades": 77, "taker_buy_base": 45615.2, "taker_buy_quote": 614.85096 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.01334, "high": 0.01334, "low": 0.01291, "close": 0.01311, "volume": 1045160.9, "close_time": 1764953999999, "quote_volume": 13651.13799, "trades": 118, "taker_buy_base": 713900.4, "taker_buy_quote": 9337.332818 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.01309, "high": 0.01322, "low": 0.01305, "close": 0.01319, "volume": 126255.1, "close_time": 1764957599999, "quote_volume": 1655.903667, "trades": 31, "taker_buy_base": 102394.1, "taker_buy_quote": 1342.993047 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.01312, "high": 0.0132, "low": 0.01301, "close": 0.01305, "volume": 150331.9, "close_time": 1764961199999, "quote_volume": 1969.828423, "trades": 33, "taker_buy_base": 65457.3, "taker_buy_quote": 858.194166 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.013, "high": 0.01316, "low": 0.01293, "close": 0.01314, "volume": 195997.4, "close_time": 1764964799999, "quote_volume": 2568.040154, "trades": 34, "taker_buy_base": 157355.0, "taker_buy_quote": 2063.321866 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.01314, "high": 0.01321, "low": 0.01306, "close": 0.01307, "volume": 118156.0, "close_time": 1764968399999, "quote_volume": 1550.21538, "trades": 39, "taker_buy_base": 23118.9, "taker_buy_quote": 304.023224 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0131, "high": 0.01318, "low": 0.0131, "close": 0.01316, "volume": 40089.0, "close_time": 1764971999999, "quote_volume": 527.239106, "trades": 15, "taker_buy_base": 20482.3, "taker_buy_quote": 269.705657 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.01315, "high": 0.01321, "low": 0.01315, "close": 0.01321, "volume": 209202.8, "close_time": 1764975599999, "quote_volume": 2760.760241, "trades": 10, "taker_buy_base": 192137.0, "taker_buy_quote": 2536.088723 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.01315, "high": 0.01323, "low": 0.01315, "close": 0.01323, "volume": 8437.8, "close_time": 1764979199999, "quote_volume": 111.018349, "trades": 3, "taker_buy_base": 1239.8, "taker_buy_quote": 16.364649 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01314, "high": 0.01325, "low": 0.01314, "close": 0.01325, "volume": 34446.6, "close_time": 1764982799999, "quote_volume": 454.924288, "trades": 6, "taker_buy_base": 34066.0, "taker_buy_quote": 449.923204 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.01325, "high": 0.01325, "low": 0.01325, "close": 0.01325, "volume": 0.0, "close_time": 1764986399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.01315, "high": 0.0132, "low": 0.01315, "close": 0.01319, "volume": 10967.7, "close_time": 1764989999999, "quote_volume": 144.57381, "trades": 4, "taker_buy_base": 419.0, "taker_buy_quote": 5.52661 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.01326, "high": 0.01328, "low": 0.01324, "close": 0.01324, "volume": 55169.5, "close_time": 1764993599999, "quote_volume": 730.490988, "trades": 9, "taker_buy_base": 55169.5, "taker_buy_quote": 730.490988 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.01324, "high": 0.01324, "low": 0.01324, "close": 0.01324, "volume": 0.0, "close_time": 1764997199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.01316, "high": 0.01316, "low": 0.01316, "close": 0.01316, "volume": 3501.8, "close_time": 1765000799999, "quote_volume": 46.083688, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.01313, "high": 0.0132, "low": 0.01313, "close": 0.01314, "volume": 20415.4, "close_time": 1765004399999, "quote_volume": 268.91138, "trades": 37, "taker_buy_base": 18522.8, "taker_buy_quote": 244.02369 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.01314, "high": 0.01316, "low": 0.01309, "close": 0.01314, "volume": 16172.7, "close_time": 1765007999999, "quote_volume": 212.42782, "trades": 19, "taker_buy_base": 10679.3, "taker_buy_quote": 140.240294 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.01314, "high": 0.0132, "low": 0.0131, "close": 0.0131, "volume": 166340.1, "close_time": 1765011599999, "quote_volume": 2189.162851, "trades": 23, "taker_buy_base": 52779.0, "taker_buy_quote": 694.489359 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.01317, "high": 0.01321, "low": 0.01316, "close": 0.0132, "volume": 70518.4, "close_time": 1765015199999, "quote_volume": 929.323097, "trades": 20, "taker_buy_base": 37377.9, "taker_buy_quote": 493.12318 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.01316, "high": 0.01316, "low": 0.01314, "close": 0.01315, "volume": 55093.7, "close_time": 1765018799999, "quote_volume": 724.281494, "trades": 9, "taker_buy_base": 55093.7, "taker_buy_quote": 724.281494 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.01313, "high": 0.01321, "low": 0.01307, "close": 0.01317, "volume": 2166664.6, "close_time": 1765022399999, "quote_volume": 28470.443854, "trades": 52, "taker_buy_base": 125130.6, "taker_buy_quote": 1643.753144 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.01314, "high": 0.01321, "low": 0.01311, "close": 0.01312, "volume": 591941.6, "close_time": 1765025999999, "quote_volume": 7790.822017, "trades": 83, "taker_buy_base": 591486.8, "taker_buy_quote": 7784.836849 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.01312, "high": 0.01323, "low": 0.01312, "close": 0.01322, "volume": 306393.2, "close_time": 1765029599999, "quote_volume": 4032.547619, "trades": 50, "taker_buy_base": 305575.9, "taker_buy_quote": 4021.81647 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0132, "high": 0.01341, "low": 0.0132, "close": 0.01331, "volume": 418406.9, "close_time": 1765033199999, "quote_volume": 5570.379667, "trades": 56, "taker_buy_base": 359601.2, "taker_buy_quote": 4785.280891 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0133, "high": 0.0133, "low": 0.01316, "close": 0.01328, "volume": 241311.9, "close_time": 1765036799999, "quote_volume": 3199.967026, "trades": 41, "taker_buy_base": 236409.1, "taker_buy_quote": 3135.15971 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.01331, "high": 0.01349, "low": 0.0133, "close": 0.01339, "volume": 469329.8, "close_time": 1765040399999, "quote_volume": 6297.7266, "trades": 63, "taker_buy_base": 369703.0, "taker_buy_quote": 4958.418272 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.01339, "high": 0.0135, "low": 0.01339, "close": 0.01348, "volume": 323367.5, "close_time": 1765043999999, "quote_volume": 4355.045224, "trades": 34, "taker_buy_base": 296277.2, "taker_buy_quote": 3990.67528 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.01347, "high": 0.01352, "low": 0.01343, "close": 0.01343, "volume": 87979.1, "close_time": 1765047599999, "quote_volume": 1186.679633, "trades": 19, "taker_buy_base": 33477.3, "taker_buy_quote": 451.83295 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.01345, "high": 0.01347, "low": 0.01334, "close": 0.01344, "volume": 536844.2, "close_time": 1765051199999, "quote_volume": 7210.300579, "trades": 68, "taker_buy_base": 211774.7, "taker_buy_quote": 2845.446008 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.01345, "high": 0.01345, "low": 0.01338, "close": 0.0134, "volume": 452717.9, "close_time": 1765054799999, "quote_volume": 6088.454487, "trades": 13, "taker_buy_base": 16605.9, "taker_buy_quote": 222.748087 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.01338, "high": 0.01353, "low": 0.01338, "close": 0.01338, "volume": 432804.1, "close_time": 1765058399999, "quote_volume": 5818.278411, "trades": 41, "taker_buy_base": 177497.4, "taker_buy_quote": 2391.350374 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.01338, "high": 0.01339, "low": 0.01329, "close": 0.0133, "volume": 194047.3, "close_time": 1765061999999, "quote_volume": 2586.208179, "trades": 22, "taker_buy_base": 174007.6, "taker_buy_quote": 2318.946675 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.01331, "high": 0.01331, "low": 0.0132, "close": 0.01328, "volume": 326681.7, "close_time": 1765065599999, "quote_volume": 4330.557047, "trades": 24, "taker_buy_base": 23974.8, "taker_buy_quote": 317.891727 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01329, "high": 0.01343, "low": 0.01329, "close": 0.0134, "volume": 193699.3, "close_time": 1765069199999, "quote_volume": 2587.1726, "trades": 13, "taker_buy_base": 191149.3, "taker_buy_quote": 2553.2321 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.01342, "high": 0.01342, "low": 0.01338, "close": 0.01339, "volume": 29047.4, "close_time": 1765072799999, "quote_volume": 389.35009, "trades": 11, "taker_buy_base": 18355.4, "taker_buy_quote": 245.97037 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.01335, "high": 0.0134, "low": 0.01335, "close": 0.0134, "volume": 23892.6, "close_time": 1765076399999, "quote_volume": 319.251384, "trades": 7, "taker_buy_base": 8892.6, "taker_buy_quote": 118.893434 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.01337, "high": 0.01337, "low": 0.01336, "close": 0.01336, "volume": 49912.5, "close_time": 1765079999999, "quote_volume": 667.045125, "trades": 4, "taker_buy_base": 43500.0, "taker_buy_quote": 581.31 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.01331, "high": 0.01331, "low": 0.01329, "close": 0.0133, "volume": 16111.4, "close_time": 1765083599999, "quote_volume": 214.250359, "trades": 4, "taker_buy_base": 3286.4, "taker_buy_quote": 43.741984 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.01331, "high": 0.01331, "low": 0.01331, "close": 0.01331, "volume": 6412.5, "close_time": 1765087199999, "quote_volume": 85.350375, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.01338, "high": 0.01339, "low": 0.01338, "close": 0.01339, "volume": 13948.3, "close_time": 1765090799999, "quote_volume": 186.639487, "trades": 4, "taker_buy_base": 13948.3, "taker_buy_quote": 186.639487 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.01335, "high": 0.01335, "low": 0.01323, "close": 0.01323, "volume": 31707.5, "close_time": 1765094399999, "quote_volume": 421.695155, "trades": 11, "taker_buy_base": 13651.8, "taker_buy_quote": 182.084844 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.01324, "high": 0.01325, "low": 0.01316, "close": 0.01316, "volume": 22444.0, "close_time": 1765097999999, "quote_volume": 296.937173, "trades": 34, "taker_buy_base": 12911.7, "taker_buy_quote": 170.826105 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.01315, "high": 0.01319, "low": 0.01308, "close": 0.01308, "volume": 71766.5, "close_time": 1765101599999, "quote_volume": 941.538245, "trades": 34, "taker_buy_base": 56532.5, "taker_buy_quote": 741.453811 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.01308, "high": 0.01312, "low": 0.01304, "close": 0.0131, "volume": 39000.9, "close_time": 1765105199999, "quote_volume": 510.54865, "trades": 11, "taker_buy_base": 8149.1, "taker_buy_quote": 106.844185 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.01311, "high": 0.01316, "low": 0.0131, "close": 0.01312, "volume": 87819.8, "close_time": 1765108799999, "quote_volume": 1152.46575, "trades": 21, "taker_buy_base": 54376.1, "taker_buy_quote": 713.716682 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.01313, "high": 0.01321, "low": 0.01307, "close": 0.01314, "volume": 267143.9, "close_time": 1765112399999, "quote_volume": 3507.743866, "trades": 37, "taker_buy_base": 153164.8, "taker_buy_quote": 2012.727177 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.01313, "high": 0.01316, "low": 0.01303, "close": 0.01309, "volume": 140220.8, "close_time": 1765115999999, "quote_volume": 1837.225897, "trades": 25, "taker_buy_base": 61524.7, "taker_buy_quote": 807.837767 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.01308, "high": 0.01308, "low": 0.01267, "close": 0.01277, "volume": 925979.9, "close_time": 1765119599999, "quote_volume": 11867.593832, "trades": 219, "taker_buy_base": 408662.3, "taker_buy_quote": 5230.308625 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.01276, "high": 0.01311, "low": 0.01272, "close": 0.01307, "volume": 761561.5, "close_time": 1765123199999, "quote_volume": 9779.652784, "trades": 137, "taker_buy_base": 239420.0, "taker_buy_quote": 3092.405989 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.01301, "high": 0.01307, "low": 0.01295, "close": 0.01301, "volume": 151523.9, "close_time": 1765126799999, "quote_volume": 1969.893585, "trades": 50, "taker_buy_base": 70797.8, "taker_buy_quote": 920.14056 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.01304, "high": 0.01329, "low": 0.01301, "close": 0.01326, "volume": 306868.5, "close_time": 1765130399999, "quote_volume": 4042.221773, "trades": 66, "taker_buy_base": 188709.4, "taker_buy_quote": 2491.61815 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.01329, "high": 0.01335, "low": 0.01327, "close": 0.0133, "volume": 192129.1, "close_time": 1765133999999, "quote_volume": 2556.668118, "trades": 41, "taker_buy_base": 110359.9, "taker_buy_quote": 1469.162986 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.01329, "high": 0.01329, "low": 0.01326, "close": 0.01328, "volume": 38520.2, "close_time": 1765137599999, "quote_volume": 511.420006, "trades": 7, "taker_buy_base": 38020.3, "taker_buy_quote": 504.781334 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.01334, "high": 0.01336, "low": 0.01334, "close": 0.01335, "volume": 43728.7, "close_time": 1765141199999, "quote_volume": 583.675534, "trades": 11, "taker_buy_base": 33074.1, "taker_buy_quote": 441.479045 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.01332, "high": 0.01332, "low": 0.01299, "close": 0.01301, "volume": 153288.9, "close_time": 1765144799999, "quote_volume": 2016.542127, "trades": 37, "taker_buy_base": 95782.2, "taker_buy_quote": 1260.873955 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.01301, "high": 0.01301, "low": 0.01273, "close": 0.01296, "volume": 386823.1, "close_time": 1765148399999, "quote_volume": 4957.48413, "trades": 54, "taker_buy_base": 89351.7, "taker_buy_quote": 1142.915597 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.01291, "high": 0.01296, "low": 0.0129, "close": 0.01296, "volume": 245921.3, "close_time": 1765151999999, "quote_volume": 3176.739212, "trades": 23, "taker_buy_base": 115968.3, "taker_buy_quote": 1500.160998 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.01295, "high": 0.01299, "low": 0.01295, "close": 0.01298, "volume": 20275.6, "close_time": 1765155599999, "quote_volume": 263.172807, "trades": 8, "taker_buy_base": 10179.2, "taker_buy_quote": 132.126016 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.01305, "high": 0.01325, "low": 0.01303, "close": 0.01314, "volume": 246904.6, "close_time": 1765159199999, "quote_volume": 3224.017594, "trades": 23, "taker_buy_base": 40018.4, "taker_buy_quote": 526.449014 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0131, "high": 0.01313, "low": 0.01307, "close": 0.01312, "volume": 33122.0, "close_time": 1765162799999, "quote_volume": 433.894255, "trades": 12, "taker_buy_base": 20358.8, "taker_buy_quote": 266.857967 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.01318, "high": 0.01321, "low": 0.01316, "close": 0.01321, "volume": 49122.1, "close_time": 1765166399999, "quote_volume": 647.551778, "trades": 12, "taker_buy_base": 46359.7, "taker_buy_quote": 611.115722 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.01323, "high": 0.01337, "low": 0.01322, "close": 0.01331, "volume": 127051.4, "close_time": 1765169999999, "quote_volume": 1688.954415, "trades": 22, "taker_buy_base": 125528.4, "taker_buy_quote": 1668.683285 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.01331, "high": 0.01335, "low": 0.01331, "close": 0.01331, "volume": 54474.9, "close_time": 1765173599999, "quote_volume": 726.023118, "trades": 10, "taker_buy_base": 46319.8, "taker_buy_quote": 617.222237 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.01331, "high": 0.01338, "low": 0.01331, "close": 0.01338, "volume": 39449.0, "close_time": 1765177199999, "quote_volume": 526.71146, "trades": 14, "taker_buy_base": 22522.2, "taker_buy_quote": 300.60656 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.01334, "high": 0.01341, "low": 0.01334, "close": 0.01337, "volume": 22198.4, "close_time": 1765180799999, "quote_volume": 297.025849, "trades": 8, "taker_buy_base": 16315.4, "taker_buy_quote": 218.519399 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.01336, "high": 0.01346, "low": 0.01336, "close": 0.01344, "volume": 62174.5, "close_time": 1765184399999, "quote_volume": 835.683751, "trades": 16, "taker_buy_base": 45805.8, "taker_buy_quote": 616.043395 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.01352, "high": 0.01361, "low": 0.01348, "close": 0.01355, "volume": 227717.2, "close_time": 1765187999999, "quote_volume": 3088.05435, "trades": 41, "taker_buy_base": 127668.4, "taker_buy_quote": 1732.680918 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.01355, "high": 0.01358, "low": 0.01354, "close": 0.01355, "volume": 50880.6, "close_time": 1765191599999, "quote_volume": 689.403173, "trades": 9, "taker_buy_base": 46159.8, "taker_buy_quote": 625.372583 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.01353, "high": 0.01353, "low": 0.01344, "close": 0.01346, "volume": 60277.9, "close_time": 1765195199999, "quote_volume": 813.237372, "trades": 22, "taker_buy_base": 36678.1, "taker_buy_quote": 494.321818 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.01346, "high": 0.0135, "low": 0.01339, "close": 0.01349, "volume": 98224.8, "close_time": 1765198799999, "quote_volume": 1317.944056, "trades": 26, "taker_buy_base": 62995.1, "taker_buy_quote": 845.537731 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.01348, "high": 0.01349, "low": 0.01342, "close": 0.01346, "volume": 32742.4, "close_time": 1765202399999, "quote_volume": 441.056959, "trades": 15, "taker_buy_base": 5838.1, "taker_buy_quote": 78.546163 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.01341, "high": 0.0135, "low": 0.01333, "close": 0.01337, "volume": 122296.0, "close_time": 1765205999999, "quote_volume": 1644.663935, "trades": 31, "taker_buy_base": 71556.7, "taker_buy_quote": 963.12307 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.01338, "high": 0.01339, "low": 0.01316, "close": 0.01322, "volume": 304098.1, "close_time": 1765209599999, "quote_volume": 4042.096569, "trades": 82, "taker_buy_base": 127235.7, "taker_buy_quote": 1687.191541 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.01317, "high": 0.01341, "low": 0.01317, "close": 0.01319, "volume": 584049.1, "close_time": 1765213199999, "quote_volume": 7735.343379, "trades": 55, "taker_buy_base": 168298.1, "taker_buy_quote": 2235.482841 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.0132, "high": 0.01322, "low": 0.01308, "close": 0.01317, "volume": 1043861.0, "close_time": 1765216799999, "quote_volume": 13685.945839, "trades": 76, "taker_buy_base": 584944.7, "taker_buy_quote": 7664.413574 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.01319, "high": 0.0132, "low": 0.013, "close": 0.013, "volume": 768181.7, "close_time": 1765220399999, "quote_volume": 10034.674012, "trades": 61, "taker_buy_base": 593409.9, "taker_buy_quote": 7749.480662 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.01305, "high": 0.01309, "low": 0.01301, "close": 0.01306, "volume": 86775.8, "close_time": 1765223999999, "quote_volume": 1132.426501, "trades": 29, "taker_buy_base": 75184.7, "taker_buy_quote": 981.215681 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.01303, "high": 0.01318, "low": 0.01303, "close": 0.01316, "volume": 87860.9, "close_time": 1765227599999, "quote_volume": 1151.300107, "trades": 33, "taker_buy_base": 61703.8, "taker_buy_quote": 808.48261 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.01316, "high": 0.01323, "low": 0.01315, "close": 0.01323, "volume": 247769.3, "close_time": 1765231199999, "quote_volume": 3263.228421, "trades": 31, "taker_buy_base": 98279.5, "taker_buy_quote": 1296.528344 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.01324, "high": 0.01324, "low": 0.01315, "close": 0.01315, "volume": 12492.4, "close_time": 1765234799999, "quote_volume": 164.915911, "trades": 6, "taker_buy_base": 10614.9, "taker_buy_quote": 140.114136 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.01312, "high": 0.01314, "low": 0.01306, "close": 0.01314, "volume": 54298.3, "close_time": 1765238399999, "quote_volume": 711.874192, "trades": 15, "taker_buy_base": 54298.3, "taker_buy_quote": 711.874192 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.01313, "high": 0.01313, "low": 0.01309, "close": 0.01309, "volume": 73167.9, "close_time": 1765241999999, "quote_volume": 958.916002, "trades": 14, "taker_buy_base": 37009.5, "taker_buy_quote": 484.913491 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.01311, "high": 0.01311, "low": 0.01296, "close": 0.01296, "volume": 60878.9, "close_time": 1765245599999, "quote_volume": 794.877526, "trades": 18, "taker_buy_base": 45484.3, "taker_buy_quote": 594.047149 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.013, "high": 0.01306, "low": 0.013, "close": 0.013, "volume": 41647.2, "close_time": 1765249199999, "quote_volume": 542.530733, "trades": 14, "taker_buy_base": 22640.1, "taker_buy_quote": 295.148876 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.01299, "high": 0.0131, "low": 0.01294, "close": 0.0131, "volume": 69614.9, "close_time": 1765252799999, "quote_volume": 906.311766, "trades": 18, "taker_buy_base": 58057.3, "taker_buy_quote": 755.858252 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.01308, "high": 0.01308, "low": 0.01295, "close": 0.01295, "volume": 15920.8, "close_time": 1765256399999, "quote_volume": 207.655383, "trades": 7, "taker_buy_base": 8347.2, "taker_buy_quote": 108.971007 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.01295, "high": 0.01305, "low": 0.01291, "close": 0.01301, "volume": 140289.1, "close_time": 1765259999999, "quote_volume": 1820.252541, "trades": 25, "taker_buy_base": 132572.2, "taker_buy_quote": 1720.241527 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.013, "high": 0.01303, "low": 0.013, "close": 0.01303, "volume": 9440.1, "close_time": 1765263599999, "quote_volume": 122.872427, "trades": 4, "taker_buy_base": 3833.8, "taker_buy_quote": 49.916076 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.01305, "high": 0.01311, "low": 0.01302, "close": 0.0131, "volume": 49031.0, "close_time": 1765267199999, "quote_volume": 640.454985, "trades": 13, "taker_buy_base": 29636.9, "taker_buy_quote": 387.149767 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.01309, "high": 0.0131, "low": 0.01306, "close": 0.01306, "volume": 122814.8, "close_time": 1765270799999, "quote_volume": 1605.752913, "trades": 18, "taker_buy_base": 104609.2, "taker_buy_quote": 1367.71463 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.01304, "high": 0.01304, "low": 0.01295, "close": 0.01299, "volume": 137692.5, "close_time": 1765274399999, "quote_volume": 1788.384893, "trades": 31, "taker_buy_base": 117854.6, "taker_buy_quote": 1529.869356 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.01304, "high": 0.01307, "low": 0.01295, "close": 0.01301, "volume": 54265.6, "close_time": 1765277999999, "quote_volume": 704.994298, "trades": 18, "taker_buy_base": 18593.6, "taker_buy_quote": 242.157649 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.01304, "high": 0.01308, "low": 0.01304, "close": 0.01308, "volume": 83237.9, "close_time": 1765281599999, "quote_volume": 1086.917703, "trades": 16, "taker_buy_base": 83237.9, "taker_buy_quote": 1086.917703 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.01308, "high": 0.01329, "low": 0.01308, "close": 0.01325, "volume": 255878.9, "close_time": 1765285199999, "quote_volume": 3380.887337, "trades": 54, "taker_buy_base": 254851.0, "taker_buy_quote": 3367.257383 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.01326, "high": 0.01335, "low": 0.01318, "close": 0.01325, "volume": 99120.7, "close_time": 1765288799999, "quote_volume": 1314.078557, "trades": 79, "taker_buy_base": 75522.5, "taker_buy_quote": 1002.026173 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.01327, "high": 0.01335, "low": 0.0132, "close": 0.01326, "volume": 278901.1, "close_time": 1765292399999, "quote_volume": 3697.221358, "trades": 125, "taker_buy_base": 96122.3, "taker_buy_quote": 1274.401601 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.01328, "high": 0.01369, "low": 0.01327, "close": 0.01365, "volume": 565202.7, "close_time": 1765295999999, "quote_volume": 7641.333459, "trades": 118, "taker_buy_base": 327566.1, "taker_buy_quote": 4437.539355 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0137, "high": 0.01386, "low": 0.01364, "close": 0.01378, "volume": 1044182.3, "close_time": 1765299599999, "quote_volume": 14367.689083, "trades": 162, "taker_buy_base": 420962.0, "taker_buy_quote": 5788.316574 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.01378, "high": 0.01385, "low": 0.01367, "close": 0.01367, "volume": 719830.2, "close_time": 1765303199999, "quote_volume": 9897.97171, "trades": 94, "taker_buy_base": 122817.8, "taker_buy_quote": 1686.655017 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0137, "high": 0.01371, "low": 0.01365, "close": 0.01367, "volume": 169559.5, "close_time": 1765306799999, "quote_volume": 2317.095116, "trades": 25, "taker_buy_base": 131883.0, "taker_buy_quote": 1801.466913 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.01368, "high": 0.01371, "low": 0.01361, "close": 0.01364, "volume": 161163.4, "close_time": 1765310399999, "quote_volume": 2202.461701, "trades": 65, "taker_buy_base": 11777.1, "taker_buy_quote": 160.948508 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.01364, "high": 0.01364, "low": 0.01341, "close": 0.01346, "volume": 308158.8, "close_time": 1765313999999, "quote_volume": 4147.999726, "trades": 46, "taker_buy_base": 22569.2, "taker_buy_quote": 304.187571 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0135, "high": 0.01352, "low": 0.01329, "close": 0.01335, "volume": 989793.4, "close_time": 1765317599999, "quote_volume": 13201.979596, "trades": 72, "taker_buy_base": 162957.3, "taker_buy_quote": 2177.575429 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0134, "high": 0.01356, "low": 0.0134, "close": 0.01349, "volume": 274270.8, "close_time": 1765321199999, "quote_volume": 3699.309618, "trades": 51, "taker_buy_base": 33916.0, "taker_buy_quote": 458.657933 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.01345, "high": 0.01352, "low": 0.01345, "close": 0.01348, "volume": 43808.6, "close_time": 1765324799999, "quote_volume": 590.888862, "trades": 9, "taker_buy_base": 29425.1, "taker_buy_quote": 396.423942 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.01348, "high": 0.01348, "low": 0.01336, "close": 0.01338, "volume": 55254.9, "close_time": 1765328399999, "quote_volume": 742.07567, "trades": 20, "taker_buy_base": 30377.4, "taker_buy_quote": 407.316328 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.01335, "high": 0.01336, "low": 0.01324, "close": 0.01336, "volume": 133052.1, "close_time": 1765331999999, "quote_volume": 1770.706217, "trades": 28, "taker_buy_base": 121404.1, "taker_buy_quote": 1615.82163 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.01335, "high": 0.01341, "low": 0.01332, "close": 0.01336, "volume": 159142.8, "close_time": 1765335599999, "quote_volume": 2124.506443, "trades": 31, "taker_buy_base": 126753.6, "taker_buy_quote": 1691.207036 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.01338, "high": 0.01338, "low": 0.01333, "close": 0.01333, "volume": 22996.0, "close_time": 1765339199999, "quote_volume": 307.070934, "trades": 10, "taker_buy_base": 22485.5, "taker_buy_quote": 300.245549 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.01331, "high": 0.01336, "low": 0.01329, "close": 0.01331, "volume": 101392.3, "close_time": 1765342799999, "quote_volume": 1349.5956, "trades": 19, "taker_buy_base": 101392.3, "taker_buy_quote": 1349.5956 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0133, "high": 0.01332, "low": 0.01326, "close": 0.01326, "volume": 88978.7, "close_time": 1765346399999, "quote_volume": 1183.021249, "trades": 18, "taker_buy_base": 88206.7, "taker_buy_quote": 1172.784529 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.01326, "high": 0.01326, "low": 0.01323, "close": 0.01324, "volume": 892491.7, "close_time": 1765349999999, "quote_volume": 11833.070521, "trades": 38, "taker_buy_base": 56537.1, "taker_buy_quote": 748.704448 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.01323, "high": 0.01323, "low": 0.01317, "close": 0.01322, "volume": 109662.7, "close_time": 1765353599999, "quote_volume": 1449.178943, "trades": 39, "taker_buy_base": 45217.2, "taker_buy_quote": 597.286002 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.01326, "high": 0.01326, "low": 0.01311, "close": 0.01312, "volume": 160213.0, "close_time": 1765357199999, "quote_volume": 2112.857612, "trades": 29, "taker_buy_base": 41979.2, "taker_buy_quote": 553.89673 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.01309, "high": 0.01317, "low": 0.01309, "close": 0.01316, "volume": 53240.8, "close_time": 1765360799999, "quote_volume": 698.889006, "trades": 24, "taker_buy_base": 31728.4, "taker_buy_quote": 416.914512 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.01315, "high": 0.01322, "low": 0.013, "close": 0.01306, "volume": 102615.1, "close_time": 1765364399999, "quote_volume": 1340.388448, "trades": 39, "taker_buy_base": 78479.8, "taker_buy_quote": 1025.476438 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.01303, "high": 0.01306, "low": 0.01299, "close": 0.01306, "volume": 122144.0, "close_time": 1765367999999, "quote_volume": 1588.614769, "trades": 17, "taker_buy_base": 71302.4, "taker_buy_quote": 927.269732 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.01303, "high": 0.01303, "low": 0.01296, "close": 0.01296, "volume": 41778.8, "close_time": 1765371599999, "quote_volume": 542.777948, "trades": 12, "taker_buy_base": 6114.8, "taker_buy_quote": 79.48552 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.01305, "high": 0.01314, "low": 0.01304, "close": 0.01314, "volume": 99833.1, "close_time": 1765375199999, "quote_volume": 1306.057451, "trades": 20, "taker_buy_base": 49603.7, "taker_buy_quote": 649.079933 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.01312, "high": 0.01314, "low": 0.01309, "close": 0.0131, "volume": 172340.4, "close_time": 1765378799999, "quote_volume": 2260.523683, "trades": 29, "taker_buy_base": 98242.0, "taker_buy_quote": 1289.707255 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.01316, "high": 0.01318, "low": 0.01307, "close": 0.01309, "volume": 14927.3, "close_time": 1765382399999, "quote_volume": 195.995487, "trades": 10, "taker_buy_base": 7599.4, "taker_buy_quote": 99.95077 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.01315, "high": 0.0132, "low": 0.01315, "close": 0.01319, "volume": 20659.4, "close_time": 1765385999999, "quote_volume": 272.481846, "trades": 8, "taker_buy_base": 2492.0, "taker_buy_quote": 32.7698 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.01321, "high": 0.0133, "low": 0.0132, "close": 0.01323, "volume": 70754.9, "close_time": 1765389599999, "quote_volume": 938.272914, "trades": 25, "taker_buy_base": 43499.6, "taker_buy_quote": 576.940532 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.01321, "high": 0.01343, "low": 0.01321, "close": 0.01321, "volume": 52951.6, "close_time": 1765393199999, "quote_volume": 704.963933, "trades": 35, "taker_buy_base": 28968.7, "taker_buy_quote": 385.66074 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.01337, "high": 0.01348, "low": 0.01316, "close": 0.01342, "volume": 1523022.3, "close_time": 1765396799999, "quote_volume": 20389.087995, "trades": 186, "taker_buy_base": 1067309.9, "taker_buy_quote": 14299.20095 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.01337, "high": 0.01367, "low": 0.01327, "close": 0.01334, "volume": 909558.6, "close_time": 1765400399999, "quote_volume": 12260.86014, "trades": 174, "taker_buy_base": 646782.8, "taker_buy_quote": 8732.321598 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.01332, "high": 0.01337, "low": 0.0131, "close": 0.0131, "volume": 184186.1, "close_time": 1765403999999, "quote_volume": 2437.82859, "trades": 108, "taker_buy_base": 170535.0, "taker_buy_quote": 2257.635819 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.01313, "high": 0.0132, "low": 0.01287, "close": 0.01309, "volume": 730528.2, "close_time": 1765407599999, "quote_volume": 9544.886161, "trades": 89, "taker_buy_base": 467446.5, "taker_buy_quote": 6113.45711 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.01312, "high": 0.01316, "low": 0.01306, "close": 0.01306, "volume": 155541.7, "close_time": 1765411199999, "quote_volume": 2040.976312, "trades": 38, "taker_buy_base": 20211.6, "taker_buy_quote": 265.393337 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01301, "high": 0.01304, "low": 0.01279, "close": 0.0128, "volume": 474041.3, "close_time": 1765414799999, "quote_volume": 6096.952502, "trades": 39, "taker_buy_base": 27672.6, "taker_buy_quote": 356.789119 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.01277, "high": 0.0128, "low": 0.01268, "close": 0.01268, "volume": 844246.6, "close_time": 1765418399999, "quote_volume": 10728.372326, "trades": 58, "taker_buy_base": 265709.4, "taker_buy_quote": 3379.142884 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.01268, "high": 0.01268, "low": 0.01234, "close": 0.01242, "volume": 909661.9, "close_time": 1765421999999, "quote_volume": 11343.687324, "trades": 122, "taker_buy_base": 496733.0, "taker_buy_quote": 6183.544439 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.01243, "high": 0.01243, "low": 0.01228, "close": 0.0123, "volume": 238386.9, "close_time": 1765425599999, "quote_volume": 2942.361671, "trades": 35, "taker_buy_base": 35014.9, "taker_buy_quote": 431.378473 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.01228, "high": 0.01246, "low": 0.01219, "close": 0.01246, "volume": 189552.6, "close_time": 1765429199999, "quote_volume": 2337.063333, "trades": 40, "taker_buy_base": 173571.7, "taker_buy_quote": 2141.725714 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.01244, "high": 0.01253, "low": 0.01242, "close": 0.0125, "volume": 207336.4, "close_time": 1765432799999, "quote_volume": 2586.618062, "trades": 35, "taker_buy_base": 197813.7, "taker_buy_quote": 2467.940462 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.01253, "high": 0.01257, "low": 0.01249, "close": 0.01255, "volume": 18379.0, "close_time": 1765436399999, "quote_volume": 230.045627, "trades": 7, "taker_buy_base": 18379.0, "taker_buy_quote": 230.045627 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.01254, "high": 0.01257, "low": 0.01251, "close": 0.01255, "volume": 55074.4, "close_time": 1765439999999, "quote_volume": 690.288058, "trades": 14, "taker_buy_base": 39463.3, "taker_buy_quote": 494.43119 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.01253, "high": 0.01254, "low": 0.0125, "close": 0.01251, "volume": 60892.8, "close_time": 1765443599999, "quote_volume": 762.110026, "trades": 19, "taker_buy_base": 21605.7, "taker_buy_quote": 270.689756 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.01254, "high": 0.01256, "low": 0.01252, "close": 0.01256, "volume": 65023.8, "close_time": 1765447199999, "quote_volume": 814.718381, "trades": 8, "taker_buy_base": 65023.8, "taker_buy_quote": 814.718381 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.01252, "high": 0.01253, "low": 0.01247, "close": 0.01253, "volume": 144113.9, "close_time": 1765450799999, "quote_volume": 1801.564162, "trades": 23, "taker_buy_base": 81216.1, "taker_buy_quote": 1016.562714 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.01255, "high": 0.01262, "low": 0.01255, "close": 0.01262, "volume": 67217.1, "close_time": 1765454399999, "quote_volume": 845.215542, "trades": 13, "taker_buy_base": 65975.0, "taker_buy_quote": 829.54826 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.01256, "high": 0.01263, "low": 0.01255, "close": 0.01262, "volume": 126772.9, "close_time": 1765457999999, "quote_volume": 1597.848873, "trades": 21, "taker_buy_base": 108962.1, "taker_buy_quote": 1373.704318 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.01263, "high": 0.01263, "low": 0.01255, "close": 0.01258, "volume": 65727.7, "close_time": 1765461599999, "quote_volume": 826.24183, "trades": 12, "taker_buy_base": 62112.9, "taker_buy_quote": 780.771454 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.01257, "high": 0.01262, "low": 0.01244, "close": 0.01251, "volume": 273517.9, "close_time": 1765465199999, "quote_volume": 3431.726101, "trades": 38, "taker_buy_base": 191235.3, "taker_buy_quote": 2400.300114 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.01244, "high": 0.01261, "low": 0.01244, "close": 0.01246, "volume": 87383.6, "close_time": 1765468799999, "quote_volume": 1093.997035, "trades": 35, "taker_buy_base": 12239.5, "taker_buy_quote": 153.625482 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.01249, "high": 0.01249, "low": 0.01238, "close": 0.01243, "volume": 116653.1, "close_time": 1765472399999, "quote_volume": 1446.807245, "trades": 23, "taker_buy_base": 27002.3, "taker_buy_quote": 335.921042 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.01241, "high": 0.0125, "low": 0.01238, "close": 0.01243, "volume": 262831.4, "close_time": 1765475999999, "quote_volume": 3261.604268, "trades": 34, "taker_buy_base": 75069.8, "taker_buy_quote": 934.270993 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.01241, "high": 0.01256, "low": 0.01241, "close": 0.01249, "volume": 285746.7, "close_time": 1765479599999, "quote_volume": 3576.995497, "trades": 47, "taker_buy_base": 263850.3, "taker_buy_quote": 3302.873409 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0125, "high": 0.01257, "low": 0.01241, "close": 0.01243, "volume": 363616.1, "close_time": 1765483199999, "quote_volume": 4549.781489, "trades": 53, "taker_buy_base": 314199.2, "taker_buy_quote": 3932.868954 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.01243, "high": 0.01261, "low": 0.01243, "close": 0.01261, "volume": 130316.6, "close_time": 1765486799999, "quote_volume": 1630.755056, "trades": 24, "taker_buy_base": 93967.1, "taker_buy_quote": 1174.45851 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.01266, "high": 0.01277, "low": 0.01265, "close": 0.01269, "volume": 197186.2, "close_time": 1765490399999, "quote_volume": 2510.678007, "trades": 42, "taker_buy_base": 92403.8, "taker_buy_quote": 1176.506142 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.01269, "high": 0.01271, "low": 0.01256, "close": 0.01262, "volume": 217842.2, "close_time": 1765493999999, "quote_volume": 2758.831183, "trades": 23, "taker_buy_base": 199616.1, "taker_buy_quote": 2527.862159 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.01261, "high": 0.01261, "low": 0.01258, "close": 0.01258, "volume": 3583.6, "close_time": 1765497599999, "quote_volume": 45.168196, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.01259, "high": 0.01259, "low": 0.01243, "close": 0.01243, "volume": 37336.3, "close_time": 1765501199999, "quote_volume": 468.781067, "trades": 20, "taker_buy_base": 12831.0, "taker_buy_quote": 161.252764 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.01245, "high": 0.01261, "low": 0.01244, "close": 0.01259, "volume": 62083.1, "close_time": 1765504799999, "quote_volume": 776.312402, "trades": 14, "taker_buy_base": 29124.1, "taker_buy_quote": 366.238397 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0126, "high": 0.01266, "low": 0.0126, "close": 0.01265, "volume": 128116.7, "close_time": 1765508399999, "quote_volume": 1616.017006, "trades": 12, "taker_buy_base": 26472.2, "taker_buy_quote": 334.312767 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.01266, "high": 0.01266, "low": 0.01258, "close": 0.01262, "volume": 23103.0, "close_time": 1765511999999, "quote_volume": 291.696607, "trades": 10, "taker_buy_base": 23103.0, "taker_buy_quote": 291.696607 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.01262, "high": 0.01264, "low": 0.01262, "close": 0.01263, "volume": 84537.7, "close_time": 1765515599999, "quote_volume": 1067.643384, "trades": 12, "taker_buy_base": 7616.2, "taker_buy_quote": 96.187357 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.01263, "high": 0.01271, "low": 0.01263, "close": 0.0127, "volume": 34063.4, "close_time": 1765519199999, "quote_volume": 431.175366, "trades": 16, "taker_buy_base": 30499.6, "taker_buy_quote": 386.093296 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.01273, "high": 0.01273, "low": 0.01268, "close": 0.01268, "volume": 8852.6, "close_time": 1765522799999, "quote_volume": 112.529068, "trades": 3, "taker_buy_base": 8852.6, "taker_buy_quote": 112.529068 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.01268, "high": 0.0127, "low": 0.01263, "close": 0.01263, "volume": 97750.2, "close_time": 1765526399999, "quote_volume": 1238.418549, "trades": 27, "taker_buy_base": 60896.4, "taker_buy_quote": 772.113936 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.01263, "high": 0.01263, "low": 0.01256, "close": 0.01259, "volume": 69975.4, "close_time": 1765529999999, "quote_volume": 880.542058, "trades": 20, "taker_buy_base": 22631.6, "taker_buy_quote": 285.285188 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.01262, "high": 0.01266, "low": 0.01255, "close": 0.01266, "volume": 300723.9, "close_time": 1765533599999, "quote_volume": 3784.406637, "trades": 26, "taker_buy_base": 67243.0, "taker_buy_quote": 849.861712 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.01267, "high": 0.01271, "low": 0.01267, "close": 0.01271, "volume": 440069.2, "close_time": 1765537199999, "quote_volume": 5592.718869, "trades": 30, "taker_buy_base": 435877.8, "taker_buy_quote": 5539.524993 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0127, "high": 0.0127, "low": 0.01264, "close": 0.01266, "volume": 128811.3, "close_time": 1765540799999, "quote_volume": 1630.640032, "trades": 10, "taker_buy_base": 126311.3, "taker_buy_quote": 1598.990032 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.01265, "high": 0.01272, "low": 0.01265, "close": 0.01271, "volume": 140620.4, "close_time": 1765544399999, "quote_volume": 1786.045964, "trades": 27, "taker_buy_base": 123724.3, "taker_buy_quote": 1571.747886 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.01269, "high": 0.01271, "low": 0.01265, "close": 0.01265, "volume": 53872.9, "close_time": 1765547999999, "quote_volume": 681.751645, "trades": 6, "taker_buy_base": 52687.2, "taker_buy_quote": 666.75254 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.01264, "high": 0.01267, "low": 0.01263, "close": 0.01264, "volume": 83115.7, "close_time": 1765551599999, "quote_volume": 1050.625025, "trades": 14, "taker_buy_base": 23823.4, "taker_buy_quote": 301.151452 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.01258, "high": 0.01258, "low": 0.01198, "close": 0.01202, "volume": 273522.5, "close_time": 1765555199999, "quote_volume": 3337.156749, "trades": 58, "taker_buy_base": 120624.7, "taker_buy_quote": 1472.100459 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.01208, "high": 0.01211, "low": 0.01194, "close": 0.01206, "volume": 174742.7, "close_time": 1765558799999, "quote_volume": 2103.768938, "trades": 57, "taker_buy_base": 134349.5, "taker_buy_quote": 1619.402674 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.01208, "high": 0.01216, "low": 0.01205, "close": 0.01212, "volume": 335942.8, "close_time": 1765562399999, "quote_volume": 4060.92039, "trades": 34, "taker_buy_base": 293191.5, "taker_buy_quote": 3541.91866 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.01208, "high": 0.0122, "low": 0.01208, "close": 0.0122, "volume": 450164.3, "close_time": 1765565999999, "quote_volume": 5490.993174, "trades": 17, "taker_buy_base": 447597.2, "taker_buy_quote": 5459.896073 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.01209, "high": 0.01209, "low": 0.01209, "close": 0.01209, "volume": 3742.6, "close_time": 1765569599999, "quote_volume": 45.248034, "trades": 2, "taker_buy_base": 452.0, "taker_buy_quote": 5.46468 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.01212, "high": 0.01213, "low": 0.01209, "close": 0.01211, "volume": 80509.0, "close_time": 1765573199999, "quote_volume": 975.878487, "trades": 7, "taker_buy_base": 72982.8, "taker_buy_quote": 884.753205 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.01215, "high": 0.01218, "low": 0.01215, "close": 0.01217, "volume": 76998.3, "close_time": 1765576799999, "quote_volume": 935.863169, "trades": 13, "taker_buy_base": 21048.5, "taker_buy_quote": 256.073099 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.01217, "high": 0.01226, "low": 0.01217, "close": 0.01226, "volume": 137687.5, "close_time": 1765580399999, "quote_volume": 1684.837181, "trades": 12, "taker_buy_base": 137687.5, "taker_buy_quote": 1684.837181 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.01222, "high": 0.01227, "low": 0.01221, "close": 0.01225, "volume": 181967.9, "close_time": 1765583999999, "quote_volume": 2226.149049, "trades": 18, "taker_buy_base": 181559.1, "taker_buy_quote": 2221.149425 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.01227, "high": 0.01228, "low": 0.01224, "close": 0.01225, "volume": 76541.7, "close_time": 1765587599999, "quote_volume": 937.554656, "trades": 8, "taker_buy_base": 69960.5, "taker_buy_quote": 856.803332 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.01225, "high": 0.01226, "low": 0.01223, "close": 0.01223, "volume": 36346.3, "close_time": 1765591199999, "quote_volume": 445.105366, "trades": 7, "taker_buy_base": 36346.3, "taker_buy_quote": 445.105366 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.01226, "high": 0.01226, "low": 0.01226, "close": 0.01226, "volume": 3686.6, "close_time": 1765594799999, "quote_volume": 45.197716, "trades": 2, "taker_buy_base": 1086.6, "taker_buy_quote": 13.321716 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.01225, "high": 0.01229, "low": 0.01223, "close": 0.01229, "volume": 13701.9, "close_time": 1765598399999, "quote_volume": 167.738231, "trades": 4, "taker_buy_base": 539.5, "taker_buy_quote": 6.630455 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.01229, "high": 0.01229, "low": 0.01229, "close": 0.01229, "volume": 0.0, "close_time": 1765601999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.01228, "high": 0.01228, "low": 0.01222, "close": 0.01222, "volume": 31473.8, "close_time": 1765605599999, "quote_volume": 384.973312, "trades": 7, "taker_buy_base": 14425.0, "taker_buy_quote": 176.41775 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.01224, "high": 0.01224, "low": 0.0122, "close": 0.01221, "volume": 79491.8, "close_time": 1765609199999, "quote_volume": 972.181489, "trades": 11, "taker_buy_base": 60842.6, "taker_buy_quote": 744.381981 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.01222, "high": 0.01229, "low": 0.01222, "close": 0.01229, "volume": 107644.0, "close_time": 1765612799999, "quote_volume": 1322.574305, "trades": 5, "taker_buy_base": 99562.8, "taker_buy_quote": 1223.256357 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0124, "high": 0.01252, "low": 0.01238, "close": 0.01241, "volume": 674915.9, "close_time": 1765616399999, "quote_volume": 8390.421526, "trades": 76, "taker_buy_base": 429879.5, "taker_buy_quote": 5345.963135 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.01241, "high": 0.01241, "low": 0.01237, "close": 0.01238, "volume": 78342.3, "close_time": 1765619999999, "quote_volume": 971.553745, "trades": 9, "taker_buy_base": 78342.3, "taker_buy_quote": 971.553745 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.01237, "high": 0.01249, "low": 0.01237, "close": 0.01245, "volume": 210662.1, "close_time": 1765623599999, "quote_volume": 2623.773029, "trades": 20, "taker_buy_base": 191921.8, "taker_buy_quote": 2390.34141 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.01245, "high": 0.01245, "low": 0.01239, "close": 0.01239, "volume": 360097.8, "close_time": 1765627199999, "quote_volume": 4471.79866, "trades": 26, "taker_buy_base": 312731.9, "taker_buy_quote": 3884.047504 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.01246, "high": 0.01246, "low": 0.01239, "close": 0.01242, "volume": 225679.1, "close_time": 1765630799999, "quote_volume": 2801.49653, "trades": 24, "taker_buy_base": 151921.9, "taker_buy_quote": 1886.081356 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.01243, "high": 0.01244, "low": 0.01239, "close": 0.01241, "volume": 260940.7, "close_time": 1765634399999, "quote_volume": 3242.120227, "trades": 31, "taker_buy_base": 242384.5, "taker_buy_quote": 3011.592989 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.01241, "high": 0.01246, "low": 0.01236, "close": 0.01239, "volume": 331185.9, "close_time": 1765637999999, "quote_volume": 4105.427862, "trades": 45, "taker_buy_base": 302209.8, "taker_buy_quote": 3747.055228 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.01242, "high": 0.01247, "low": 0.01242, "close": 0.01243, "volume": 185182.1, "close_time": 1765641599999, "quote_volume": 2305.033303, "trades": 22, "taker_buy_base": 132288.9, "taker_buy_quote": 1647.366207 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.01248, "high": 0.01248, "low": 0.01244, "close": 0.01246, "volume": 199983.4, "close_time": 1765645199999, "quote_volume": 2491.274011, "trades": 24, "taker_buy_base": 196874.5, "taker_buy_quote": 2452.557843 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.01247, "high": 0.01247, "low": 0.01242, "close": 0.01245, "volume": 153198.3, "close_time": 1765648799999, "quote_volume": 1905.846404, "trades": 17, "taker_buy_base": 153198.3, "taker_buy_quote": 1905.846404 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.01248, "high": 0.01248, "low": 0.01244, "close": 0.01245, "volume": 32510.1, "close_time": 1765652399999, "quote_volume": 404.804572, "trades": 7, "taker_buy_base": 9071.6, "taker_buy_quote": 113.016024 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.01244, "high": 0.01246, "low": 0.01244, "close": 0.01246, "volume": 50619.7, "close_time": 1765655999999, "quote_volume": 630.711068, "trades": 3, "taker_buy_base": 43518.8, "taker_buy_quote": 542.244248 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0125, "high": 0.0125, "low": 0.01244, "close": 0.01245, "volume": 130335.4, "close_time": 1765659599999, "quote_volume": 1626.116666, "trades": 13, "taker_buy_base": 46219.2, "taker_buy_quote": 576.425088 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.01242, "high": 0.01242, "low": 0.01232, "close": 0.01239, "volume": 106642.9, "close_time": 1765663199999, "quote_volume": 1320.461205, "trades": 22, "taker_buy_base": 45186.2, "taker_buy_quote": 559.872119 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0124, "high": 0.01241, "low": 0.01237, "close": 0.01237, "volume": 46393.4, "close_time": 1765666799999, "quote_volume": 574.996853, "trades": 12, "taker_buy_base": 19180.8, "taker_buy_quote": 237.880117 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.01235, "high": 0.0124, "low": 0.01235, "close": 0.01239, "volume": 41677.9, "close_time": 1765670399999, "quote_volume": 516.421106, "trades": 10, "taker_buy_base": 12990.1, "taker_buy_quote": 160.947339 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.01239, "high": 0.01242, "low": 0.01234, "close": 0.01242, "volume": 116303.5, "close_time": 1765673999999, "quote_volume": 1440.884408, "trades": 19, "taker_buy_base": 12873.9, "taker_buy_quote": 159.526317 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.01243, "high": 0.01243, "low": 0.01241, "close": 0.01241, "volume": 29942.4, "close_time": 1765677599999, "quote_volume": 372.011596, "trades": 8, "taker_buy_base": 17871.0, "taker_buy_quote": 222.136468 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.01245, "high": 0.01245, "low": 0.01245, "close": 0.01245, "volume": 7323.0, "close_time": 1765681199999, "quote_volume": 91.17135, "trades": 2, "taker_buy_base": 6918.7, "taker_buy_quote": 86.137815 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.01247, "high": 0.01247, "low": 0.01247, "close": 0.01247, "volume": 8305.0, "close_time": 1765684799999, "quote_volume": 103.56335, "trades": 2, "taker_buy_base": 8305.0, "taker_buy_quote": 103.56335 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.01237, "high": 0.01237, "low": 0.01229, "close": 0.0123, "volume": 28738.5, "close_time": 1765688399999, "quote_volume": 353.778183, "trades": 10, "taker_buy_base": 4689.5, "taker_buy_quote": 57.729359 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.01226, "high": 0.01226, "low": 0.01221, "close": 0.01224, "volume": 82064.3, "close_time": 1765691999999, "quote_volume": 1004.207091, "trades": 18, "taker_buy_base": 27795.3, "taker_buy_quote": 339.994567 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0122, "high": 0.01221, "low": 0.0122, "close": 0.01221, "volume": 10251.9, "close_time": 1765695599999, "quote_volume": 125.080632, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.01222, "high": 0.01222, "low": 0.01221, "close": 0.01221, "volume": 7859.9, "close_time": 1765699199999, "quote_volume": 96.024522, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.01221, "high": 0.01224, "low": 0.01221, "close": 0.01224, "volume": 4819.0, "close_time": 1765702799999, "quote_volume": 58.972272, "trades": 3, "taker_buy_base": 3969.0, "taker_buy_quote": 48.568272 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.01225, "high": 0.01225, "low": 0.01225, "close": 0.01225, "volume": 1301.2, "close_time": 1765706399999, "quote_volume": 15.9397, "trades": 2, "taker_buy_base": 891.6, "taker_buy_quote": 10.9221 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.01223, "high": 0.01224, "low": 0.01215, "close": 0.01221, "volume": 345084.4, "close_time": 1765709999999, "quote_volume": 4212.634815, "trades": 45, "taker_buy_base": 171510.6, "taker_buy_quote": 2092.820561 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.01218, "high": 0.01219, "low": 0.01203, "close": 0.01216, "volume": 275273.2, "close_time": 1765713599999, "quote_volume": 3336.799692, "trades": 38, "taker_buy_base": 163187.4, "taker_buy_quote": 1974.941476 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.01215, "high": 0.01224, "low": 0.01213, "close": 0.01224, "volume": 100127.7, "close_time": 1765717199999, "quote_volume": 1220.022093, "trades": 22, "taker_buy_base": 75862.7, "taker_buy_quote": 924.36196 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.01215, "high": 0.01216, "low": 0.01211, "close": 0.01214, "volume": 22998.3, "close_time": 1765720799999, "quote_volume": 279.27264, "trades": 8, "taker_buy_base": 22998.3, "taker_buy_quote": 279.27264 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.01213, "high": 0.01213, "low": 0.012, "close": 0.01203, "volume": 123401.1, "close_time": 1765724399999, "quote_volume": 1481.761996, "trades": 9, "taker_buy_base": 20306.8, "taker_buy_quote": 244.56851 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.01203, "high": 0.01203, "low": 0.01192, "close": 0.01199, "volume": 373736.7, "close_time": 1765727999999, "quote_volume": 4466.746348, "trades": 41, "taker_buy_base": 62166.7, "taker_buy_quote": 745.689515 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.01196, "high": 0.01211, "low": 0.01196, "close": 0.01202, "volume": 363382.5, "close_time": 1765731599999, "quote_volume": 4380.500591, "trades": 22, "taker_buy_base": 65004.5, "taker_buy_quote": 783.360815 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.01196, "high": 0.01196, "low": 0.01188, "close": 0.01191, "volume": 370139.9, "close_time": 1765735199999, "quote_volume": 4418.719232, "trades": 34, "taker_buy_base": 99902.3, "taker_buy_quote": 1190.66239 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0119, "high": 0.012, "low": 0.01188, "close": 0.01199, "volume": 580517.1, "close_time": 1765738799999, "quote_volume": 6919.521396, "trades": 42, "taker_buy_base": 30260.1, "taker_buy_quote": 362.360143 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.01198, "high": 0.01198, "low": 0.01179, "close": 0.0119, "volume": 598944.8, "close_time": 1765742399999, "quote_volume": 7103.290716, "trades": 47, "taker_buy_base": 170110.9, "taker_buy_quote": 2024.683865 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0119, "high": 0.01196, "low": 0.01186, "close": 0.01187, "volume": 421487.6, "close_time": 1765745999999, "quote_volume": 5015.316509, "trades": 27, "taker_buy_base": 380146.1, "taker_buy_quote": 4523.860568 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.01186, "high": 0.0119, "low": 0.01178, "close": 0.0118, "volume": 97599.6, "close_time": 1765749599999, "quote_volume": 1157.331977, "trades": 23, "taker_buy_base": 50670.9, "taker_buy_quote": 600.461185 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.01183, "high": 0.01187, "low": 0.01176, "close": 0.01182, "volume": 219385.7, "close_time": 1765753199999, "quote_volume": 2594.024692, "trades": 21, "taker_buy_base": 198814.3, "taker_buy_quote": 2351.024959 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.01184, "high": 0.01185, "low": 0.01164, "close": 0.0118, "volume": 207980.8, "close_time": 1765756799999, "quote_volume": 2452.516952, "trades": 41, "taker_buy_base": 160584.9, "taker_buy_quote": 1895.470118 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.01179, "high": 0.01187, "low": 0.01179, "close": 0.01187, "volume": 100658.4, "close_time": 1765760399999, "quote_volume": 1190.745167, "trades": 26, "taker_buy_base": 47505.2, "taker_buy_quote": 561.247768 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.01185, "high": 0.01203, "low": 0.01184, "close": 0.012, "volume": 112288.2, "close_time": 1765763999999, "quote_volume": 1346.456839, "trades": 18, "taker_buy_base": 90786.3, "taker_buy_quote": 1090.123765 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.01202, "high": 0.01212, "low": 0.01201, "close": 0.01202, "volume": 106646.5, "close_time": 1765767599999, "quote_volume": 1286.123159, "trades": 36, "taker_buy_base": 40133.6, "taker_buy_quote": 484.831139 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.01202, "high": 0.01204, "low": 0.01199, "close": 0.01202, "volume": 947507.6, "close_time": 1765771199999, "quote_volume": 11378.51184, "trades": 16, "taker_buy_base": 864976.7, "taker_buy_quote": 10388.26717 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.01207, "high": 0.01215, "low": 0.01204, "close": 0.01215, "volume": 72114.2, "close_time": 1765774799999, "quote_volume": 870.921585, "trades": 15, "taker_buy_base": 32574.5, "taker_buy_quote": 394.513584 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.01215, "high": 0.01222, "low": 0.01215, "close": 0.01222, "volume": 119905.7, "close_time": 1765778399999, "quote_volume": 1460.815777, "trades": 8, "taker_buy_base": 119905.7, "taker_buy_quote": 1460.815777 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.01222, "high": 0.01224, "low": 0.01217, "close": 0.01222, "volume": 232510.9, "close_time": 1765781999999, "quote_volume": 2832.614637, "trades": 19, "taker_buy_base": 127409.3, "taker_buy_quote": 1552.122316 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.01209, "high": 0.0121, "low": 0.01208, "close": 0.01208, "volume": 77869.0, "close_time": 1765785599999, "quote_volume": 940.999331, "trades": 10, "taker_buy_base": 22849.8, "taker_buy_quote": 276.367395 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.01209, "high": 0.01213, "low": 0.01208, "close": 0.0121, "volume": 78093.5, "close_time": 1765789199999, "quote_volume": 945.088753, "trades": 13, "taker_buy_base": 53141.9, "taker_buy_quote": 643.501299 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.01213, "high": 0.01217, "low": 0.01213, "close": 0.01217, "volume": 90684.9, "close_time": 1765792799999, "quote_volume": 1101.601273, "trades": 5, "taker_buy_base": 90684.9, "taker_buy_quote": 1101.601273 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.01213, "high": 0.01213, "low": 0.01212, "close": 0.01212, "volume": 20756.1, "close_time": 1765796399999, "quote_volume": 251.702306, "trades": 3, "taker_buy_base": 20756.1, "taker_buy_quote": 251.702306 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.01213, "high": 0.01215, "low": 0.01209, "close": 0.01212, "volume": 125547.0, "close_time": 1765799999999, "quote_volume": 1520.5879, "trades": 21, "taker_buy_base": 40286.5, "taker_buy_quote": 488.719918 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.01213, "high": 0.01242, "low": 0.01209, "close": 0.01226, "volume": 253009.8, "close_time": 1765803599999, "quote_volume": 3085.458537, "trades": 38, "taker_buy_base": 203251.4, "taker_buy_quote": 2476.494832 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.01225, "high": 0.01225, "low": 0.01207, "close": 0.01209, "volume": 99080.2, "close_time": 1765807199999, "quote_volume": 1200.892337, "trades": 18, "taker_buy_base": 62764.1, "taker_buy_quote": 761.064997 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.01208, "high": 0.01215, "low": 0.01172, "close": 0.01184, "volume": 797569.4, "close_time": 1765810799999, "quote_volume": 9606.775295, "trades": 114, "taker_buy_base": 214312.4, "taker_buy_quote": 2582.537723 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.01175, "high": 0.01181, "low": 0.01149, "close": 0.01163, "volume": 1199049.3, "close_time": 1765814399999, "quote_volume": 13988.749552, "trades": 100, "taker_buy_base": 489104.7, "taker_buy_quote": 5679.536585 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.01154, "high": 0.01163, "low": 0.0114, "close": 0.01143, "volume": 520926.6, "close_time": 1765817999999, "quote_volume": 5990.795441, "trades": 62, "taker_buy_base": 143641.0, "taker_buy_quote": 1651.341843 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.01142, "high": 0.01145, "low": 0.01122, "close": 0.01123, "volume": 892027.2, "close_time": 1765821599999, "quote_volume": 10093.983923, "trades": 106, "taker_buy_base": 325758.9, "taker_buy_quote": 3690.21244 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.01121, "high": 0.0113, "low": 0.01106, "close": 0.0113, "volume": 1984771.7, "close_time": 1765825199999, "quote_volume": 22148.287904, "trades": 139, "taker_buy_base": 309713.8, "taker_buy_quote": 3474.964595 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.01136, "high": 0.01141, "low": 0.01132, "close": 0.01136, "volume": 997295.2, "close_time": 1765828799999, "quote_volume": 11316.463928, "trades": 71, "taker_buy_base": 949384.9, "taker_buy_quote": 10772.900767 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.01131, "high": 0.01137, "low": 0.01125, "close": 0.01134, "volume": 185226.5, "close_time": 1765832399999, "quote_volume": 2091.046676, "trades": 26, "taker_buy_base": 139645.2, "taker_buy_quote": 1576.471671 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.01132, "high": 0.01142, "low": 0.0113, "close": 0.01142, "volume": 352857.2, "close_time": 1765835999999, "quote_volume": 3993.005275, "trades": 25, "taker_buy_base": 314177.3, "taker_buy_quote": 3555.376056 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.01142, "high": 0.01146, "low": 0.01141, "close": 0.01146, "volume": 15018.0, "close_time": 1765839599999, "quote_volume": 171.764808, "trades": 8, "taker_buy_base": 13499.6, "taker_buy_quote": 154.433917 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0115, "high": 0.01152, "low": 0.0115, "close": 0.0115, "volume": 14758.0, "close_time": 1765843199999, "quote_volume": 169.819373, "trades": 7, "taker_buy_base": 7705.1, "taker_buy_quote": 88.711023 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.01149, "high": 0.01149, "low": 0.01143, "close": 0.01143, "volume": 18509.9, "close_time": 1765846799999, "quote_volume": 212.36762, "trades": 6, "taker_buy_base": 2665.6, "taker_buy_quote": 30.499248 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.01136, "high": 0.01139, "low": 0.01136, "close": 0.01136, "volume": 28016.0, "close_time": 1765850399999, "quote_volume": 318.566336, "trades": 5, "taker_buy_base": 3939.2, "taker_buy_quote": 44.828096 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.01146, "high": 0.0115, "low": 0.01144, "close": 0.01144, "volume": 1195393.4, "close_time": 1765853999999, "quote_volume": 13734.83325, "trades": 53, "taker_buy_base": 511724.8, "taker_buy_quote": 5878.461051 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.01143, "high": 0.01143, "low": 0.01134, "close": 0.01141, "volume": 634832.2, "close_time": 1765857599999, "quote_volume": 7221.195918, "trades": 48, "taker_buy_base": 83076.7, "taker_buy_quote": 946.235613 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.01139, "high": 0.0114, "low": 0.01123, "close": 0.01123, "volume": 248898.0, "close_time": 1765861199999, "quote_volume": 2810.481732, "trades": 24, "taker_buy_base": 123210.3, "taker_buy_quote": 1391.248945 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.01135, "high": 0.01143, "low": 0.01135, "close": 0.01142, "volume": 60057.6, "close_time": 1765864799999, "quote_volume": 684.259386, "trades": 13, "taker_buy_base": 60057.6, "taker_buy_quote": 684.259386 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.01142, "high": 0.0115, "low": 0.01141, "close": 0.01149, "volume": 239168.5, "close_time": 1765868399999, "quote_volume": 2735.048861, "trades": 20, "taker_buy_base": 124220.8, "taker_buy_quote": 1420.853232 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.01148, "high": 0.01148, "low": 0.0113, "close": 0.01133, "volume": 44978.6, "close_time": 1765871999999, "quote_volume": 509.690747, "trades": 8, "taker_buy_base": 29698.1, "taker_buy_quote": 336.479473 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.01133, "high": 0.01135, "low": 0.01133, "close": 0.01133, "volume": 115959.2, "close_time": 1765875599999, "quote_volume": 1313.976822, "trades": 11, "taker_buy_base": 43414.7, "taker_buy_quote": 491.898595 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.01134, "high": 0.01136, "low": 0.01133, "close": 0.01136, "volume": 36490.4, "close_time": 1765879199999, "quote_volume": 414.126915, "trades": 12, "taker_buy_base": 22310.4, "taker_buy_quote": 253.298668 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.01136, "high": 0.01151, "low": 0.01136, "close": 0.01151, "volume": 469721.8, "close_time": 1765882799999, "quote_volume": 5403.68263, "trades": 25, "taker_buy_base": 53837.4, "taker_buy_quote": 618.308191 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.01151, "high": 0.01189, "low": 0.01151, "close": 0.01178, "volume": 391487.3, "close_time": 1765886399999, "quote_volume": 4603.94271, "trades": 52, "taker_buy_base": 304638.4, "taker_buy_quote": 3585.922775 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.01174, "high": 0.01174, "low": 0.0117, "close": 0.01174, "volume": 690338.9, "close_time": 1765889999999, "quote_volume": 8084.385043, "trades": 32, "taker_buy_base": 137799.3, "taker_buy_quote": 1615.516487 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.01171, "high": 0.01187, "low": 0.01151, "close": 0.01166, "volume": 2808080.7, "close_time": 1765893599999, "quote_volume": 32967.499155, "trades": 174, "taker_buy_base": 1978260.1, "taker_buy_quote": 23238.567034 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.01171, "high": 0.01174, "low": 0.01147, "close": 0.01157, "volume": 1241044.1, "close_time": 1765897199999, "quote_volume": 14370.47098, "trades": 82, "taker_buy_base": 473127.5, "taker_buy_quote": 5484.314998 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.01162, "high": 0.01174, "low": 0.01158, "close": 0.01172, "volume": 402870.9, "close_time": 1765900799999, "quote_volume": 4695.231752, "trades": 24, "taker_buy_base": 214918.6, "taker_buy_quote": 2514.538394 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.01172, "high": 0.01175, "low": 0.01167, "close": 0.01171, "volume": 128390.9, "close_time": 1765904399999, "quote_volume": 1504.222775, "trades": 10, "taker_buy_base": 94698.6, "taker_buy_quote": 1109.523327 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.01171, "high": 0.01172, "low": 0.0116, "close": 0.0116, "volume": 1133655.6, "close_time": 1765907999999, "quote_volume": 13226.146723, "trades": 48, "taker_buy_base": 35496.7, "taker_buy_quote": 415.109594 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.01164, "high": 0.01173, "low": 0.01162, "close": 0.01172, "volume": 131807.6, "close_time": 1765911599999, "quote_volume": 1538.151662, "trades": 21, "taker_buy_base": 98670.9, "taker_buy_quote": 1151.423232 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.01167, "high": 0.01174, "low": 0.0116, "close": 0.01171, "volume": 1316324.7, "close_time": 1765915199999, "quote_volume": 15325.798875, "trades": 68, "taker_buy_base": 1207990.0, "taker_buy_quote": 14063.659351 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0117, "high": 0.01174, "low": 0.01168, "close": 0.01168, "volume": 108841.5, "close_time": 1765918799999, "quote_volume": 1274.108007, "trades": 26, "taker_buy_base": 81045.0, "taker_buy_quote": 948.933589 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.01167, "high": 0.01173, "low": 0.01166, "close": 0.01169, "volume": 102589.0, "close_time": 1765922399999, "quote_volume": 1200.744759, "trades": 27, "taker_buy_base": 102589.0, "taker_buy_quote": 1200.744759 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.01171, "high": 0.01171, "low": 0.01164, "close": 0.01171, "volume": 61135.7, "close_time": 1765925999999, "quote_volume": 715.435015, "trades": 10, "taker_buy_base": 46908.5, "taker_buy_quote": 549.244813 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.01165, "high": 0.01168, "low": 0.01164, "close": 0.01168, "volume": 239326.5, "close_time": 1765929599999, "quote_volume": 2789.538132, "trades": 51, "taker_buy_base": 235415.8, "taker_buy_quote": 2743.978477 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.01167, "high": 0.01167, "low": 0.01158, "close": 0.01162, "volume": 142827.0, "close_time": 1765933199999, "quote_volume": 1659.313944, "trades": 26, "taker_buy_base": 107467.8, "taker_buy_quote": 1249.780158 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.01168, "high": 0.01173, "low": 0.01163, "close": 0.01168, "volume": 309776.3, "close_time": 1765936799999, "quote_volume": 3612.143501, "trades": 32, "taker_buy_base": 156587.3, "taker_buy_quote": 1826.080394 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0116, "high": 0.01166, "low": 0.01158, "close": 0.01166, "volume": 54323.2, "close_time": 1765940399999, "quote_volume": 630.046188, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.01164, "high": 0.01164, "low": 0.01155, "close": 0.01156, "volume": 57686.3, "close_time": 1765943999999, "quote_volume": 669.484032, "trades": 9, "taker_buy_base": 27986.3, "taker_buy_quote": 325.632282 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.01155, "high": 0.01155, "low": 0.01155, "close": 0.01155, "volume": 11036.2, "close_time": 1765947599999, "quote_volume": 127.46811, "trades": 1, "taker_buy_base": 11036.2, "taker_buy_quote": 127.46811 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.01151, "high": 0.01155, "low": 0.01149, "close": 0.01155, "volume": 86229.8, "close_time": 1765951199999, "quote_volume": 993.989624, "trades": 14, "taker_buy_base": 60057.3, "taker_buy_quote": 692.618655 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0116, "high": 0.0116, "low": 0.01156, "close": 0.01156, "volume": 285102.6, "close_time": 1765954799999, "quote_volume": 3297.950902, "trades": 19, "taker_buy_base": 8028.0, "taker_buy_quote": 93.03849 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.01158, "high": 0.01158, "low": 0.01157, "close": 0.01157, "volume": 88538.3, "close_time": 1765958399999, "quote_volume": 1024.923636, "trades": 18, "taker_buy_base": 67492.2, "taker_buy_quote": 781.411176 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.01156, "high": 0.01156, "low": 0.01146, "close": 0.01148, "volume": 241220.3, "close_time": 1765961999999, "quote_volume": 2770.87506, "trades": 26, "taker_buy_base": 123066.6, "taker_buy_quote": 1414.470584 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.01147, "high": 0.01153, "low": 0.01147, "close": 0.0115, "volume": 114966.8, "close_time": 1765965599999, "quote_volume": 1321.821892, "trades": 21, "taker_buy_base": 97345.3, "taker_buy_quote": 1118.645997 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0115, "high": 0.01151, "low": 0.01149, "close": 0.0115, "volume": 92495.3, "close_time": 1765969199999, "quote_volume": 1063.874229, "trades": 18, "taker_buy_base": 51713.7, "taker_buy_quote": 595.043877 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0115, "high": 0.01157, "low": 0.0115, "close": 0.01157, "volume": 215958.6, "close_time": 1765972799999, "quote_volume": 2494.34065, "trades": 11, "taker_buy_base": 208533.6, "taker_buy_quote": 2408.4334 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.01158, "high": 0.01158, "low": 0.01148, "close": 0.01152, "volume": 579808.7, "close_time": 1765976399999, "quote_volume": 6668.721694, "trades": 28, "taker_buy_base": 388164.1, "taker_buy_quote": 4462.725584 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.01146, "high": 0.01158, "low": 0.01146, "close": 0.01156, "volume": 186061.2, "close_time": 1765979999999, "quote_volume": 2142.633931, "trades": 13, "taker_buy_base": 105646.2, "taker_buy_quote": 1212.539489 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.01154, "high": 0.01172, "low": 0.01133, "close": 0.01172, "volume": 468902.3, "close_time": 1765983599999, "quote_volume": 5426.3174, "trades": 47, "taker_buy_base": 393210.0, "taker_buy_quote": 4552.156051 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.01174, "high": 0.01181, "low": 0.01135, "close": 0.01135, "volume": 371595.6, "close_time": 1765987199999, "quote_volume": 4327.686317, "trades": 57, "taker_buy_base": 234793.8, "taker_buy_quote": 2740.617597 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.01138, "high": 0.01143, "low": 0.01102, "close": 0.01121, "volume": 1823157.6, "close_time": 1765990799999, "quote_volume": 20283.135541, "trades": 95, "taker_buy_base": 479707.6, "taker_buy_quote": 5336.572023 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.01121, "high": 0.01126, "low": 0.01107, "close": 0.01108, "volume": 574444.8, "close_time": 1765994399999, "quote_volume": 6394.472335, "trades": 50, "taker_buy_base": 253740.1, "taker_buy_quote": 2831.700211 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.01112, "high": 0.01115, "low": 0.01083, "close": 0.01083, "volume": 3452420.3, "close_time": 1765997999999, "quote_volume": 37826.147857, "trades": 162, "taker_buy_base": 899381.8, "taker_buy_quote": 9866.507376 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.01085, "high": 0.01093, "low": 0.01076, "close": 0.01093, "volume": 1130550.3, "close_time": 1766001599999, "quote_volume": 12279.091145, "trades": 97, "taker_buy_base": 876292.8, "taker_buy_quote": 9532.326288 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.01094, "high": 0.01098, "low": 0.01091, "close": 0.01091, "volume": 904828.6, "close_time": 1766005199999, "quote_volume": 9903.183819, "trades": 64, "taker_buy_base": 835863.1, "taker_buy_quote": 9146.979094 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.01093, "high": 0.01095, "low": 0.01083, "close": 0.01085, "volume": 104907.7, "close_time": 1766008799999, "quote_volume": 1143.334072, "trades": 19, "taker_buy_base": 47112.0, "taker_buy_quote": 512.618007 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.01086, "high": 0.01097, "low": 0.01086, "close": 0.01097, "volume": 214926.6, "close_time": 1766012399999, "quote_volume": 2344.961577, "trades": 15, "taker_buy_base": 17529.9, "taker_buy_quote": 191.802207 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.01095, "high": 0.01095, "low": 0.01087, "close": 0.01091, "volume": 143744.8, "close_time": 1766015999999, "quote_volume": 1571.402062, "trades": 15, "taker_buy_base": 84364.2, "taker_buy_quote": 923.67315 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.01091, "high": 0.01091, "low": 0.01085, "close": 0.0109, "volume": 296412.6, "close_time": 1766019599999, "quote_volume": 3227.468597, "trades": 13, "taker_buy_base": 59186.6, "taker_buy_quote": 642.645001 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.01078, "high": 0.01084, "low": 0.01076, "close": 0.0108, "volume": 501839.0, "close_time": 1766023199999, "quote_volume": 5411.544356, "trades": 27, "taker_buy_base": 60257.2, "taker_buy_quote": 651.304178 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.01079, "high": 0.01091, "low": 0.01078, "close": 0.01091, "volume": 248449.4, "close_time": 1766026799999, "quote_volume": 2701.17087, "trades": 60, "taker_buy_base": 248449.4, "taker_buy_quote": 2701.17087 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.01086, "high": 0.01087, "low": 0.01077, "close": 0.01079, "volume": 188804.3, "close_time": 1766030399999, "quote_volume": 2048.428275, "trades": 12, "taker_buy_base": 181548.1, "taker_buy_quote": 1970.279001 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.01083, "high": 0.01083, "low": 0.01077, "close": 0.01077, "volume": 116875.2, "close_time": 1766033999999, "quote_volume": 1265.202043, "trades": 6, "taker_buy_base": 106497.9, "taker_buy_quote": 1153.148274 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.01076, "high": 0.01076, "low": 0.01045, "close": 0.01045, "volume": 393414.8, "close_time": 1766037599999, "quote_volume": 4143.367484, "trades": 36, "taker_buy_base": 23193.6, "taker_buy_quote": 245.039642 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.01045, "high": 0.0105, "low": 0.01045, "close": 0.01045, "volume": 795435.9, "close_time": 1766041199999, "quote_volume": 8328.930068, "trades": 46, "taker_buy_base": 595886.0, "taker_buy_quote": 6238.465335 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.01045, "high": 0.01049, "low": 0.01041, "close": 0.01049, "volume": 517581.4, "close_time": 1766044799999, "quote_volume": 5414.151807, "trades": 49, "taker_buy_base": 236243.6, "taker_buy_quote": 2471.203569 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.01049, "high": 0.01058, "low": 0.01049, "close": 0.01052, "volume": 274415.0, "close_time": 1766048399999, "quote_volume": 2888.681924, "trades": 47, "taker_buy_base": 45005.4, "taker_buy_quote": 474.183509 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.01052, "high": 0.01056, "low": 0.0105, "close": 0.0105, "volume": 193247.5, "close_time": 1766051999999, "quote_volume": 2035.43156, "trades": 16, "taker_buy_base": 98921.0, "taker_buy_quote": 1042.549458 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.01051, "high": 0.01059, "low": 0.0105, "close": 0.01054, "volume": 277537.0, "close_time": 1766055599999, "quote_volume": 2925.231094, "trades": 28, "taker_buy_base": 96937.2, "taker_buy_quote": 1022.245877 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.01053, "high": 0.01057, "low": 0.01047, "close": 0.01056, "volume": 696380.7, "close_time": 1766059199999, "quote_volume": 7343.236084, "trades": 59, "taker_buy_base": 573924.0, "taker_buy_quote": 6055.321961 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.01057, "high": 0.0106, "low": 0.01053, "close": 0.01056, "volume": 303485.5, "close_time": 1766062799999, "quote_volume": 3207.213612, "trades": 24, "taker_buy_base": 32349.9, "taker_buy_quote": 342.298264 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.01061, "high": 0.01079, "low": 0.0106, "close": 0.01074, "volume": 1648701.9, "close_time": 1766066399999, "quote_volume": 17577.883782, "trades": 101, "taker_buy_base": 529963.7, "taker_buy_quote": 5660.870925 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.01079, "high": 0.0108, "low": 0.01059, "close": 0.01064, "volume": 736600.7, "close_time": 1766069999999, "quote_volume": 7858.256195, "trades": 65, "taker_buy_base": 322089.5, "taker_buy_quote": 3433.375353 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.01064, "high": 0.01081, "low": 0.01057, "close": 0.01076, "volume": 405547.8, "close_time": 1766073599999, "quote_volume": 4353.139481, "trades": 36, "taker_buy_base": 178965.8, "taker_buy_quote": 1922.307614 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.01075, "high": 0.01079, "low": 0.01069, "close": 0.0107, "volume": 111121.1, "close_time": 1766077199999, "quote_volume": 1192.577903, "trades": 25, "taker_buy_base": 88118.9, "taker_buy_quote": 945.853826 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.01067, "high": 0.01067, "low": 0.01011, "close": 0.01028, "volume": 2080130.5, "close_time": 1766080799999, "quote_volume": 21453.516387, "trades": 168, "taker_buy_base": 1241781.7, "taker_buy_quote": 12794.564799 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.01027, "high": 0.01036, "low": 0.0101, "close": 0.01013, "volume": 999394.4, "close_time": 1766084399999, "quote_volume": 10251.779117, "trades": 86, "taker_buy_base": 225861.3, "taker_buy_quote": 2317.224559 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.01012, "high": 0.01013, "low": 0.00983, "close": 0.00984, "volume": 2118467.5, "close_time": 1766087999999, "quote_volume": 21060.354779, "trades": 200, "taker_buy_base": 700330.0, "taker_buy_quote": 6933.609699 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00985, "high": 0.01003, "low": 0.00985, "close": 0.00998, "volume": 345385.6, "close_time": 1766091599999, "quote_volume": 3445.229736, "trades": 69, "taker_buy_base": 320073.8, "taker_buy_quote": 3194.04589 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.00998, "high": 0.01016, "low": 0.00998, "close": 0.01015, "volume": 349038.7, "close_time": 1766095199999, "quote_volume": 3514.979784, "trades": 27, "taker_buy_base": 222864.6, "taker_buy_quote": 2242.384185 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.01016, "high": 0.01018, "low": 0.01012, "close": 0.01012, "volume": 88049.1, "close_time": 1766098799999, "quote_volume": 893.305049, "trades": 12, "taker_buy_base": 22207.0, "taker_buy_quote": 225.337435 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.01012, "high": 0.01012, "low": 0.01006, "close": 0.01006, "volume": 33781.1, "close_time": 1766102399999, "quote_volume": 340.52246, "trades": 6, "taker_buy_base": 1976.2, "taker_buy_quote": 19.999144 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.01008, "high": 0.01009, "low": 0.01, "close": 0.01003, "volume": 77464.6, "close_time": 1766105999999, "quote_volume": 778.249138, "trades": 15, "taker_buy_base": 28410.9, "taker_buy_quote": 284.933422 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.00998, "high": 0.01, "low": 0.00994, "close": 0.00997, "volume": 96374.6, "close_time": 1766109599999, "quote_volume": 960.304102, "trades": 18, "taker_buy_base": 21629.3, "taker_buy_quote": 215.46068 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.00997, "high": 0.01005, "low": 0.00994, "close": 0.01005, "volume": 144039.8, "close_time": 1766113199999, "quote_volume": 1440.150624, "trades": 23, "taker_buy_base": 49771.9, "taker_buy_quote": 497.605873 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.01007, "high": 0.01039, "low": 0.01007, "close": 0.01028, "volume": 362879.3, "close_time": 1766116799999, "quote_volume": 3737.005551, "trades": 53, "taker_buy_base": 220350.5, "taker_buy_quote": 2267.536835 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.01029, "high": 0.01033, "low": 0.01029, "close": 0.01029, "volume": 83749.6, "close_time": 1766120399999, "quote_volume": 862.433662, "trades": 12, "taker_buy_base": 53476.5, "taker_buy_quote": 550.375316 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0103, "high": 0.0103, "low": 0.01023, "close": 0.01026, "volume": 70722.8, "close_time": 1766123999999, "quote_volume": 725.427372, "trades": 14, "taker_buy_base": 50412.7, "taker_buy_quote": 517.141222 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.01024, "high": 0.01031, "low": 0.01023, "close": 0.01031, "volume": 119444.8, "close_time": 1766127599999, "quote_volume": 1224.405588, "trades": 26, "taker_buy_base": 88905.5, "taker_buy_quote": 911.910924 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.01038, "high": 0.01046, "low": 0.01033, "close": 0.01033, "volume": 137265.7, "close_time": 1766131199999, "quote_volume": 1423.035627, "trades": 30, "taker_buy_base": 109944.6, "taker_buy_quote": 1139.689251 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.01034, "high": 0.01037, "low": 0.01031, "close": 0.01036, "volume": 144703.7, "close_time": 1766134799999, "quote_volume": 1496.883392, "trades": 18, "taker_buy_base": 139980.9, "taker_buy_quote": 1448.127357 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.01033, "high": 0.01033, "low": 0.01025, "close": 0.01028, "volume": 265841.5, "close_time": 1766138399999, "quote_volume": 2734.800558, "trades": 34, "taker_buy_base": 121853.9, "taker_buy_quote": 1251.070148 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.01029, "high": 0.01029, "low": 0.01019, "close": 0.01024, "volume": 60925.5, "close_time": 1766141999999, "quote_volume": 624.076559, "trades": 16, "taker_buy_base": 24115.5, "taker_buy_quote": 247.123563 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.01024, "high": 0.01027, "low": 0.0102, "close": 0.01027, "volume": 427604.5, "close_time": 1766145599999, "quote_volume": 4383.402067, "trades": 44, "taker_buy_base": 335485.9, "taker_buy_quote": 3440.984899 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.01026, "high": 0.01029, "low": 0.01023, "close": 0.01028, "volume": 205878.9, "close_time": 1766149199999, "quote_volume": 2111.527275, "trades": 28, "taker_buy_base": 60261.9, "taker_buy_quote": 618.363306 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.01028, "high": 0.01034, "low": 0.01025, "close": 0.01028, "volume": 291339.7, "close_time": 1766152799999, "quote_volume": 3005.000731, "trades": 32, "taker_buy_base": 160040.0, "taker_buy_quote": 1653.728735 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.01029, "high": 0.01043, "low": 0.01025, "close": 0.0103, "volume": 529930.2, "close_time": 1766156399999, "quote_volume": 5480.363645, "trades": 50, "taker_buy_base": 179441.2, "taker_buy_quote": 1857.928224 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.01033, "high": 0.01048, "low": 0.01, "close": 0.01034, "volume": 3789611.9, "close_time": 1766159999999, "quote_volume": 38516.592657, "trades": 159, "taker_buy_base": 1636594.0, "taker_buy_quote": 16529.984094 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.01035, "high": 0.01055, "low": 0.01035, "close": 0.01044, "volume": 613197.9, "close_time": 1766163599999, "quote_volume": 6408.926152, "trades": 50, "taker_buy_base": 527194.7, "taker_buy_quote": 5509.600814 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.01043, "high": 0.0105, "low": 0.01033, "close": 0.01033, "volume": 261709.8, "close_time": 1766167199999, "quote_volume": 2714.847927, "trades": 21, "taker_buy_base": 175458.6, "taker_buy_quote": 1820.358106 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0103, "high": 0.01041, "low": 0.01028, "close": 0.01041, "volume": 233899.0, "close_time": 1766170799999, "quote_volume": 2418.629466, "trades": 19, "taker_buy_base": 184986.0, "taker_buy_quote": 1915.48088 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.01041, "high": 0.01061, "low": 0.01041, "close": 0.01056, "volume": 358450.1, "close_time": 1766174399999, "quote_volume": 3769.306444, "trades": 37, "taker_buy_base": 273534.0, "taker_buy_quote": 2875.284105 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0105, "high": 0.01055, "low": 0.01049, "close": 0.01055, "volume": 155211.1, "close_time": 1766177999999, "quote_volume": 1633.948974, "trades": 11, "taker_buy_base": 139830.2, "taker_buy_quote": 1472.245708 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.01052, "high": 0.01054, "low": 0.01046, "close": 0.01046, "volume": 513031.5, "close_time": 1766181599999, "quote_volume": 5385.449725, "trades": 26, "taker_buy_base": 35945.5, "taker_buy_quote": 378.316603 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.01049, "high": 0.01052, "low": 0.01046, "close": 0.01046, "volume": 27206.7, "close_time": 1766185199999, "quote_volume": 285.339998, "trades": 9, "taker_buy_base": 3936.7, "taker_buy_quote": 41.383658 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.01044, "high": 0.01044, "low": 0.01038, "close": 0.01042, "volume": 117791.9, "close_time": 1766188799999, "quote_volume": 1224.136486, "trades": 10, "taker_buy_base": 104903.1, "taker_buy_quote": 1090.219275 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0104, "high": 0.01041, "low": 0.01036, "close": 0.01041, "volume": 54492.6, "close_time": 1766192399999, "quote_volume": 565.980308, "trades": 10, "taker_buy_base": 54492.6, "taker_buy_quote": 565.980308 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.01041, "high": 0.01041, "low": 0.01037, "close": 0.01038, "volume": 850086.3, "close_time": 1766195999999, "quote_volume": 8824.583284, "trades": 35, "taker_buy_base": 25286.8, "taker_buy_quote": 262.900033 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.01038, "high": 0.01038, "low": 0.01034, "close": 0.01037, "volume": 62411.6, "close_time": 1766199599999, "quote_volume": 646.396211, "trades": 21, "taker_buy_base": 26281.3, "taker_buy_quote": 272.537081 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.01036, "high": 0.01042, "low": 0.01036, "close": 0.01039, "volume": 37421.8, "close_time": 1766203199999, "quote_volume": 388.394978, "trades": 9, "taker_buy_base": 7846.6, "taker_buy_quote": 81.447708 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0104, "high": 0.0104, "low": 0.01031, "close": 0.01034, "volume": 170529.0, "close_time": 1766206799999, "quote_volume": 1762.865034, "trades": 25, "taker_buy_base": 34752.6, "taker_buy_quote": 359.463037 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.01038, "high": 0.01046, "low": 0.01038, "close": 0.01044, "volume": 48177.9, "close_time": 1766210399999, "quote_volume": 502.215874, "trades": 12, "taker_buy_base": 2339.4, "taker_buy_quote": 24.405504 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.01045, "high": 0.01049, "low": 0.01043, "close": 0.01044, "volume": 652702.1, "close_time": 1766213999999, "quote_volume": 6833.9344, "trades": 40, "taker_buy_base": 565703.8, "taker_buy_quote": 5925.036682 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.01045, "high": 0.01058, "low": 0.01042, "close": 0.01058, "volume": 891528.6, "close_time": 1766217599999, "quote_volume": 9354.099795, "trades": 54, "taker_buy_base": 411778.0, "taker_buy_quote": 4323.401802 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.01058, "high": 0.01073, "low": 0.01056, "close": 0.01057, "volume": 921006.9, "close_time": 1766221199999, "quote_volume": 9764.918796, "trades": 72, "taker_buy_base": 218773.7, "taker_buy_quote": 2326.853269 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.01056, "high": 0.01058, "low": 0.0105, "close": 0.0105, "volume": 322186.0, "close_time": 1766224799999, "quote_volume": 3398.668247, "trades": 41, "taker_buy_base": 78632.3, "taker_buy_quote": 830.41347 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.01049, "high": 0.01049, "low": 0.01039, "close": 0.01041, "volume": 94369.8, "close_time": 1766228399999, "quote_volume": 984.938041, "trades": 14, "taker_buy_base": 49841.9, "taker_buy_quote": 520.847855 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.01042, "high": 0.01049, "low": 0.01042, "close": 0.01049, "volume": 975612.2, "close_time": 1766231999999, "quote_volume": 10202.261778, "trades": 66, "taker_buy_base": 342064.9, "taker_buy_quote": 3579.237426 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.01044, "high": 0.01049, "low": 0.01041, "close": 0.01049, "volume": 264618.7, "close_time": 1766235599999, "quote_volume": 2762.985301, "trades": 21, "taker_buy_base": 255870.6, "taker_buy_quote": 2671.820511 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.01049, "high": 0.01051, "low": 0.01041, "close": 0.01043, "volume": 903888.7, "close_time": 1766239199999, "quote_volume": 9442.909257, "trades": 58, "taker_buy_base": 515145.1, "taker_buy_quote": 5392.24961 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.01042, "high": 0.01051, "low": 0.0104, "close": 0.01051, "volume": 20907.7, "close_time": 1766242799999, "quote_volume": 218.135561, "trades": 11, "taker_buy_base": 14853.7, "taker_buy_quote": 155.052881 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.01051, "high": 0.01051, "low": 0.01042, "close": 0.01046, "volume": 215899.9, "close_time": 1766246399999, "quote_volume": 2256.816616, "trades": 18, "taker_buy_base": 140417.8, "taker_buy_quote": 1467.950432 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.01042, "high": 0.01047, "low": 0.01041, "close": 0.01044, "volume": 19290.3, "close_time": 1766249999999, "quote_volume": 201.50676, "trades": 8, "taker_buy_base": 13679.7, "taker_buy_quote": 143.073515 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.01045, "high": 0.01052, "low": 0.01045, "close": 0.01048, "volume": 98751.5, "close_time": 1766253599999, "quote_volume": 1037.510111, "trades": 15, "taker_buy_base": 66631.4, "taker_buy_quote": 700.632805 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.01049, "high": 0.01052, "low": 0.01046, "close": 0.01052, "volume": 1764500.8, "close_time": 1766257199999, "quote_volume": 18517.238227, "trades": 114, "taker_buy_base": 1517403.8, "taker_buy_quote": 15927.676377 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.01051, "high": 0.01055, "low": 0.01049, "close": 0.01053, "volume": 450567.8, "close_time": 1766260799999, "quote_volume": 4737.96991, "trades": 38, "taker_buy_base": 208085.6, "taker_buy_quote": 2189.374808 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.01053, "high": 0.01053, "low": 0.01049, "close": 0.0105, "volume": 279397.6, "close_time": 1766264399999, "quote_volume": 2932.796921, "trades": 21, "taker_buy_base": 227447.1, "taker_buy_quote": 2387.739896 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.01055, "high": 0.01055, "low": 0.01051, "close": 0.01051, "volume": 208756.4, "close_time": 1766267999999, "quote_volume": 2200.045846, "trades": 8, "taker_buy_base": 200487.7, "taker_buy_quote": 2112.893748 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.01051, "high": 0.01062, "low": 0.01051, "close": 0.01059, "volume": 144454.2, "close_time": 1766271599999, "quote_volume": 1531.066793, "trades": 9, "taker_buy_base": 134939.5, "taker_buy_quote": 1431.067296 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.01058, "high": 0.01061, "low": 0.01056, "close": 0.01056, "volume": 359257.9, "close_time": 1766275199999, "quote_volume": 3800.325991, "trades": 19, "taker_buy_base": 230398.8, "taker_buy_quote": 2438.844895 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.01059, "high": 0.0106, "low": 0.01053, "close": 0.01055, "volume": 151591.3, "close_time": 1766278799999, "quote_volume": 1603.214873, "trades": 26, "taker_buy_base": 4461.8, "taker_buy_quote": 47.218238 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.01054, "high": 0.01055, "low": 0.01046, "close": 0.01046, "volume": 114436.4, "close_time": 1766282399999, "quote_volume": 1203.316572, "trades": 27, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.01045, "high": 0.01046, "low": 0.01038, "close": 0.01038, "volume": 204436.3, "close_time": 1766285999999, "quote_volume": 2130.585064, "trades": 14, "taker_buy_base": 12492.5, "taker_buy_quote": 129.924416 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.01041, "high": 0.01045, "low": 0.01041, "close": 0.01045, "volume": 33625.7, "close_time": 1766289599999, "quote_volume": 351.288353, "trades": 6, "taker_buy_base": 33145.4, "taker_buy_quote": 346.28843 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.01045, "high": 0.01045, "low": 0.01041, "close": 0.01041, "volume": 71595.5, "close_time": 1766293199999, "quote_volume": 747.658155, "trades": 17, "taker_buy_base": 71595.5, "taker_buy_quote": 747.658155 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.01045, "high": 0.01045, "low": 0.01041, "close": 0.01041, "volume": 40500.0, "close_time": 1766296799999, "quote_volume": 422.739, "trades": 7, "taker_buy_base": 40500.0, "taker_buy_quote": 422.739 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.01041, "high": 0.01046, "low": 0.01039, "close": 0.01046, "volume": 172240.8, "close_time": 1766300399999, "quote_volume": 1796.071004, "trades": 22, "taker_buy_base": 89100.0, "taker_buy_quote": 931.419 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.01046, "high": 0.01047, "low": 0.01045, "close": 0.01045, "volume": 90626.6, "close_time": 1766303999999, "quote_volume": 948.519196, "trades": 11, "taker_buy_base": 90626.6, "taker_buy_quote": 948.519196 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.01042, "high": 0.01054, "low": 0.0104, "close": 0.0105, "volume": 443067.0, "close_time": 1766307599999, "quote_volume": 4647.126823, "trades": 42, "taker_buy_base": 340248.7, "taker_buy_quote": 3576.601503 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0105, "high": 0.01056, "low": 0.01046, "close": 0.01047, "volume": 484797.8, "close_time": 1766311199999, "quote_volume": 5096.785782, "trades": 61, "taker_buy_base": 392676.2, "taker_buy_quote": 4130.632768 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.01048, "high": 0.0105, "low": 0.01041, "close": 0.01041, "volume": 684422.6, "close_time": 1766314799999, "quote_volume": 7165.018605, "trades": 37, "taker_buy_base": 322058.3, "taker_buy_quote": 3372.874861 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0104, "high": 0.01044, "low": 0.01039, "close": 0.01039, "volume": 369629.3, "close_time": 1766318399999, "quote_volume": 3850.457683, "trades": 39, "taker_buy_base": 224882.4, "taker_buy_quote": 2343.660344 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.01042, "high": 0.01042, "low": 0.01031, "close": 0.01032, "volume": 66857.4, "close_time": 1766321999999, "quote_volume": 693.905324, "trades": 12, "taker_buy_base": 850.0, "taker_buy_quote": 8.857 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.01032, "high": 0.01032, "low": 0.00994, "close": 0.00994, "volume": 665042.4, "close_time": 1766325599999, "quote_volume": 6723.768429, "trades": 43, "taker_buy_base": 136257.6, "taker_buy_quote": 1376.930152 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.00994, "high": 0.01008, "low": 0.00994, "close": 0.01008, "volume": 374472.5, "close_time": 1766329199999, "quote_volume": 3755.947508, "trades": 35, "taker_buy_base": 216898.5, "taker_buy_quote": 2177.960823 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.01004, "high": 0.01004, "low": 0.00997, "close": 0.01003, "volume": 359408.0, "close_time": 1766332799999, "quote_volume": 3596.082787, "trades": 25, "taker_buy_base": 287370.9, "taker_buy_quote": 2877.400082 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00999, "high": 0.01002, "low": 0.00986, "close": 0.00998, "volume": 518813.5, "close_time": 1766336399999, "quote_volume": 5175.582157, "trades": 53, "taker_buy_base": 313147.7, "taker_buy_quote": 3127.501123 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.00999, "high": 0.01002, "low": 0.00985, "close": 0.01002, "volume": 750140.4, "close_time": 1766339999999, "quote_volume": 7477.122354, "trades": 60, "taker_buy_base": 392207.6, "taker_buy_quote": 3909.46151 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.00996, "high": 0.01006, "low": 0.00996, "close": 0.01002, "volume": 236050.5, "close_time": 1766343599999, "quote_volume": 2369.385913, "trades": 21, "taker_buy_base": 194052.7, "taker_buy_quote": 1949.172479 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.01003, "high": 0.01004, "low": 0.00997, "close": 0.01002, "volume": 610707.9, "close_time": 1766347199999, "quote_volume": 6112.340167, "trades": 49, "taker_buy_base": 422752.6, "taker_buy_quote": 4233.212106 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.01003, "high": 0.01003, "low": 0.00997, "close": 0.00999, "volume": 133118.1, "close_time": 1766350799999, "quote_volume": 1330.805157, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.00999, "high": 0.01, "low": 0.00998, "close": 0.01, "volume": 75100.6, "close_time": 1766354399999, "quote_volume": 750.673994, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.01009, "high": 0.01011, "low": 0.01009, "close": 0.01011, "volume": 112307.5, "close_time": 1766357999999, "quote_volume": 1133.198841, "trades": 3, "taker_buy_base": 112307.5, "taker_buy_quote": 1133.198841 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.01016, "high": 0.0102, "low": 0.0101, "close": 0.0101, "volume": 141119.6, "close_time": 1766361599999, "quote_volume": 1428.131457, "trades": 18, "taker_buy_base": 99578.9, "taker_buy_quote": 1007.087133 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.01014, "high": 0.01033, "low": 0.01014, "close": 0.01018, "volume": 351021.1, "close_time": 1766365199999, "quote_volume": 3575.326941, "trades": 16, "taker_buy_base": 80085.2, "taker_buy_quote": 815.667719 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.01017, "high": 0.01028, "low": 0.01016, "close": 0.01017, "volume": 1646935.7, "close_time": 1766368799999, "quote_volume": 16818.387939, "trades": 82, "taker_buy_base": 895001.4, "taker_buy_quote": 9135.026847 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.01013, "high": 0.01024, "low": 0.01, "close": 0.01024, "volume": 703237.9, "close_time": 1766372399999, "quote_volume": 7133.019758, "trades": 49, "taker_buy_base": 281721.0, "taker_buy_quote": 2866.91686 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.01022, "high": 0.01033, "low": 0.01022, "close": 0.01028, "volume": 68665.0, "close_time": 1766375999999, "quote_volume": 703.207271, "trades": 8, "taker_buy_base": 17742.3, "taker_buy_quote": 182.777277 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.01027, "high": 0.01028, "low": 0.01025, "close": 0.01028, "volume": 255163.4, "close_time": 1766379599999, "quote_volume": 2617.987627, "trades": 40, "taker_buy_base": 164255.4, "taker_buy_quote": 1685.694627 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.01028, "high": 0.01028, "low": 0.01023, "close": 0.01026, "volume": 77473.0, "close_time": 1766383199999, "quote_volume": 794.995572, "trades": 21, "taker_buy_base": 74610.0, "taker_buy_quote": 765.621192 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.01025, "high": 0.01034, "low": 0.01025, "close": 0.01026, "volume": 776645.9, "close_time": 1766386799999, "quote_volume": 7989.880087, "trades": 46, "taker_buy_base": 268145.9, "taker_buy_quote": 2765.926564 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.01028, "high": 0.01047, "low": 0.01028, "close": 0.01043, "volume": 1182418.6, "close_time": 1766390399999, "quote_volume": 12318.006724, "trades": 52, "taker_buy_base": 843654.0, "taker_buy_quote": 8776.549067 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.01046, "high": 0.01052, "low": 0.01041, "close": 0.01049, "volume": 211435.9, "close_time": 1766393999999, "quote_volume": 2212.063999, "trades": 35, "taker_buy_base": 146737.1, "taker_buy_quote": 1536.986331 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.01051, "high": 0.01057, "low": 0.01048, "close": 0.01052, "volume": 287379.3, "close_time": 1766397599999, "quote_volume": 3028.465205, "trades": 41, "taker_buy_base": 206482.4, "taker_buy_quote": 2175.407745 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0105, "high": 0.01053, "low": 0.01049, "close": 0.0105, "volume": 33768.4, "close_time": 1766401199999, "quote_volume": 354.8112, "trades": 8, "taker_buy_base": 32295.0, "taker_buy_quote": 339.3405 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0105, "high": 0.01054, "low": 0.0105, "close": 0.01052, "volume": 97858.9, "close_time": 1766404799999, "quote_volume": 1029.644664, "trades": 8, "taker_buy_base": 97858.9, "taker_buy_quote": 1029.644664 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.01051, "high": 0.01053, "low": 0.01051, "close": 0.01053, "volume": 26118.3, "close_time": 1766408399999, "quote_volume": 274.713792, "trades": 9, "taker_buy_base": 9524.5, "taker_buy_quote": 100.11674 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.01053, "high": 0.01055, "low": 0.01048, "close": 0.0105, "volume": 706001.3, "close_time": 1766411999999, "quote_volume": 7426.755717, "trades": 21, "taker_buy_base": 96757.7, "taker_buy_quote": 1017.632656 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0105, "high": 0.01052, "low": 0.01038, "close": 0.01046, "volume": 1314768.6, "close_time": 1766415599999, "quote_volume": 13758.995258, "trades": 66, "taker_buy_base": 1132155.9, "taker_buy_quote": 11853.82133 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.01047, "high": 0.01047, "low": 0.01032, "close": 0.01044, "volume": 326885.3, "close_time": 1766419199999, "quote_volume": 3405.078731, "trades": 31, "taker_buy_base": 281647.5, "taker_buy_quote": 2936.052421 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.01046, "high": 0.01046, "low": 0.0104, "close": 0.0104, "volume": 98826.9, "close_time": 1766422799999, "quote_volume": 1029.861732, "trades": 8, "taker_buy_base": 90726.9, "taker_buy_quote": 945.621732 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.01041, "high": 0.01043, "low": 0.01038, "close": 0.01043, "volume": 153130.6, "close_time": 1766426399999, "quote_volume": 1591.326556, "trades": 13, "taker_buy_base": 143673.6, "taker_buy_quote": 1492.757896 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.01041, "high": 0.01045, "low": 0.01038, "close": 0.01038, "volume": 134648.5, "close_time": 1766429999999, "quote_volume": 1398.451412, "trades": 13, "taker_buy_base": 3965.6, "taker_buy_quote": 41.401665 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.01033, "high": 0.01036, "low": 0.01016, "close": 0.01016, "volume": 466349.9, "close_time": 1766433599999, "quote_volume": 4810.849801, "trades": 28, "taker_buy_base": 195586.3, "taker_buy_quote": 2017.613109 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.01019, "high": 0.01021, "low": 0.01009, "close": 0.01012, "volume": 186016.3, "close_time": 1766437199999, "quote_volume": 1882.265019, "trades": 20, "taker_buy_base": 100327.1, "taker_buy_quote": 1016.941971 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.01018, "high": 0.01026, "low": 0.01018, "close": 0.01023, "volume": 75540.1, "close_time": 1766440799999, "quote_volume": 772.486922, "trades": 29, "taker_buy_base": 63414.6, "taker_buy_quote": 648.820784 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.01021, "high": 0.01033, "low": 0.01021, "close": 0.01033, "volume": 153479.6, "close_time": 1766444399999, "quote_volume": 1577.048853, "trades": 16, "taker_buy_base": 133479.6, "taker_buy_quote": 1372.448853 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0103, "high": 0.01036, "low": 0.0103, "close": 0.01035, "volume": 55646.4, "close_time": 1766447999999, "quote_volume": 576.299728, "trades": 5, "taker_buy_base": 51262.3, "taker_buy_quote": 531.068688 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.01035, "high": 0.01035, "low": 0.01035, "close": 0.01035, "volume": 676.3, "close_time": 1766451599999, "quote_volume": 6.999705, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.01032, "high": 0.01034, "low": 0.01031, "close": 0.01034, "volume": 94668.6, "close_time": 1766455199999, "quote_volume": 976.732752, "trades": 9, "taker_buy_base": 26536.8, "taker_buy_quote": 274.209519 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.01034, "high": 0.01034, "low": 0.01034, "close": 0.01034, "volume": 11702.0, "close_time": 1766458799999, "quote_volume": 120.99868, "trades": 5, "taker_buy_base": 8437.5, "taker_buy_quote": 87.24375 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.01022, "high": 0.01026, "low": 0.01017, "close": 0.01026, "volume": 43556.6, "close_time": 1766462399999, "quote_volume": 445.850095, "trades": 7, "taker_buy_base": 8437.5, "taker_buy_quote": 86.56875 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.01025, "high": 0.01025, "low": 0.01025, "close": 0.01025, "volume": 4873.2, "close_time": 1766465999999, "quote_volume": 49.9503, "trades": 1, "taker_buy_base": 4873.2, "taker_buy_quote": 49.9503 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.01017, "high": 0.01018, "low": 0.0101, "close": 0.01018, "volume": 69779.9, "close_time": 1766469599999, "quote_volume": 707.7418, "trades": 12, "taker_buy_base": 29141.2, "taker_buy_quote": 296.072266 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.01014, "high": 0.01017, "low": 0.01014, "close": 0.01015, "volume": 83687.4, "close_time": 1766473199999, "quote_volume": 850.893489, "trades": 11, "taker_buy_base": 4868.5, "taker_buy_quote": 49.512645 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.01015, "high": 0.01021, "low": 0.01014, "close": 0.01016, "volume": 324828.2, "close_time": 1766476799999, "quote_volume": 3310.475389, "trades": 28, "taker_buy_base": 143221.4, "taker_buy_quote": 1461.192509 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.01019, "high": 0.01019, "low": 0.01016, "close": 0.01016, "volume": 59578.5, "close_time": 1766480399999, "quote_volume": 606.85179, "trades": 2, "taker_buy_base": 59578.5, "taker_buy_quote": 606.85179 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.01015, "high": 0.01018, "low": 0.01013, "close": 0.01017, "volume": 233037.7, "close_time": 1766483999999, "quote_volume": 2366.220529, "trades": 26, "taker_buy_base": 149441.5, "taker_buy_quote": 1518.519863 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.01016, "high": 0.01025, "low": 0.01016, "close": 0.01025, "volume": 737361.0, "close_time": 1766487599999, "quote_volume": 7520.651677, "trades": 45, "taker_buy_base": 314336.0, "taker_buy_quote": 3207.692405 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.01024, "high": 0.01024, "low": 0.01021, "close": 0.01024, "volume": 123107.1, "close_time": 1766491199999, "quote_volume": 1258.969737, "trades": 9, "taker_buy_base": 65395.7, "taker_buy_quote": 669.651968 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.01023, "high": 0.01023, "low": 0.01012, "close": 0.01018, "volume": 500813.1, "close_time": 1766494799999, "quote_volume": 5086.623911, "trades": 25, "taker_buy_base": 230680.5, "taker_buy_quote": 2345.223969 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.01016, "high": 0.01019, "low": 0.0101, "close": 0.01013, "volume": 123387.6, "close_time": 1766498399999, "quote_volume": 1252.315062, "trades": 18, "taker_buy_base": 69867.3, "taker_buy_quote": 709.921176 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.01015, "high": 0.01016, "low": 0.00997, "close": 0.01002, "volume": 520505.5, "close_time": 1766501999999, "quote_volume": 5244.570462, "trades": 70, "taker_buy_base": 163219.7, "taker_buy_quote": 1634.358497 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.01003, "high": 0.01013, "low": 0.01001, "close": 0.01011, "volume": 317325.8, "close_time": 1766505599999, "quote_volume": 3194.86227, "trades": 34, "taker_buy_base": 7257.1, "taker_buy_quote": 73.498261 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.01012, "high": 0.01028, "low": 0.01012, "close": 0.01028, "volume": 351653.2, "close_time": 1766509199999, "quote_volume": 3582.816216, "trades": 31, "taker_buy_base": 78838.6, "taker_buy_quote": 803.417828 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0103, "high": 0.01033, "low": 0.01016, "close": 0.01016, "volume": 920033.9, "close_time": 1766512799999, "quote_volume": 9387.823203, "trades": 27, "taker_buy_base": 37852.6, "taker_buy_quote": 389.103918 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.01016, "high": 0.01038, "low": 0.01012, "close": 0.01038, "volume": 1769393.4, "close_time": 1766516399999, "quote_volume": 18026.786358, "trades": 103, "taker_buy_base": 1480568.5, "taker_buy_quote": 15099.119189 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.01039, "high": 0.01043, "low": 0.01034, "close": 0.01035, "volume": 269177.8, "close_time": 1766519999999, "quote_volume": 2794.924639, "trades": 20, "taker_buy_base": 260740.3, "taker_buy_quote": 2707.680889 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.01032, "high": 0.0105, "low": 0.01031, "close": 0.01039, "volume": 238611.6, "close_time": 1766523599999, "quote_volume": 2491.499556, "trades": 28, "taker_buy_base": 150036.1, "taker_buy_quote": 1567.108026 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.01039, "high": 0.01039, "low": 0.0103, "close": 0.01033, "volume": 680632.8, "close_time": 1766527199999, "quote_volume": 7027.784532, "trades": 30, "taker_buy_base": 68579.6, "taker_buy_quote": 709.63011 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.01031, "high": 0.01034, "low": 0.0103, "close": 0.01032, "volume": 212438.7, "close_time": 1766530799999, "quote_volume": 2193.184126, "trades": 16, "taker_buy_base": 140877.1, "taker_buy_quote": 1454.938544 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.01031, "high": 0.01031, "low": 0.01029, "close": 0.01029, "volume": 25306.1, "close_time": 1766534399999, "quote_volume": 260.730517, "trades": 7, "taker_buy_base": 24806.1, "taker_buy_quote": 255.585517 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0103, "high": 0.01031, "low": 0.01026, "close": 0.01031, "volume": 192882.9, "close_time": 1766537999999, "quote_volume": 1983.049758, "trades": 26, "taker_buy_base": 103293.4, "taker_buy_quote": 1062.970466 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.01033, "high": 0.01033, "low": 0.01022, "close": 0.01025, "volume": 609856.3, "close_time": 1766541599999, "quote_volume": 6296.124359, "trades": 19, "taker_buy_base": 204797.6, "taker_buy_quote": 2114.199206 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.01025, "high": 0.01025, "low": 0.01009, "close": 0.0101, "volume": 295053.6, "close_time": 1766545199999, "quote_volume": 3010.087159, "trades": 25, "taker_buy_base": 13465.3, "taker_buy_quote": 138.019325 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.01007, "high": 0.01014, "low": 0.01005, "close": 0.01014, "volume": 119319.0, "close_time": 1766548799999, "quote_volume": 1203.290491, "trades": 13, "taker_buy_base": 73594.0, "taker_buy_quote": 741.826167 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.01014, "high": 0.0102, "low": 0.01008, "close": 0.01008, "volume": 263255.3, "close_time": 1766552399999, "quote_volume": 2669.432466, "trades": 31, "taker_buy_base": 33315.9, "taker_buy_quote": 337.4744 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.01009, "high": 0.01009, "low": 0.00999, "close": 0.01002, "volume": 56890.7, "close_time": 1766555999999, "quote_volume": 571.534586, "trades": 11, "taker_buy_base": 28691.5, "taker_buy_quote": 288.616668 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.01001, "high": 0.01005, "low": 0.00999, "close": 0.01003, "volume": 58713.7, "close_time": 1766559599999, "quote_volume": 587.439036, "trades": 15, "taker_buy_base": 25805.6, "taker_buy_quote": 258.023018 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.01007, "high": 0.01011, "low": 0.01006, "close": 0.01006, "volume": 24637.1, "close_time": 1766563199999, "quote_volume": 248.000116, "trades": 8, "taker_buy_base": 1407.1, "taker_buy_quote": 14.213709 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.01005, "high": 0.01005, "low": 0.01, "close": 0.01, "volume": 226676.4, "close_time": 1766566799999, "quote_volume": 2270.301728, "trades": 18, "taker_buy_base": 12419.4, "taker_buy_quote": 124.318194 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.01003, "high": 0.01007, "low": 0.01001, "close": 0.01007, "volume": 121245.5, "close_time": 1766570399999, "quote_volume": 1216.857257, "trades": 15, "taker_buy_base": 84672.3, "taker_buy_quote": 849.841978 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.01006, "high": 0.0101, "low": 0.01006, "close": 0.0101, "volume": 14728.8, "close_time": 1766573999999, "quote_volume": 148.416922, "trades": 5, "taker_buy_base": 3675.5, "taker_buy_quote": 37.044978 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.01011, "high": 0.01011, "low": 0.01007, "close": 0.01007, "volume": 115488.4, "close_time": 1766577599999, "quote_volume": 1165.697924, "trades": 13, "taker_buy_base": 28376.2, "taker_buy_quote": 286.525012 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.01007, "high": 0.01007, "low": 0.01006, "close": 0.01006, "volume": 114705.9, "close_time": 1766581199999, "quote_volume": 1155.06122, "trades": 5, "taker_buy_base": 102363.4, "taker_buy_quote": 1030.799438 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.01006, "high": 0.01009, "low": 0.01005, "close": 0.01007, "volume": 80772.5, "close_time": 1766584799999, "quote_volume": 813.384721, "trades": 14, "taker_buy_base": 35079.9, "taker_buy_quote": 353.659696 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.01008, "high": 0.01011, "low": 0.00996, "close": 0.0101, "volume": 161944.6, "close_time": 1766588399999, "quote_volume": 1632.05919, "trades": 22, "taker_buy_base": 49267.5, "taker_buy_quote": 496.862591 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0101, "high": 0.01017, "low": 0.01009, "close": 0.01013, "volume": 198334.9, "close_time": 1766591999999, "quote_volume": 2013.343347, "trades": 11, "taker_buy_base": 167476.9, "taker_buy_quote": 1700.897991 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.01014, "high": 0.01023, "low": 0.01014, "close": 0.0102, "volume": 253556.1, "close_time": 1766595599999, "quote_volume": 2580.86755, "trades": 14, "taker_buy_base": 125966.7, "taker_buy_quote": 1278.644011 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0102, "high": 0.0102, "low": 0.01017, "close": 0.01018, "volume": 46491.1, "close_time": 1766599199999, "quote_volume": 473.578935, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.01017, "high": 0.01019, "low": 0.01017, "close": 0.01018, "volume": 14685.2, "close_time": 1766602799999, "quote_volume": 149.435109, "trades": 4, "taker_buy_base": 659.1, "taker_buy_quote": 6.716229 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0102, "high": 0.01022, "low": 0.01014, "close": 0.01014, "volume": 20820.8, "close_time": 1766606399999, "quote_volume": 212.594123, "trades": 5, "taker_buy_base": 19774.2, "taker_buy_quote": 201.981599 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.01025, "high": 0.0103, "low": 0.01024, "close": 0.0103, "volume": 60934.6, "close_time": 1766609999999, "quote_volume": 626.188521, "trades": 11, "taker_buy_base": 39087.2, "taker_buy_quote": 402.091014 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.01031, "high": 0.01039, "low": 0.01029, "close": 0.01032, "volume": 52721.5, "close_time": 1766613599999, "quote_volume": 544.897913, "trades": 16, "taker_buy_base": 24955.1, "taker_buy_quote": 258.076662 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.01036, "high": 0.01042, "low": 0.01036, "close": 0.01037, "volume": 49214.8, "close_time": 1766617199999, "quote_volume": 511.077083, "trades": 8, "taker_buy_base": 15473.3, "taker_buy_quote": 160.983725 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.01036, "high": 0.01038, "low": 0.01036, "close": 0.01038, "volume": 15121.4, "close_time": 1766620799999, "quote_volume": 156.732797, "trades": 3, "taker_buy_base": 15121.4, "taker_buy_quote": 156.732797 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.01039, "high": 0.0104, "low": 0.01039, "close": 0.0104, "volume": 12185.9, "close_time": 1766624399999, "quote_volume": 126.728438, "trades": 5, "taker_buy_base": 11693.7, "taker_buy_quote": 121.61448 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.01035, "high": 0.01038, "low": 0.01035, "close": 0.01035, "volume": 33910.5, "close_time": 1766627999999, "quote_volume": 351.408625, "trades": 6, "taker_buy_base": 3473.4, "taker_buy_quote": 36.053892 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.01038, "high": 0.01054, "low": 0.01038, "close": 0.01054, "volume": 35467.5, "close_time": 1766631599999, "quote_volume": 370.999784, "trades": 9, "taker_buy_base": 27198.8, "taker_buy_quote": 285.170678 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.01055, "high": 0.0107, "low": 0.01054, "close": 0.01065, "volume": 915830.7, "close_time": 1766635199999, "quote_volume": 9723.312094, "trades": 28, "taker_buy_base": 602363.0, "taker_buy_quote": 6396.227077 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.01062, "high": 0.01075, "low": 0.01061, "close": 0.01069, "volume": 383505.7, "close_time": 1766638799999, "quote_volume": 4087.402051, "trades": 19, "taker_buy_base": 261013.4, "taker_buy_quote": 2774.43419 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.01068, "high": 0.01069, "low": 0.01065, "close": 0.01069, "volume": 36992.4, "close_time": 1766642399999, "quote_volume": 395.008909, "trades": 5, "taker_buy_base": 36992.4, "taker_buy_quote": 395.008909 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.01067, "high": 0.01096, "low": 0.01067, "close": 0.01084, "volume": 729359.8, "close_time": 1766645999999, "quote_volume": 7913.262067, "trades": 56, "taker_buy_base": 315128.5, "taker_buy_quote": 3404.740807 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.01086, "high": 0.01092, "low": 0.01081, "close": 0.01082, "volume": 766776.7, "close_time": 1766649599999, "quote_volume": 8297.802216, "trades": 12, "taker_buy_base": 675589.8, "taker_buy_quote": 7310.534411 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.01083, "high": 0.01089, "low": 0.01073, "close": 0.01074, "volume": 325916.7, "close_time": 1766653199999, "quote_volume": 3518.987084, "trades": 32, "taker_buy_base": 282348.2, "taker_buy_quote": 3046.027177 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.01073, "high": 0.01078, "low": 0.01069, "close": 0.01078, "volume": 288195.2, "close_time": 1766656799999, "quote_volume": 3092.93165, "trades": 25, "taker_buy_base": 209096.9, "taker_buy_quote": 2246.285103 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.01078, "high": 0.01078, "low": 0.01064, "close": 0.01068, "volume": 1222201.7, "close_time": 1766660399999, "quote_volume": 13108.841262, "trades": 47, "taker_buy_base": 726567.7, "taker_buy_quote": 7773.693281 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.01067, "high": 0.01072, "low": 0.01064, "close": 0.01065, "volume": 130552.9, "close_time": 1766663999999, "quote_volume": 1393.13385, "trades": 21, "taker_buy_base": 96411.2, "taker_buy_quote": 1028.595452 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.01064, "high": 0.01072, "low": 0.01064, "close": 0.0107, "volume": 274444.7, "close_time": 1766667599999, "quote_volume": 2936.213561, "trades": 20, "taker_buy_base": 274444.7, "taker_buy_quote": 2936.213561 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.01067, "high": 0.01067, "low": 0.01058, "close": 0.01062, "volume": 317912.5, "close_time": 1766671199999, "quote_volume": 3370.723336, "trades": 23, "taker_buy_base": 45758.2, "taker_buy_quote": 485.281731 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.01062, "high": 0.01062, "low": 0.01055, "close": 0.01055, "volume": 32288.4, "close_time": 1766674799999, "quote_volume": 342.236999, "trades": 8, "taker_buy_base": 5164.8, "taker_buy_quote": 54.850176 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.01059, "high": 0.0107, "low": 0.01059, "close": 0.01068, "volume": 268324.5, "close_time": 1766678399999, "quote_volume": 2863.296866, "trades": 15, "taker_buy_base": 25076.4, "taker_buy_quote": 267.007005 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.01071, "high": 0.01073, "low": 0.01071, "close": 0.01072, "volume": 117026.5, "close_time": 1766681999999, "quote_volume": 1254.56745, "trades": 7, "taker_buy_base": 4500.5, "taker_buy_quote": 48.21424 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.01066, "high": 0.01084, "low": 0.01066, "close": 0.01077, "volume": 1296883.0, "close_time": 1766685599999, "quote_volume": 13989.576203, "trades": 47, "taker_buy_base": 1253375.6, "taker_buy_quote": 13523.159105 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.01078, "high": 0.01078, "low": 0.01071, "close": 0.01076, "volume": 421426.0, "close_time": 1766689199999, "quote_volume": 4525.440228, "trades": 47, "taker_buy_base": 49293.1, "taker_buy_quote": 529.424793 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.01075, "high": 0.01078, "low": 0.0107, "close": 0.01078, "volume": 263524.1, "close_time": 1766692799999, "quote_volume": 2827.357621, "trades": 23, "taker_buy_base": 16544.8, "taker_buy_quote": 177.443017 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.01078, "high": 0.01078, "low": 0.01069, "close": 0.01069, "volume": 231947.1, "close_time": 1766696399999, "quote_volume": 2494.390289, "trades": 20, "taker_buy_base": 16193.3, "taker_buy_quote": 173.430243 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.01072, "high": 0.01072, "low": 0.01068, "close": 0.01069, "volume": 39170.1, "close_time": 1766699999999, "quote_volume": 418.513459, "trades": 6, "taker_buy_base": 10272.2, "taker_buy_quote": 109.869923 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.01069, "high": 0.0107, "low": 0.01042, "close": 0.01043, "volume": 524812.2, "close_time": 1766703599999, "quote_volume": 5520.284617, "trades": 22, "taker_buy_base": 277987.1, "taker_buy_quote": 2930.150623 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.01046, "high": 0.01053, "low": 0.0103, "close": 0.0103, "volume": 1464246.5, "close_time": 1766707199999, "quote_volume": 15220.154908, "trades": 55, "taker_buy_base": 375721.9, "taker_buy_quote": 3932.72523 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01038, "high": 0.01038, "low": 0.01034, "close": 0.01035, "volume": 28841.9, "close_time": 1766710799999, "quote_volume": 298.675665, "trades": 5, "taker_buy_base": 23240.7, "taker_buy_quote": 240.703245 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.01042, "high": 0.01043, "low": 0.01041, "close": 0.01043, "volume": 226502.0, "close_time": 1766714399999, "quote_volume": 2362.224106, "trades": 13, "taker_buy_base": 38695.1, "taker_buy_quote": 403.508893 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.01042, "high": 0.01069, "low": 0.01042, "close": 0.01061, "volume": 544274.1, "close_time": 1766717999999, "quote_volume": 5778.873287, "trades": 44, "taker_buy_base": 170081.2, "taker_buy_quote": 1798.503241 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.01065, "high": 0.01068, "low": 0.01057, "close": 0.0106, "volume": 1715070.0, "close_time": 1766721599999, "quote_volume": 18206.177005, "trades": 63, "taker_buy_base": 1245980.4, "taker_buy_quote": 13223.890633 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0106, "high": 0.01063, "low": 0.01055, "close": 0.01063, "volume": 23861.0, "close_time": 1766725199999, "quote_volume": 252.926565, "trades": 8, "taker_buy_base": 3584.6, "taker_buy_quote": 38.013377 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.01061, "high": 0.01064, "low": 0.01061, "close": 0.01064, "volume": 16786.1, "close_time": 1766728799999, "quote_volume": 178.505521, "trades": 3, "taker_buy_base": 16786.1, "taker_buy_quote": 178.505521 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.01065, "high": 0.01066, "low": 0.01061, "close": 0.01064, "volume": 63287.2, "close_time": 1766732399999, "quote_volume": 672.829854, "trades": 13, "taker_buy_base": 63287.2, "taker_buy_quote": 672.829854 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.01064, "high": 0.01064, "low": 0.01055, "close": 0.01055, "volume": 19640.7, "close_time": 1766735999999, "quote_volume": 208.572784, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.01054, "high": 0.01059, "low": 0.01052, "close": 0.01052, "volume": 206198.7, "close_time": 1766739599999, "quote_volume": 2180.60694, "trades": 16, "taker_buy_base": 170987.8, "taker_buy_quote": 1809.448796 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.01055, "high": 0.01062, "low": 0.01054, "close": 0.01062, "volume": 113164.2, "close_time": 1766743199999, "quote_volume": 1196.563351, "trades": 18, "taker_buy_base": 18103.6, "taker_buy_quote": 191.430944 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.01062, "high": 0.01062, "low": 0.01059, "close": 0.01061, "volume": 284531.2, "close_time": 1766746799999, "quote_volume": 3018.747259, "trades": 16, "taker_buy_base": 58970.9, "taker_buy_quote": 625.205249 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.01055, "high": 0.01061, "low": 0.01055, "close": 0.01061, "volume": 68760.5, "close_time": 1766750399999, "quote_volume": 727.875858, "trades": 11, "taker_buy_base": 8100.0, "taker_buy_quote": 85.941 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.01062, "high": 0.01062, "low": 0.0106, "close": 0.01062, "volume": 43766.0, "close_time": 1766753999999, "quote_volume": 464.26981, "trades": 14, "taker_buy_base": 32606.6, "taker_buy_quote": 345.974126 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.01062, "high": 0.01062, "low": 0.01057, "close": 0.0106, "volume": 216170.4, "close_time": 1766757599999, "quote_volume": 2288.712994, "trades": 31, "taker_buy_base": 76298.5, "taker_buy_quote": 808.785876 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.01058, "high": 0.0106, "low": 0.01045, "close": 0.01047, "volume": 166474.3, "close_time": 1766761199999, "quote_volume": 1756.508173, "trades": 51, "taker_buy_base": 162415.0, "taker_buy_quote": 1714.025584 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.01044, "high": 0.0105, "low": 0.01041, "close": 0.01047, "volume": 222551.9, "close_time": 1766764799999, "quote_volume": 2322.941055, "trades": 22, "taker_buy_base": 137196.1, "taker_buy_quote": 1432.240327 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.01049, "high": 0.0105, "low": 0.01041, "close": 0.01041, "volume": 256656.0, "close_time": 1766768399999, "quote_volume": 2676.545391, "trades": 15, "taker_buy_base": 24955.0, "taker_buy_quote": 261.9465 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.01049, "high": 0.01057, "low": 0.01049, "close": 0.01052, "volume": 228878.0, "close_time": 1766771999999, "quote_volume": 2410.578579, "trades": 14, "taker_buy_base": 138426.2, "taker_buy_quote": 1459.025643 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.01053, "high": 0.01059, "low": 0.01053, "close": 0.01057, "volume": 106273.7, "close_time": 1766775599999, "quote_volume": 1120.472851, "trades": 10, "taker_buy_base": 3566.7, "taker_buy_quote": 37.735181 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.01059, "high": 0.01061, "low": 0.01059, "close": 0.01061, "volume": 22481.2, "close_time": 1766779199999, "quote_volume": 238.153497, "trades": 10, "taker_buy_base": 20827.9, "taker_buy_quote": 220.631562 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0106, "high": 0.0107, "low": 0.01059, "close": 0.01068, "volume": 230034.5, "close_time": 1766782799999, "quote_volume": 2453.921408, "trades": 13, "taker_buy_base": 17008.0, "taker_buy_quote": 181.62928 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.01064, "high": 0.01066, "low": 0.01064, "close": 0.01066, "volume": 55011.9, "close_time": 1766786399999, "quote_volume": 586.183854, "trades": 5, "taker_buy_base": 55011.9, "taker_buy_quote": 586.183854 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.01056, "high": 0.01057, "low": 0.01053, "close": 0.01057, "volume": 99895.2, "close_time": 1766789999999, "quote_volume": 1055.756827, "trades": 5, "taker_buy_base": 96263.4, "taker_buy_quote": 1017.497721 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0106, "high": 0.01062, "low": 0.0106, "close": 0.01061, "volume": 263595.7, "close_time": 1766793599999, "quote_volume": 2798.670225, "trades": 16, "taker_buy_base": 262045.7, "taker_buy_quote": 2782.224725 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.01066, "high": 0.01066, "low": 0.01065, "close": 0.01066, "volume": 37247.1, "close_time": 1766797199999, "quote_volume": 396.974774, "trades": 9, "taker_buy_base": 8743.4, "taker_buy_quote": 93.204644 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.01066, "high": 0.01066, "low": 0.01062, "close": 0.01066, "volume": 355478.0, "close_time": 1766800799999, "quote_volume": 3779.158532, "trades": 14, "taker_buy_base": 216034.8, "taker_buy_quote": 2297.873668 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0107, "high": 0.01074, "low": 0.0107, "close": 0.01073, "volume": 596678.8, "close_time": 1766804399999, "quote_volume": 6384.863071, "trades": 10, "taker_buy_base": 590603.1, "taker_buy_quote": 6319.792324 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.01076, "high": 0.01081, "low": 0.01076, "close": 0.01077, "volume": 15652.7, "close_time": 1766807999999, "quote_volume": 168.911031, "trades": 10, "taker_buy_base": 15652.7, "taker_buy_quote": 168.911031 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.01077, "high": 0.0108, "low": 0.01073, "close": 0.01076, "volume": 276858.4, "close_time": 1766811599999, "quote_volume": 2983.825598, "trades": 20, "taker_buy_base": 256242.2, "taker_buy_quote": 2761.923712 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.01073, "high": 0.01073, "low": 0.01073, "close": 0.01073, "volume": 7931.2, "close_time": 1766815199999, "quote_volume": 85.101776, "trades": 2, "taker_buy_base": 7931.2, "taker_buy_quote": 85.101776 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.01078, "high": 0.01078, "low": 0.01075, "close": 0.01075, "volume": 6014.3, "close_time": 1766818799999, "quote_volume": 64.673144, "trades": 2, "taker_buy_base": 6014.3, "taker_buy_quote": 64.673144 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.01076, "high": 0.01077, "low": 0.01076, "close": 0.01077, "volume": 148664.1, "close_time": 1766822399999, "quote_volume": 1599.637954, "trades": 3, "taker_buy_base": 140732.9, "taker_buy_quote": 1514.298242 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.01077, "high": 0.01077, "low": 0.0107, "close": 0.0107, "volume": 225262.1, "close_time": 1766825999999, "quote_volume": 2420.291443, "trades": 16, "taker_buy_base": 31989.4, "taker_buy_quote": 342.898248 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0107, "high": 0.01072, "low": 0.01065, "close": 0.01066, "volume": 205944.8, "close_time": 1766829599999, "quote_volume": 2202.604135, "trades": 16, "taker_buy_base": 197200.7, "taker_buy_quote": 2109.074781 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.01066, "high": 0.01066, "low": 0.01055, "close": 0.01066, "volume": 18175.7, "close_time": 1766833199999, "quote_volume": 192.852751, "trades": 8, "taker_buy_base": 16656.8, "taker_buy_quote": 176.785972 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.01072, "high": 0.01106, "low": 0.01072, "close": 0.01103, "volume": 1391691.0, "close_time": 1766836799999, "quote_volume": 15182.196846, "trades": 123, "taker_buy_base": 888013.6, "taker_buy_quote": 9691.288401 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.011, "high": 0.01122, "low": 0.01096, "close": 0.0111, "volume": 496973.5, "close_time": 1766840399999, "quote_volume": 5509.520043, "trades": 76, "taker_buy_base": 451147.1, "taker_buy_quote": 5000.869335 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.01114, "high": 0.01116, "low": 0.01106, "close": 0.0111, "volume": 1135043.4, "close_time": 1766843999999, "quote_volume": 12631.532479, "trades": 60, "taker_buy_base": 885402.8, "taker_buy_quote": 9856.671113 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.01119, "high": 0.01132, "low": 0.01118, "close": 0.01122, "volume": 707782.9, "close_time": 1766847599999, "quote_volume": 7949.365401, "trades": 67, "taker_buy_base": 497694.7, "taker_buy_quote": 5593.878327 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.01123, "high": 0.01136, "low": 0.01123, "close": 0.01131, "volume": 1322662.5, "close_time": 1766851199999, "quote_volume": 14966.976259, "trades": 59, "taker_buy_base": 696747.0, "taker_buy_quote": 7894.154719 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.01131, "high": 0.01143, "low": 0.01115, "close": 0.01115, "volume": 1328225.2, "close_time": 1766854799999, "quote_volume": 15000.927221, "trades": 95, "taker_buy_base": 627993.3, "taker_buy_quote": 7109.367392 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.01122, "high": 0.01154, "low": 0.01122, "close": 0.01138, "volume": 1750785.9, "close_time": 1766858399999, "quote_volume": 19953.298672, "trades": 104, "taker_buy_base": 964971.3, "taker_buy_quote": 10986.514046 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.01132, "high": 0.01144, "low": 0.01126, "close": 0.01144, "volume": 200223.2, "close_time": 1766861999999, "quote_volume": 2268.761662, "trades": 24, "taker_buy_base": 44719.4, "taker_buy_quote": 506.861496 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.01141, "high": 0.01169, "low": 0.01141, "close": 0.01162, "volume": 1328344.6, "close_time": 1766865599999, "quote_volume": 15352.299394, "trades": 116, "taker_buy_base": 678066.0, "taker_buy_quote": 7842.427473 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.01166, "high": 0.01166, "low": 0.01138, "close": 0.01144, "volume": 928659.4, "close_time": 1766869199999, "quote_volume": 10663.881877, "trades": 80, "taker_buy_base": 413757.9, "taker_buy_quote": 4751.55985 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.01146, "high": 0.01151, "low": 0.01141, "close": 0.01143, "volume": 2173978.3, "close_time": 1766872799999, "quote_volume": 24945.363768, "trades": 78, "taker_buy_base": 614302.9, "taker_buy_quote": 7050.528457 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.01144, "high": 0.01147, "low": 0.01134, "close": 0.0114, "volume": 684799.7, "close_time": 1766876399999, "quote_volume": 7791.319008, "trades": 30, "taker_buy_base": 170604.8, "taker_buy_quote": 1944.15795 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.01147, "high": 0.01161, "low": 0.01147, "close": 0.01156, "volume": 2086240.5, "close_time": 1766879999999, "quote_volume": 24123.597982, "trades": 116, "taker_buy_base": 1542154.8, "taker_buy_quote": 17837.948115 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01156, "high": 0.0117, "low": 0.01152, "close": 0.01154, "volume": 396775.1, "close_time": 1766883599999, "quote_volume": 4605.452347, "trades": 79, "taker_buy_base": 64344.6, "taker_buy_quote": 748.919937 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.01154, "high": 0.01159, "low": 0.01151, "close": 0.01153, "volume": 507469.4, "close_time": 1766887199999, "quote_volume": 5870.79266, "trades": 54, "taker_buy_base": 130479.5, "taker_buy_quote": 1510.018634 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.01156, "high": 0.01166, "low": 0.01156, "close": 0.0116, "volume": 336820.6, "close_time": 1766890799999, "quote_volume": 3907.270346, "trades": 21, "taker_buy_base": 250608.3, "taker_buy_quote": 2907.207666 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.01154, "high": 0.01154, "low": 0.01154, "close": 0.01154, "volume": 1696.8, "close_time": 1766894399999, "quote_volume": 19.581072, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.01155, "high": 0.01157, "low": 0.01151, "close": 0.01151, "volume": 100270.6, "close_time": 1766897999999, "quote_volume": 1158.844094, "trades": 6, "taker_buy_base": 45186.7, "taker_buy_quote": 522.810119 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.01153, "high": 0.01157, "low": 0.01153, "close": 0.01156, "volume": 149536.6, "close_time": 1766901599999, "quote_volume": 1724.567936, "trades": 6, "taker_buy_base": 139205.0, "taker_buy_quote": 1605.06392 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.01158, "high": 0.01158, "low": 0.01147, "close": 0.01152, "volume": 155100.6, "close_time": 1766905199999, "quote_volume": 1791.374575, "trades": 12, "taker_buy_base": 16008.7, "taker_buy_quote": 184.043119 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.01155, "high": 0.01159, "low": 0.01154, "close": 0.01156, "volume": 439597.5, "close_time": 1766908799999, "quote_volume": 5090.968114, "trades": 17, "taker_buy_base": 127199.0, "taker_buy_quote": 1472.865212 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.01152, "high": 0.01155, "low": 0.01145, "close": 0.01152, "volume": 336398.0, "close_time": 1766912399999, "quote_volume": 3868.726388, "trades": 20, "taker_buy_base": 58719.5, "taker_buy_quote": 675.998701 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.01154, "high": 0.01162, "low": 0.01151, "close": 0.01153, "volume": 422613.6, "close_time": 1766915999999, "quote_volume": 4882.820223, "trades": 29, "taker_buy_base": 269824.9, "taker_buy_quote": 3110.694014 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.01152, "high": 0.01158, "low": 0.0114, "close": 0.0114, "volume": 345623.5, "close_time": 1766919599999, "quote_volume": 3978.047525, "trades": 23, "taker_buy_base": 176801.7, "taker_buy_quote": 2041.326589 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.01147, "high": 0.01147, "low": 0.01135, "close": 0.01141, "volume": 195217.4, "close_time": 1766923199999, "quote_volume": 2229.998814, "trades": 20, "taker_buy_base": 120361.5, "taker_buy_quote": 1376.022353 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.01141, "high": 0.01145, "low": 0.01129, "close": 0.01137, "volume": 283821.2, "close_time": 1766926799999, "quote_volume": 3230.813866, "trades": 27, "taker_buy_base": 125869.0, "taker_buy_quote": 1435.419709 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.01139, "high": 0.01139, "low": 0.01133, "close": 0.01133, "volume": 1920548.9, "close_time": 1766930399999, "quote_volume": 21777.422765, "trades": 86, "taker_buy_base": 1354446.8, "taker_buy_quote": 15357.207097 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.01136, "high": 0.01146, "low": 0.01136, "close": 0.01146, "volume": 1044763.4, "close_time": 1766933999999, "quote_volume": 11917.393828, "trades": 40, "taker_buy_base": 962109.6, "taker_buy_quote": 10971.841311 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.01145, "high": 0.01146, "low": 0.01136, "close": 0.01137, "volume": 217090.1, "close_time": 1766937599999, "quote_volume": 2479.873204, "trades": 24, "taker_buy_base": 180721.0, "taker_buy_quote": 2066.349895 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.01137, "high": 0.01139, "low": 0.01127, "close": 0.01132, "volume": 1448256.0, "close_time": 1766941199999, "quote_volume": 16388.949192, "trades": 69, "taker_buy_base": 584860.0, "taker_buy_quote": 6625.882058 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.01133, "high": 0.01136, "low": 0.01129, "close": 0.0113, "volume": 1062756.1, "close_time": 1766944799999, "quote_volume": 12028.034775, "trades": 73, "taker_buy_base": 954550.0, "taker_buy_quote": 10801.994156 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.01133, "high": 0.01143, "low": 0.01115, "close": 0.01115, "volume": 514676.8, "close_time": 1766948399999, "quote_volume": 5820.059473, "trades": 35, "taker_buy_base": 172642.3, "taker_buy_quote": 1948.179107 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.01115, "high": 0.0113, "low": 0.01113, "close": 0.01114, "volume": 739436.2, "close_time": 1766951999999, "quote_volume": 8269.661481, "trades": 29, "taker_buy_base": 686676.6, "taker_buy_quote": 7678.707016 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.01113, "high": 0.01129, "low": 0.01113, "close": 0.01125, "volume": 505072.9, "close_time": 1766955599999, "quote_volume": 5660.268998, "trades": 15, "taker_buy_base": 368762.0, "taker_buy_quote": 4123.199546 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.01124, "high": 0.01127, "low": 0.01114, "close": 0.01119, "volume": 707532.9, "close_time": 1766959199999, "quote_volume": 7923.595, "trades": 28, "taker_buy_base": 255634.0, "taker_buy_quote": 2867.199271 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.01118, "high": 0.01121, "low": 0.01118, "close": 0.01121, "volume": 65441.8, "close_time": 1766962799999, "quote_volume": 733.117773, "trades": 7, "taker_buy_base": 54572.6, "taker_buy_quote": 611.520805 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.01118, "high": 0.01127, "low": 0.01115, "close": 0.01124, "volume": 128891.9, "close_time": 1766966399999, "quote_volume": 1444.483171, "trades": 16, "taker_buy_base": 14853.3, "taker_buy_quote": 167.396691 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.01123, "high": 0.01128, "low": 0.01118, "close": 0.01128, "volume": 97441.6, "close_time": 1766969999999, "quote_volume": 1095.909211, "trades": 16, "taker_buy_base": 50502.4, "taker_buy_quote": 569.016556 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.01121, "high": 0.0113, "low": 0.01121, "close": 0.01128, "volume": 34581.8, "close_time": 1766973599999, "quote_volume": 389.822908, "trades": 10, "taker_buy_base": 33611.9, "taker_buy_quote": 378.950329 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.01129, "high": 0.01136, "low": 0.01129, "close": 0.0113, "volume": 112714.7, "close_time": 1766977199999, "quote_volume": 1276.587483, "trades": 32, "taker_buy_base": 100488.4, "taker_buy_quote": 1138.169458 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0113, "high": 0.01141, "low": 0.01129, "close": 0.0114, "volume": 76145.9, "close_time": 1766980799999, "quote_volume": 865.530505, "trades": 19, "taker_buy_base": 71484.5, "taker_buy_quote": 812.343931 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.01136, "high": 0.01142, "low": 0.01136, "close": 0.01138, "volume": 213859.7, "close_time": 1766984399999, "quote_volume": 2435.901419, "trades": 11, "taker_buy_base": 32281.3, "taker_buy_quote": 367.723443 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.01135, "high": 0.01138, "low": 0.01132, "close": 0.01136, "volume": 70262.6, "close_time": 1766987999999, "quote_volume": 797.399234, "trades": 12, "taker_buy_base": 64151.7, "taker_buy_quote": 727.97941 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.01136, "high": 0.01137, "low": 0.01131, "close": 0.01131, "volume": 62855.8, "close_time": 1766991599999, "quote_volume": 712.972738, "trades": 9, "taker_buy_base": 54053.0, "taker_buy_quote": 612.97293 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0113, "high": 0.01136, "low": 0.01121, "close": 0.01131, "volume": 483716.8, "close_time": 1766995199999, "quote_volume": 5456.075882, "trades": 29, "taker_buy_base": 344101.9, "taker_buy_quote": 3878.446431 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.01132, "high": 0.01132, "low": 0.01125, "close": 0.01125, "volume": 201787.3, "close_time": 1766998799999, "quote_volume": 2272.170553, "trades": 8, "taker_buy_base": 113465.9, "taker_buy_quote": 1277.011125 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.01121, "high": 0.01124, "low": 0.01102, "close": 0.01102, "volume": 469188.3, "close_time": 1767002399999, "quote_volume": 5245.742374, "trades": 20, "taker_buy_base": 310651.5, "taker_buy_quote": 3472.758984 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0111, "high": 0.01112, "low": 0.01108, "close": 0.01112, "volume": 95497.2, "close_time": 1767005999999, "quote_volume": 1059.054284, "trades": 9, "taker_buy_base": 6214.0, "taker_buy_quote": 69.09968 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.01109, "high": 0.0111, "low": 0.01105, "close": 0.01107, "volume": 48875.1, "close_time": 1767009599999, "quote_volume": 541.961665, "trades": 10, "taker_buy_base": 17465.1, "taker_buy_quote": 193.709907 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.01108, "high": 0.01108, "low": 0.01091, "close": 0.01106, "volume": 184066.4, "close_time": 1767013199999, "quote_volume": 2025.483624, "trades": 29, "taker_buy_base": 19003.9, "taker_buy_quote": 209.564022 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.01103, "high": 0.01106, "low": 0.011, "close": 0.011, "volume": 136833.5, "close_time": 1767016799999, "quote_volume": 1506.54399, "trades": 18, "taker_buy_base": 28735.3, "taker_buy_quote": 316.896626 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.01098, "high": 0.0111, "low": 0.01098, "close": 0.011, "volume": 290581.1, "close_time": 1767020399999, "quote_volume": 3192.692354, "trades": 17, "taker_buy_base": 30639.9, "taker_buy_quote": 337.22552 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.01108, "high": 0.01113, "low": 0.01108, "close": 0.01113, "volume": 155474.8, "close_time": 1767023999999, "quote_volume": 1730.028871, "trades": 5, "taker_buy_base": 150724.9, "taker_buy_quote": 1677.399979 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.01106, "high": 0.01107, "low": 0.01103, "close": 0.01103, "volume": 178909.9, "close_time": 1767027599999, "quote_volume": 1978.608238, "trades": 12, "taker_buy_base": 150205.8, "taker_buy_quote": 1661.36961 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.01105, "high": 0.01107, "low": 0.01103, "close": 0.01107, "volume": 39332.5, "close_time": 1767031199999, "quote_volume": 434.588205, "trades": 14, "taker_buy_base": 6259.9, "taker_buy_quote": 69.182391 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.01109, "high": 0.01109, "low": 0.01097, "close": 0.01097, "volume": 62868.8, "close_time": 1767034799999, "quote_volume": 692.608389, "trades": 26, "taker_buy_base": 5736.4, "taker_buy_quote": 63.517886 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.01098, "high": 0.01105, "low": 0.01098, "close": 0.01102, "volume": 48481.6, "close_time": 1767038399999, "quote_volume": 534.179297, "trades": 18, "taker_buy_base": 7630.9, "taker_buy_quote": 83.891328 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.011, "high": 0.01102, "low": 0.01093, "close": 0.01095, "volume": 95432.4, "close_time": 1767041999999, "quote_volume": 1045.729378, "trades": 21, "taker_buy_base": 2575.0, "taker_buy_quote": 28.325 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.01102, "high": 0.01107, "low": 0.01102, "close": 0.01104, "volume": 252206.0, "close_time": 1767045599999, "quote_volume": 2782.76634, "trades": 17, "taker_buy_base": 222252.2, "taker_buy_quote": 2452.529216 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.01101, "high": 0.01104, "low": 0.011, "close": 0.01104, "volume": 162372.2, "close_time": 1767049199999, "quote_volume": 1791.750896, "trades": 5, "taker_buy_base": 58930.1, "taker_buy_quote": 649.999003 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.01097, "high": 0.01097, "low": 0.01097, "close": 0.01097, "volume": 552.1, "close_time": 1767052799999, "quote_volume": 6.056537, "trades": 1, "taker_buy_base": 552.1, "taker_buy_quote": 6.056537 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01097, "high": 0.01102, "low": 0.01091, "close": 0.01092, "volume": 65350.1, "close_time": 1767056399999, "quote_volume": 717.268565, "trades": 18, "taker_buy_base": 62839.7, "taker_buy_quote": 689.788941 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.01091, "high": 0.01091, "low": 0.01076, "close": 0.01081, "volume": 542666.4, "close_time": 1767059999999, "quote_volume": 5868.649554, "trades": 26, "taker_buy_base": 311551.1, "taker_buy_quote": 3364.346257 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0108, "high": 0.01083, "low": 0.01079, "close": 0.01079, "volume": 69731.6, "close_time": 1767063599999, "quote_volume": 753.67162, "trades": 12, "taker_buy_base": 58427.6, "taker_buy_quote": 631.70146 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.01077, "high": 0.01077, "low": 0.01077, "close": 0.01077, "volume": 7593.7, "close_time": 1767067199999, "quote_volume": 81.784149, "trades": 1, "taker_buy_base": 7593.7, "taker_buy_quote": 81.784149 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.01075, "high": 0.01078, "low": 0.01074, "close": 0.01074, "volume": 87121.0, "close_time": 1767070799999, "quote_volume": 937.736461, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.01072, "high": 0.01072, "low": 0.0106, "close": 0.01063, "volume": 332612.0, "close_time": 1767074399999, "quote_volume": 3540.39142, "trades": 36, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.01069, "high": 0.0107, "low": 0.01066, "close": 0.01068, "volume": 110812.9, "close_time": 1767077999999, "quote_volume": 1183.882032, "trades": 14, "taker_buy_base": 60681.1, "taker_buy_quote": 648.588313 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.01064, "high": 0.01066, "low": 0.01059, "close": 0.0106, "volume": 90084.8, "close_time": 1767081599999, "quote_volume": 956.427421, "trades": 24, "taker_buy_base": 26572.4, "taker_buy_quote": 281.856308 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.01063, "high": 0.01072, "low": 0.0106, "close": 0.0106, "volume": 1173343.2, "close_time": 1767085199999, "quote_volume": 12490.662175, "trades": 26, "taker_buy_base": 440307.6, "taker_buy_quote": 4678.012639 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.01061, "high": 0.01067, "low": 0.01058, "close": 0.01065, "volume": 235401.4, "close_time": 1767088799999, "quote_volume": 2497.867466, "trades": 19, "taker_buy_base": 18318.0, "taker_buy_quote": 194.862994 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.01066, "high": 0.01067, "low": 0.0106, "close": 0.01066, "volume": 28528.4, "close_time": 1767092399999, "quote_volume": 303.507678, "trades": 12, "taker_buy_base": 5819.1, "taker_buy_quote": 62.038496 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.01065, "high": 0.01068, "low": 0.01064, "close": 0.01068, "volume": 226916.6, "close_time": 1767095999999, "quote_volume": 2418.254603, "trades": 18, "taker_buy_base": 212907.0, "taker_buy_quote": 2269.116522 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.01069, "high": 0.01069, "low": 0.01062, "close": 0.01062, "volume": 133448.6, "close_time": 1767099599999, "quote_volume": 1420.186104, "trades": 25, "taker_buy_base": 122336.4, "taker_buy_quote": 1301.99205 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.01061, "high": 0.01062, "low": 0.0106, "close": 0.01061, "volume": 144886.8, "close_time": 1767103199999, "quote_volume": 1537.249816, "trades": 29, "taker_buy_base": 143973.2, "taker_buy_quote": 1527.55652 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.01061, "high": 0.01069, "low": 0.01052, "close": 0.01067, "volume": 699483.2, "close_time": 1767106799999, "quote_volume": 7384.131483, "trades": 47, "taker_buy_base": 551232.6, "taker_buy_quote": 5819.327596 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.01067, "high": 0.01069, "low": 0.01059, "close": 0.01069, "volume": 311368.0, "close_time": 1767110399999, "quote_volume": 3312.989431, "trades": 62, "taker_buy_base": 90063.7, "taker_buy_quote": 958.008169 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.01072, "high": 0.01076, "low": 0.01066, "close": 0.01069, "volume": 1249072.0, "close_time": 1767113999999, "quote_volume": 13412.718111, "trades": 66, "taker_buy_base": 131099.2, "taker_buy_quote": 1408.490144 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.01072, "high": 0.01072, "low": 0.01061, "close": 0.01061, "volume": 297851.8, "close_time": 1767117599999, "quote_volume": 3172.293646, "trades": 35, "taker_buy_base": 80205.7, "taker_buy_quote": 855.771698 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.01065, "high": 0.01065, "low": 0.01061, "close": 0.01063, "volume": 303531.4, "close_time": 1767121199999, "quote_volume": 3224.689797, "trades": 35, "taker_buy_base": 116877.3, "taker_buy_quote": 1241.408588 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0106, "high": 0.01073, "low": 0.0106, "close": 0.01072, "volume": 493741.7, "close_time": 1767124799999, "quote_volume": 5267.920681, "trades": 41, "taker_buy_base": 292516.3, "taker_buy_quote": 3123.339719 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.01071, "high": 0.01072, "low": 0.01065, "close": 0.01065, "volume": 904190.7, "close_time": 1767128399999, "quote_volume": 9658.455659, "trades": 57, "taker_buy_base": 690222.0, "taker_buy_quote": 7376.856936 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.01065, "high": 0.01065, "low": 0.01059, "close": 0.01061, "volume": 455390.0, "close_time": 1767131999999, "quote_volume": 4835.008094, "trades": 21, "taker_buy_base": 119107.2, "taker_buy_quote": 1264.344172 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.01063, "high": 0.01066, "low": 0.01056, "close": 0.0106, "volume": 700951.5, "close_time": 1767135599999, "quote_volume": 7419.841815, "trades": 26, "taker_buy_base": 40231.6, "taker_buy_quote": 426.269616 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.01056, "high": 0.01065, "low": 0.01056, "close": 0.01064, "volume": 856105.0, "close_time": 1767139199999, "quote_volume": 9082.848859, "trades": 47, "taker_buy_base": 684297.4, "taker_buy_quote": 7268.513368 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01063, "high": 0.01067, "low": 0.01061, "close": 0.01065, "volume": 358768.4, "close_time": 1767142799999, "quote_volume": 3818.022116, "trades": 27, "taker_buy_base": 343357.1, "taker_buy_quote": 3654.280412 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.01065, "high": 0.01071, "low": 0.01065, "close": 0.01071, "volume": 31841.3, "close_time": 1767146399999, "quote_volume": 340.071111, "trades": 20, "taker_buy_base": 15187.4, "taker_buy_quote": 161.821747 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.01072, "high": 0.01074, "low": 0.01071, "close": 0.01072, "volume": 158806.9, "close_time": 1767149999999, "quote_volume": 1702.570796, "trades": 33, "taker_buy_base": 66601.1, "taker_buy_quote": 713.985861 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.01072, "high": 0.01072, "low": 0.0106, "close": 0.01062, "volume": 236621.5, "close_time": 1767153599999, "quote_volume": 2529.747139, "trades": 38, "taker_buy_base": 35374.8, "taker_buy_quote": 377.878963 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.01067, "high": 0.01067, "low": 0.01067, "close": 0.01067, "volume": 12684.9, "close_time": 1767157199999, "quote_volume": 135.347883, "trades": 2, "taker_buy_base": 6032.3, "taker_buy_quote": 64.364641 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.01066, "high": 0.01067, "low": 0.01064, "close": 0.01067, "volume": 21407.7, "close_time": 1767160799999, "quote_volume": 228.101074, "trades": 10, "taker_buy_base": 3896.5, "taker_buy_quote": 41.497725 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.01067, "high": 0.01071, "low": 0.01067, "close": 0.01068, "volume": 109384.8, "close_time": 1767164399999, "quote_volume": 1167.43021, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.01067, "high": 0.01067, "low": 0.0106, "close": 0.0106, "volume": 95090.9, "close_time": 1767167999999, "quote_volume": 1009.416349, "trades": 27, "taker_buy_base": 9936.7, "taker_buy_quote": 105.703058 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.01065, "high": 0.01065, "low": 0.01058, "close": 0.0106, "volume": 229008.1, "close_time": 1767171599999, "quote_volume": 2428.580028, "trades": 16, "taker_buy_base": 14126.4, "taker_buy_quote": 149.870463 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0106, "high": 0.01064, "low": 0.01059, "close": 0.01062, "volume": 95294.6, "close_time": 1767175199999, "quote_volume": 1011.634328, "trades": 22, "taker_buy_base": 33952.8, "taker_buy_quote": 360.086895 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.01063, "high": 0.01064, "low": 0.01053, "close": 0.01055, "volume": 252768.5, "close_time": 1767178799999, "quote_volume": 2671.428209, "trades": 32, "taker_buy_base": 134265.5, "taker_buy_quote": 1418.478668 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.01054, "high": 0.01058, "low": 0.01054, "close": 0.01058, "volume": 40000.5, "close_time": 1767182399999, "quote_volume": 422.304648, "trades": 10, "taker_buy_base": 27907.7, "taker_buy_quote": 294.569384 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.01058, "high": 0.0106, "low": 0.01049, "close": 0.01051, "volume": 198777.9, "close_time": 1767185999999, "quote_volume": 2103.401772, "trades": 21, "taker_buy_base": 81426.8, "taker_buy_quote": 862.850474 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.01051, "high": 0.01057, "low": 0.01051, "close": 0.01057, "volume": 161879.4, "close_time": 1767189599999, "quote_volume": 1703.297172, "trades": 12, "taker_buy_base": 158290.8, "taker_buy_quote": 1665.399981 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0106, "high": 0.01066, "low": 0.01052, "close": 0.01053, "volume": 963494.5, "close_time": 1767193199999, "quote_volume": 10162.365087, "trades": 44, "taker_buy_base": 529584.2, "taker_buy_quote": 5592.535756 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.01053, "high": 0.01053, "low": 0.01039, "close": 0.01046, "volume": 374986.8, "close_time": 1767196799999, "quote_volume": 3925.126058, "trades": 40, "taker_buy_base": 100278.1, "taker_buy_quote": 1050.852282 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.01043, "high": 0.01043, "low": 0.01012, "close": 0.01022, "volume": 1660665.4, "close_time": 1767200399999, "quote_volume": 17129.543847, "trades": 79, "taker_buy_base": 531607.2, "taker_buy_quote": 5403.553337 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.01023, "high": 0.01024, "low": 0.01014, "close": 0.01014, "volume": 27691.8, "close_time": 1767203999999, "quote_volume": 282.699106, "trades": 15, "taker_buy_base": 10396.2, "taker_buy_quote": 106.332146 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.01014, "high": 0.01025, "low": 0.01014, "close": 0.01021, "volume": 218718.0, "close_time": 1767207599999, "quote_volume": 2238.902811, "trades": 29, "taker_buy_base": 102893.0, "taker_buy_quote": 1053.411417 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.01019, "high": 0.01027, "low": 0.01018, "close": 0.01025, "volume": 215904.6, "close_time": 1767211199999, "quote_volume": 2204.744125, "trades": 19, "taker_buy_base": 48925.8, "taker_buy_quote": 500.082272 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.01016, "high": 0.01023, "low": 0.01013, "close": 0.01023, "volume": 1341536.6, "close_time": 1767214799999, "quote_volume": 13627.6092, "trades": 65, "taker_buy_base": 1144748.7, "taker_buy_quote": 11625.432876 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.01021, "high": 0.01026, "low": 0.01018, "close": 0.01025, "volume": 368891.2, "close_time": 1767218399999, "quote_volume": 3769.178062, "trades": 62, "taker_buy_base": 299588.6, "taker_buy_quote": 3062.795545 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.01022, "high": 0.01023, "low": 0.01016, "close": 0.01016, "volume": 629229.4, "close_time": 1767221999999, "quote_volume": 6405.732398, "trades": 39, "taker_buy_base": 496535.2, "taker_buy_quote": 5053.267265 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.01016, "high": 0.0102, "low": 0.01016, "close": 0.01016, "volume": 294186.1, "close_time": 1767225599999, "quote_volume": 2989.187911, "trades": 7, "taker_buy_base": 6136.0, "taker_buy_quote": 62.5872 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01018, "high": 0.01021, "low": 0.01015, "close": 0.01021, "volume": 405617.3, "close_time": 1767229199999, "quote_volume": 4131.107533, "trades": 31, "taker_buy_base": 263395.1, "taker_buy_quote": 2686.355804 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.01021, "high": 0.01021, "low": 0.01021, "close": 0.01021, "volume": 8435.6, "close_time": 1767232799999, "quote_volume": 86.127476, "trades": 2, "taker_buy_base": 8435.6, "taker_buy_quote": 86.127476 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.01021, "high": 0.01023, "low": 0.01021, "close": 0.01023, "volume": 234001.3, "close_time": 1767236399999, "quote_volume": 2392.764752, "trades": 11, "taker_buy_base": 221350.3, "taker_buy_quote": 2263.447885 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.01027, "high": 0.01027, "low": 0.01018, "close": 0.01018, "volume": 73657.4, "close_time": 1767239999999, "quote_volume": 752.988141, "trades": 20, "taker_buy_base": 19090.2, "taker_buy_quote": 195.612904 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.01017, "high": 0.01018, "low": 0.01009, "close": 0.01009, "volume": 176494.6, "close_time": 1767243599999, "quote_volume": 1792.757723, "trades": 18, "taker_buy_base": 98260.1, "taker_buy_quote": 999.999291 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.01022, "high": 0.01024, "low": 0.01022, "close": 0.01023, "volume": 18176.6, "close_time": 1767247199999, "quote_volume": 185.960356, "trades": 8, "taker_buy_base": 2989.2, "taker_buy_quote": 30.593254 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.01021, "high": 0.01024, "low": 0.01019, "close": 0.01024, "volume": 234728.9, "close_time": 1767250799999, "quote_volume": 2400.549108, "trades": 21, "taker_buy_base": 196760.4, "taker_buy_quote": 2012.283227 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.01025, "high": 0.01035, "low": 0.01024, "close": 0.01033, "volume": 166334.6, "close_time": 1767254399999, "quote_volume": 1707.928507, "trades": 23, "taker_buy_base": 45186.9, "taker_buy_quote": 465.867077 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.01031, "high": 0.01032, "low": 0.01024, "close": 0.01027, "volume": 327164.7, "close_time": 1767257999999, "quote_volume": 3365.145052, "trades": 27, "taker_buy_base": 218358.9, "taker_buy_quote": 2244.487403 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.01033, "high": 0.01036, "low": 0.01033, "close": 0.01033, "volume": 91281.2, "close_time": 1767261599999, "quote_volume": 944.609546, "trades": 10, "taker_buy_base": 64761.0, "taker_buy_quote": 670.353287 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.01035, "high": 0.01044, "low": 0.01035, "close": 0.01044, "volume": 48175.1, "close_time": 1767265199999, "quote_volume": 500.748362, "trades": 14, "taker_buy_base": 22343.1, "taker_buy_quote": 232.411311 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.01044, "high": 0.01053, "low": 0.01041, "close": 0.01053, "volume": 291162.6, "close_time": 1767268799999, "quote_volume": 3041.552792, "trades": 15, "taker_buy_base": 58532.1, "taker_buy_quote": 616.265376 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.01053, "high": 0.01053, "low": 0.01045, "close": 0.01049, "volume": 180900.7, "close_time": 1767272399999, "quote_volume": 1899.644027, "trades": 37, "taker_buy_base": 61578.3, "taker_buy_quote": 646.709677 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.01048, "high": 0.01072, "low": 0.01048, "close": 0.01072, "volume": 272867.8, "close_time": 1767275999999, "quote_volume": 2906.783884, "trades": 35, "taker_buy_base": 249858.9, "taker_buy_quote": 2663.267463 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.01073, "high": 0.01101, "low": 0.01073, "close": 0.01101, "volume": 960718.9, "close_time": 1767279599999, "quote_volume": 10451.493366, "trades": 72, "taker_buy_base": 613283.0, "taker_buy_quote": 6641.567232 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.011, "high": 0.01102, "low": 0.01087, "close": 0.011, "volume": 562714.6, "close_time": 1767283199999, "quote_volume": 6157.272777, "trades": 42, "taker_buy_base": 468459.8, "taker_buy_quote": 5124.584224 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.01106, "high": 0.0111, "low": 0.01099, "close": 0.01102, "volume": 246382.5, "close_time": 1767286799999, "quote_volume": 2714.131264, "trades": 27, "taker_buy_base": 36575.3, "taker_buy_quote": 403.018179 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.01101, "high": 0.01106, "low": 0.01095, "close": 0.01096, "volume": 458786.7, "close_time": 1767290399999, "quote_volume": 5046.041513, "trades": 29, "taker_buy_base": 258745.6, "taker_buy_quote": 2844.172092 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.01098, "high": 0.01098, "low": 0.01093, "close": 0.01095, "volume": 304696.0, "close_time": 1767293999999, "quote_volume": 3338.46425, "trades": 24, "taker_buy_base": 11668.5, "taker_buy_quote": 127.88676 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.01096, "high": 0.01104, "low": 0.01096, "close": 0.01102, "volume": 336352.9, "close_time": 1767297599999, "quote_volume": 3704.302237, "trades": 15, "taker_buy_base": 229880.4, "taker_buy_quote": 2531.382333 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0111, "high": 0.01118, "low": 0.01105, "close": 0.01106, "volume": 746850.4, "close_time": 1767301199999, "quote_volume": 8308.741992, "trades": 44, "taker_buy_base": 314118.9, "taker_buy_quote": 3493.40831 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.01107, "high": 0.01107, "low": 0.01101, "close": 0.01103, "volume": 299697.6, "close_time": 1767304799999, "quote_volume": 3310.01059, "trades": 15, "taker_buy_base": 52284.0, "taker_buy_quote": 578.67904 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.01105, "high": 0.01108, "low": 0.01104, "close": 0.01108, "volume": 69557.0, "close_time": 1767308399999, "quote_volume": 769.379307, "trades": 10, "taker_buy_base": 31255.2, "taker_buy_quote": 346.307616 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0111, "high": 0.01112, "low": 0.01108, "close": 0.01112, "volume": 19899.6, "close_time": 1767311999999, "quote_volume": 220.56882, "trades": 7, "taker_buy_base": 8268.7, "taker_buy_quote": 91.617196 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01112, "high": 0.01112, "low": 0.01097, "close": 0.01097, "volume": 137981.0, "close_time": 1767315599999, "quote_volume": 1524.403846, "trades": 12, "taker_buy_base": 1531.5, "taker_buy_quote": 16.998612 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.01097, "high": 0.011, "low": 0.01096, "close": 0.011, "volume": 84936.3, "close_time": 1767319199999, "quote_volume": 931.751211, "trades": 11, "taker_buy_base": 37563.9, "taker_buy_quote": 412.075983 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.01098, "high": 0.01101, "low": 0.01092, "close": 0.01101, "volume": 279481.5, "close_time": 1767322799999, "quote_volume": 3065.767864, "trades": 23, "taker_buy_base": 143675.4, "taker_buy_quote": 1577.383994 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.011, "high": 0.01106, "low": 0.011, "close": 0.01106, "volume": 117985.0, "close_time": 1767326399999, "quote_volume": 1301.889637, "trades": 20, "taker_buy_base": 46215.7, "taker_buy_quote": 509.818686 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.01108, "high": 0.01108, "low": 0.01104, "close": 0.01104, "volume": 74148.6, "close_time": 1767329999999, "quote_volume": 820.849608, "trades": 7, "taker_buy_base": 1932.3, "taker_buy_quote": 21.341385 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.01101, "high": 0.01103, "low": 0.01098, "close": 0.011, "volume": 45164.6, "close_time": 1767333599999, "quote_volume": 497.312343, "trades": 24, "taker_buy_base": 44287.1, "taker_buy_quote": 487.659843 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.01106, "high": 0.01106, "low": 0.01101, "close": 0.01101, "volume": 55512.1, "close_time": 1767337199999, "quote_volume": 613.550391, "trades": 3, "taker_buy_base": 47243.4, "taker_buy_quote": 522.512004 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.01095, "high": 0.01095, "low": 0.01095, "close": 0.01095, "volume": 8268.7, "close_time": 1767340799999, "quote_volume": 90.542265, "trades": 3, "taker_buy_base": 8268.7, "taker_buy_quote": 90.542265 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.01099, "high": 0.01099, "low": 0.01095, "close": 0.01096, "volume": 68834.7, "close_time": 1767344399999, "quote_volume": 755.273526, "trades": 16, "taker_buy_base": 67984.0, "taker_buy_quote": 745.949854 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.01102, "high": 0.01121, "low": 0.01101, "close": 0.01113, "volume": 876203.6, "close_time": 1767347999999, "quote_volume": 9771.074034, "trades": 33, "taker_buy_base": 641102.3, "taker_buy_quote": 7149.583003 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.01111, "high": 0.01116, "low": 0.01108, "close": 0.01115, "volume": 1945546.3, "close_time": 1767351599999, "quote_volume": 21664.08373, "trades": 40, "taker_buy_base": 319915.9, "taker_buy_quote": 3560.30368 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.01115, "high": 0.01115, "low": 0.01104, "close": 0.01104, "volume": 667928.1, "close_time": 1767355199999, "quote_volume": 7399.770068, "trades": 52, "taker_buy_base": 96320.9, "taker_buy_quote": 1069.508772 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.01105, "high": 0.01118, "low": 0.01105, "close": 0.01116, "volume": 384161.0, "close_time": 1767358799999, "quote_volume": 4273.510459, "trades": 73, "taker_buy_base": 105693.5, "taker_buy_quote": 1176.867096 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.01116, "high": 0.01121, "low": 0.01114, "close": 0.01115, "volume": 566339.3, "close_time": 1767362399999, "quote_volume": 6324.614737, "trades": 83, "taker_buy_base": 128869.7, "taker_buy_quote": 1439.286245 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.01117, "high": 0.01128, "low": 0.01106, "close": 0.0112, "volume": 1158392.6, "close_time": 1767365999999, "quote_volume": 12992.293961, "trades": 55, "taker_buy_base": 561275.8, "taker_buy_quote": 6297.445815 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.01115, "high": 0.01124, "low": 0.0111, "close": 0.0112, "volume": 273315.1, "close_time": 1767369599999, "quote_volume": 3064.075842, "trades": 36, "taker_buy_base": 85511.7, "taker_buy_quote": 958.424441 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0112, "high": 0.01149, "low": 0.01119, "close": 0.01146, "volume": 421567.7, "close_time": 1767373199999, "quote_volume": 4772.641852, "trades": 51, "taker_buy_base": 347300.0, "taker_buy_quote": 3934.486208 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.01146, "high": 0.01148, "low": 0.01132, "close": 0.01132, "volume": 354833.1, "close_time": 1767376799999, "quote_volume": 4051.448959, "trades": 62, "taker_buy_base": 202710.6, "taker_buy_quote": 2314.752073 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.01135, "high": 0.01137, "low": 0.01117, "close": 0.01123, "volume": 249405.5, "close_time": 1767380399999, "quote_volume": 2820.200654, "trades": 38, "taker_buy_base": 149543.0, "taker_buy_quote": 1695.632088 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.01127, "high": 0.01135, "low": 0.01127, "close": 0.01132, "volume": 290143.0, "close_time": 1767383999999, "quote_volume": 3288.949056, "trades": 18, "taker_buy_base": 237511.4, "taker_buy_quote": 2692.828596 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.01136, "high": 0.01146, "low": 0.01131, "close": 0.01132, "volume": 214282.4, "close_time": 1767387599999, "quote_volume": 2441.81374, "trades": 23, "taker_buy_base": 121489.6, "taker_buy_quote": 1386.943225 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.01135, "high": 0.01147, "low": 0.01133, "close": 0.01144, "volume": 235731.5, "close_time": 1767391199999, "quote_volume": 2684.148683, "trades": 42, "taker_buy_base": 66491.1, "taker_buy_quote": 760.734269 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0115, "high": 0.01158, "low": 0.01144, "close": 0.01158, "volume": 382509.0, "close_time": 1767394799999, "quote_volume": 4409.352226, "trades": 17, "taker_buy_base": 234248.6, "taker_buy_quote": 2702.17057 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.01153, "high": 0.01157, "low": 0.01152, "close": 0.01153, "volume": 49816.8, "close_time": 1767398399999, "quote_volume": 574.83405, "trades": 12, "taker_buy_base": 23215.1, "taker_buy_quote": 268.286279 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01156, "high": 0.01163, "low": 0.01155, "close": 0.01155, "volume": 189729.0, "close_time": 1767401999999, "quote_volume": 2201.793062, "trades": 22, "taker_buy_base": 153736.3, "taker_buy_quote": 1784.789543 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.01154, "high": 0.0116, "low": 0.0115, "close": 0.01154, "volume": 233505.2, "close_time": 1767405599999, "quote_volume": 2695.147196, "trades": 30, "taker_buy_base": 46918.0, "taker_buy_quote": 542.956717 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.01154, "high": 0.01162, "low": 0.0115, "close": 0.01162, "volume": 750892.3, "close_time": 1767409199999, "quote_volume": 8643.485972, "trades": 33, "taker_buy_base": 71949.1, "taker_buy_quote": 831.819835 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0116, "high": 0.01169, "low": 0.01158, "close": 0.01168, "volume": 311813.2, "close_time": 1767412799999, "quote_volume": 3633.076025, "trades": 28, "taker_buy_base": 95080.2, "taker_buy_quote": 1110.244701 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.01172, "high": 0.01172, "low": 0.0116, "close": 0.0116, "volume": 1217166.1, "close_time": 1767416399999, "quote_volume": 14199.83997, "trades": 49, "taker_buy_base": 460992.6, "taker_buy_quote": 5384.440455 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.01159, "high": 0.01159, "low": 0.01148, "close": 0.01154, "volume": 46542.2, "close_time": 1767419999999, "quote_volume": 535.86044, "trades": 18, "taker_buy_base": 8324.8, "taker_buy_quote": 95.764444 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.01154, "high": 0.01154, "low": 0.0114, "close": 0.01141, "volume": 293674.6, "close_time": 1767423599999, "quote_volume": 3357.050327, "trades": 30, "taker_buy_base": 151274.1, "taker_buy_quote": 1726.301021 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.01142, "high": 0.01142, "low": 0.0112, "close": 0.01123, "volume": 602013.9, "close_time": 1767427199999, "quote_volume": 6775.983051, "trades": 79, "taker_buy_base": 270532.3, "taker_buy_quote": 3044.972266 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.01123, "high": 0.01129, "low": 0.0112, "close": 0.01128, "volume": 423546.3, "close_time": 1767430799999, "quote_volume": 4758.283262, "trades": 47, "taker_buy_base": 350956.1, "taker_buy_quote": 3942.569201 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.01126, "high": 0.01134, "low": 0.01125, "close": 0.01131, "volume": 76459.1, "close_time": 1767434399999, "quote_volume": 864.617014, "trades": 21, "taker_buy_base": 75971.6, "taker_buy_quote": 859.113139 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.01128, "high": 0.01136, "low": 0.01127, "close": 0.01135, "volume": 55774.6, "close_time": 1767437999999, "quote_volume": 631.652879, "trades": 20, "taker_buy_base": 39028.4, "taker_buy_quote": 441.997572 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.01132, "high": 0.01132, "low": 0.01128, "close": 0.01132, "volume": 277026.7, "close_time": 1767441599999, "quote_volume": 3131.245919, "trades": 13, "taker_buy_base": 142945.1, "taker_buy_quote": 1615.318074 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.01137, "high": 0.01143, "low": 0.01136, "close": 0.01143, "volume": 58471.4, "close_time": 1767445199999, "quote_volume": 666.293328, "trades": 17, "taker_buy_base": 48374.9, "taker_buy_quote": 551.514502 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.01145, "high": 0.0115, "low": 0.01145, "close": 0.0115, "volume": 18283.3, "close_time": 1767448799999, "quote_volume": 209.992818, "trades": 3, "taker_buy_base": 14499.4, "taker_buy_quote": 166.667163 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0115, "high": 0.0115, "low": 0.01145, "close": 0.01145, "volume": 496311.4, "close_time": 1767452399999, "quote_volume": 5704.338384, "trades": 18, "taker_buy_base": 446956.4, "taker_buy_quote": 5138.008804 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.01142, "high": 0.01143, "low": 0.01139, "close": 0.01139, "volume": 94087.3, "close_time": 1767455999999, "quote_volume": 1074.394497, "trades": 15, "taker_buy_base": 49456.1, "taker_buy_quote": 565.283223 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.01141, "high": 0.01152, "low": 0.01141, "close": 0.01149, "volume": 114465.0, "close_time": 1767459599999, "quote_volume": 1311.921124, "trades": 20, "taker_buy_base": 47505.4, "taker_buy_quote": 545.498528 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.01142, "high": 0.01142, "low": 0.01142, "close": 0.01142, "volume": 6140.4, "close_time": 1767463199999, "quote_volume": 70.123368, "trades": 2, "taker_buy_base": 6140.4, "taker_buy_quote": 70.123368 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0114, "high": 0.0114, "low": 0.01136, "close": 0.01136, "volume": 20123.4, "close_time": 1767466799999, "quote_volume": 228.807946, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0114, "high": 0.01142, "low": 0.01139, "close": 0.01142, "volume": 13839.1, "close_time": 1767470399999, "quote_volume": 157.834632, "trades": 3, "taker_buy_base": 4378.2, "taker_buy_quote": 49.999044 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.01135, "high": 0.01139, "low": 0.01132, "close": 0.01137, "volume": 259930.4, "close_time": 1767473999999, "quote_volume": 2952.640357, "trades": 15, "taker_buy_base": 95159.3, "taker_buy_quote": 1080.933711 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.01138, "high": 0.01138, "low": 0.01136, "close": 0.01137, "volume": 20675.1, "close_time": 1767477599999, "quote_volume": 235.109847, "trades": 7, "taker_buy_base": 645.0, "taker_buy_quote": 7.3401 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.01138, "high": 0.01149, "low": 0.01136, "close": 0.01149, "volume": 59658.2, "close_time": 1767481199999, "quote_volume": 683.144436, "trades": 6, "taker_buy_base": 51344.4, "taker_buy_quote": 588.679376 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.01148, "high": 0.01159, "low": 0.01147, "close": 0.01153, "volume": 645577.3, "close_time": 1767484799999, "quote_volume": 7435.027005, "trades": 33, "taker_buy_base": 254968.4, "taker_buy_quote": 2941.799733 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.01157, "high": 0.0116, "low": 0.01147, "close": 0.01152, "volume": 64895.3, "close_time": 1767488399999, "quote_volume": 747.182489, "trades": 21, "taker_buy_base": 50991.8, "taker_buy_quote": 586.859398 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.01151, "high": 0.01155, "low": 0.01147, "close": 0.0115, "volume": 78959.1, "close_time": 1767491999999, "quote_volume": 908.598907, "trades": 19, "taker_buy_base": 70640.6, "taker_buy_quote": 812.740212 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.01156, "high": 0.01174, "low": 0.01156, "close": 0.01169, "volume": 358488.8, "close_time": 1767495599999, "quote_volume": 4196.648286, "trades": 61, "taker_buy_base": 321062.3, "taker_buy_quote": 3759.839426 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.01168, "high": 0.01194, "low": 0.01168, "close": 0.0119, "volume": 530847.0, "close_time": 1767499199999, "quote_volume": 6248.172199, "trades": 87, "taker_buy_base": 364696.5, "taker_buy_quote": 4290.86057 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.01189, "high": 0.01202, "low": 0.01187, "close": 0.01198, "volume": 226250.7, "close_time": 1767502799999, "quote_volume": 2707.134315, "trades": 28, "taker_buy_base": 78507.5, "taker_buy_quote": 938.144952 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.01198, "high": 0.01282, "low": 0.01198, "close": 0.01276, "volume": 4490885.7, "close_time": 1767506399999, "quote_volume": 55989.842809, "trades": 425, "taker_buy_base": 2559692.2, "taker_buy_quote": 31913.279687 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.01276, "high": 0.01322, "low": 0.01253, "close": 0.01255, "volume": 3038743.0, "close_time": 1767509999999, "quote_volume": 38958.858592, "trades": 508, "taker_buy_base": 1093920.7, "taker_buy_quote": 14115.69382 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.01257, "high": 0.0129, "low": 0.01252, "close": 0.01284, "volume": 1746584.1, "close_time": 1767513599999, "quote_volume": 22243.912764, "trades": 223, "taker_buy_base": 1319762.4, "taker_buy_quote": 16830.400796 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.01281, "high": 0.01281, "low": 0.01249, "close": 0.01261, "volume": 4277938.1, "close_time": 1767517199999, "quote_volume": 54156.627066, "trades": 302, "taker_buy_base": 1864934.8, "taker_buy_quote": 23607.76131 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.01263, "high": 0.01268, "low": 0.01253, "close": 0.01257, "volume": 1055708.1, "close_time": 1767520799999, "quote_volume": 13285.925902, "trades": 105, "taker_buy_base": 444915.8, "taker_buy_quote": 5602.662184 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.01259, "high": 0.01265, "low": 0.01256, "close": 0.0126, "volume": 287268.4, "close_time": 1767524399999, "quote_volume": 3620.856116, "trades": 87, "taker_buy_base": 186685.4, "taker_buy_quote": 2354.525392 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.01258, "high": 0.01275, "low": 0.01256, "close": 0.01261, "volume": 893337.6, "close_time": 1767527999999, "quote_volume": 11308.075652, "trades": 116, "taker_buy_base": 628720.6, "taker_buy_quote": 7957.822154 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.01263, "high": 0.01281, "low": 0.01259, "close": 0.01279, "volume": 1416778.3, "close_time": 1767531599999, "quote_volume": 18071.46186, "trades": 211, "taker_buy_base": 916748.4, "taker_buy_quote": 11699.474308 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.01276, "high": 0.01301, "low": 0.01274, "close": 0.01291, "volume": 1906496.5, "close_time": 1767535199999, "quote_volume": 24550.683442, "trades": 189, "taker_buy_base": 1273144.8, "taker_buy_quote": 16407.44086 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0129, "high": 0.01304, "low": 0.01283, "close": 0.01294, "volume": 1398479.4, "close_time": 1767538799999, "quote_volume": 18064.560095, "trades": 151, "taker_buy_base": 737875.7, "taker_buy_quote": 9545.667138 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.01292, "high": 0.013, "low": 0.0128, "close": 0.01289, "volume": 1388943.0, "close_time": 1767542399999, "quote_volume": 17862.687401, "trades": 94, "taker_buy_base": 661660.5, "taker_buy_quote": 8510.785226 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.01289, "high": 0.01297, "low": 0.01286, "close": 0.01293, "volume": 1135130.1, "close_time": 1767545999999, "quote_volume": 14674.318537, "trades": 66, "taker_buy_base": 669179.7, "taker_buy_quote": 8659.560294 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.01287, "high": 0.0129, "low": 0.0128, "close": 0.01286, "volume": 630564.4, "close_time": 1767549599999, "quote_volume": 8108.168808, "trades": 60, "taker_buy_base": 290187.8, "taker_buy_quote": 3738.415668 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0129, "high": 0.0129, "low": 0.01259, "close": 0.01266, "volume": 2291328.1, "close_time": 1767553199999, "quote_volume": 29080.197103, "trades": 86, "taker_buy_base": 515826.8, "taker_buy_quote": 6521.839482 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.01266, "high": 0.01268, "low": 0.0125, "close": 0.01255, "volume": 897588.4, "close_time": 1767556799999, "quote_volume": 11265.147363, "trades": 55, "taker_buy_base": 466683.1, "taker_buy_quote": 5853.117985 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.01259, "high": 0.0126, "low": 0.01258, "close": 0.01259, "volume": 227704.3, "close_time": 1767560399999, "quote_volume": 2866.876425, "trades": 13, "taker_buy_base": 227704.3, "taker_buy_quote": 2866.876425 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.01261, "high": 0.01264, "low": 0.01245, "close": 0.01245, "volume": 484760.6, "close_time": 1767563999999, "quote_volume": 6081.692736, "trades": 22, "taker_buy_base": 195218.6, "taker_buy_quote": 2449.169348 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.01252, "high": 0.01257, "low": 0.01252, "close": 0.01254, "volume": 129496.3, "close_time": 1767567599999, "quote_volume": 1624.709572, "trades": 12, "taker_buy_base": 129496.3, "taker_buy_quote": 1624.709572 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.01257, "high": 0.01261, "low": 0.01252, "close": 0.01254, "volume": 326184.4, "close_time": 1767571199999, "quote_volume": 4098.305325, "trades": 29, "taker_buy_base": 258505.6, "taker_buy_quote": 3248.885772 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01259, "high": 0.01264, "low": 0.01246, "close": 0.01254, "volume": 385500.7, "close_time": 1767574799999, "quote_volume": 4834.397028, "trades": 94, "taker_buy_base": 153742.7, "taker_buy_quote": 1928.584374 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.01253, "high": 0.01272, "low": 0.01252, "close": 0.01269, "volume": 416278.7, "close_time": 1767578399999, "quote_volume": 5274.425285, "trades": 64, "taker_buy_base": 77258.4, "taker_buy_quote": 976.803741 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.01269, "high": 0.01279, "low": 0.01261, "close": 0.01268, "volume": 1839558.1, "close_time": 1767581999999, "quote_volume": 23444.80022, "trades": 132, "taker_buy_base": 1198467.9, "taker_buy_quote": 15281.493123 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.01267, "high": 0.01269, "low": 0.01257, "close": 0.01266, "volume": 2282885.2, "close_time": 1767585599999, "quote_volume": 28846.848293, "trades": 135, "taker_buy_base": 617096.3, "taker_buy_quote": 7800.751823 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.01266, "high": 0.01268, "low": 0.01241, "close": 0.01246, "volume": 1088800.2, "close_time": 1767589199999, "quote_volume": 13561.621372, "trades": 34, "taker_buy_base": 13212.2, "taker_buy_quote": 166.907376 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0124, "high": 0.01247, "low": 0.01234, "close": 0.01238, "volume": 438185.0, "close_time": 1767592799999, "quote_volume": 5422.08287, "trades": 64, "taker_buy_base": 215796.8, "taker_buy_quote": 2671.64119 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.01238, "high": 0.01238, "low": 0.01223, "close": 0.01229, "volume": 450337.4, "close_time": 1767596399999, "quote_volume": 5546.195374, "trades": 45, "taker_buy_base": 381767.0, "taker_buy_quote": 4704.655237 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.01231, "high": 0.0126, "low": 0.0123, "close": 0.0125, "volume": 3011398.6, "close_time": 1767599999999, "quote_volume": 37738.195014, "trades": 190, "taker_buy_base": 1925110.7, "taker_buy_quote": 24073.913288 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.01248, "high": 0.01257, "low": 0.01241, "close": 0.01241, "volume": 348335.9, "close_time": 1767603599999, "quote_volume": 4360.217039, "trades": 45, "taker_buy_base": 184555.7, "taker_buy_quote": 2311.433337 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.01239, "high": 0.01239, "low": 0.01223, "close": 0.01226, "volume": 1555456.0, "close_time": 1767607199999, "quote_volume": 19115.412179, "trades": 138, "taker_buy_base": 184833.2, "taker_buy_quote": 2273.982315 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.01232, "high": 0.01237, "low": 0.01226, "close": 0.01231, "volume": 427063.9, "close_time": 1767610799999, "quote_volume": 5258.357098, "trades": 29, "taker_buy_base": 62500.2, "taker_buy_quote": 771.029718 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0123, "high": 0.0123, "low": 0.0122, "close": 0.01229, "volume": 310984.8, "close_time": 1767614399999, "quote_volume": 3805.007727, "trades": 52, "taker_buy_base": 129543.1, "taker_buy_quote": 1583.877614 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.01229, "high": 0.01235, "low": 0.01221, "close": 0.01234, "volume": 235144.5, "close_time": 1767617999999, "quote_volume": 2879.397072, "trades": 32, "taker_buy_base": 131161.4, "taker_buy_quote": 1601.800439 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.01233, "high": 0.01233, "low": 0.01223, "close": 0.01227, "volume": 103898.1, "close_time": 1767621599999, "quote_volume": 1276.275001, "trades": 24, "taker_buy_base": 1540.9, "taker_buy_quote": 18.999297 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.01228, "high": 0.0125, "low": 0.01228, "close": 0.0125, "volume": 429941.3, "close_time": 1767625199999, "quote_volume": 5335.800755, "trades": 47, "taker_buy_base": 132031.2, "taker_buy_quote": 1643.194192 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0125, "high": 0.01269, "low": 0.0124, "close": 0.01269, "volume": 495344.1, "close_time": 1767628799999, "quote_volume": 6217.020461, "trades": 45, "taker_buy_base": 139564.5, "taker_buy_quote": 1767.884254 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.01268, "high": 0.01282, "low": 0.01268, "close": 0.01275, "volume": 539856.7, "close_time": 1767632399999, "quote_volume": 6872.662826, "trades": 35, "taker_buy_base": 337619.2, "taker_buy_quote": 4301.920067 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.01277, "high": 0.01286, "low": 0.01256, "close": 0.01286, "volume": 174314.0, "close_time": 1767635999999, "quote_volume": 2214.788028, "trades": 38, "taker_buy_base": 102074.4, "taker_buy_quote": 1294.350949 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.01275, "high": 0.01288, "low": 0.01274, "close": 0.01288, "volume": 536342.1, "close_time": 1767639599999, "quote_volume": 6850.919988, "trades": 42, "taker_buy_base": 258147.9, "taker_buy_quote": 3290.856826 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.01289, "high": 0.01292, "low": 0.01273, "close": 0.01275, "volume": 1951053.5, "close_time": 1767643199999, "quote_volume": 24990.368594, "trades": 161, "taker_buy_base": 276660.6, "taker_buy_quote": 3550.701184 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.01279, "high": 0.01283, "low": 0.01264, "close": 0.01264, "volume": 850091.0, "close_time": 1767646799999, "quote_volume": 10841.779028, "trades": 68, "taker_buy_base": 392726.8, "taker_buy_quote": 5013.77971 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.01267, "high": 0.01268, "low": 0.01259, "close": 0.01267, "volume": 576448.4, "close_time": 1767650399999, "quote_volume": 7294.958116, "trades": 76, "taker_buy_base": 319506.9, "taker_buy_quote": 4044.656258 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.01269, "high": 0.01279, "low": 0.01269, "close": 0.01274, "volume": 60100.5, "close_time": 1767653999999, "quote_volume": 765.713167, "trades": 7, "taker_buy_base": 18412.6, "taker_buy_quote": 234.560196 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.01273, "high": 0.01273, "low": 0.01263, "close": 0.01265, "volume": 1017351.7, "close_time": 1767657599999, "quote_volume": 12908.728287, "trades": 29, "taker_buy_base": 925852.2, "taker_buy_quote": 11750.102149 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01269, "high": 0.0127, "low": 0.0125, "close": 0.01263, "volume": 668520.9, "close_time": 1767661199999, "quote_volume": 8416.33119, "trades": 53, "taker_buy_base": 340599.3, "taker_buy_quote": 4288.599362 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.01264, "high": 0.01273, "low": 0.0126, "close": 0.0126, "volume": 256206.2, "close_time": 1767664799999, "quote_volume": 3245.883203, "trades": 48, "taker_buy_base": 214935.6, "taker_buy_quote": 2725.873643 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.01261, "high": 0.01263, "low": 0.01253, "close": 0.01253, "volume": 581091.6, "close_time": 1767668399999, "quote_volume": 7309.491542, "trades": 61, "taker_buy_base": 318058.8, "taker_buy_quote": 4002.001154 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.01256, "high": 0.01266, "low": 0.01256, "close": 0.01263, "volume": 221691.4, "close_time": 1767671999999, "quote_volume": 2801.305021, "trades": 32, "taker_buy_base": 200963.0, "taker_buy_quote": 2539.815641 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.01264, "high": 0.01273, "low": 0.01264, "close": 0.01271, "volume": 69295.2, "close_time": 1767675599999, "quote_volume": 880.389674, "trades": 7, "taker_buy_base": 62258.2, "taker_buy_quote": 791.123444 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0126, "close": 0.0126, "volume": 166739.2, "close_time": 1767679199999, "quote_volume": 2112.291682, "trades": 10, "taker_buy_base": 67878.2, "taker_buy_quote": 860.830576 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.01256, "high": 0.01264, "low": 0.01247, "close": 0.01258, "volume": 464384.8, "close_time": 1767682799999, "quote_volume": 5837.690988, "trades": 14, "taker_buy_base": 88373.1, "taker_buy_quote": 1113.747447 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.01259, "high": 0.01259, "low": 0.01237, "close": 0.01239, "volume": 548170.6, "close_time": 1767686399999, "quote_volume": 6855.080013, "trades": 40, "taker_buy_base": 373573.9, "taker_buy_quote": 4682.532152 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.01242, "high": 0.0125, "low": 0.01238, "close": 0.01245, "volume": 819996.9, "close_time": 1767689999999, "quote_volume": 10188.352826, "trades": 45, "taker_buy_base": 441811.5, "taker_buy_quote": 5491.183404 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.01245, "high": 0.01253, "low": 0.01245, "close": 0.01251, "volume": 276206.2, "close_time": 1767693599999, "quote_volume": 3456.086478, "trades": 32, "taker_buy_base": 185029.8, "taker_buy_quote": 2316.66215 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0125, "high": 0.01258, "low": 0.01248, "close": 0.01253, "volume": 439813.2, "close_time": 1767697199999, "quote_volume": 5512.277282, "trades": 56, "taker_buy_base": 194011.7, "taker_buy_quote": 2430.984508 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.01253, "high": 0.01267, "low": 0.01253, "close": 0.01266, "volume": 1086142.2, "close_time": 1767700799999, "quote_volume": 13726.498756, "trades": 54, "taker_buy_base": 406163.1, "taker_buy_quote": 5143.028576 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.01268, "high": 0.01277, "low": 0.01268, "close": 0.01277, "volume": 31121.3, "close_time": 1767704399999, "quote_volume": 397.105229, "trades": 11, "taker_buy_base": 30564.3, "taker_buy_quote": 390.042469 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.01286, "high": 0.01303, "low": 0.01286, "close": 0.01291, "volume": 671926.8, "close_time": 1767707999999, "quote_volume": 8698.468142, "trades": 42, "taker_buy_base": 559306.6, "taker_buy_quote": 7244.781668 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.01288, "high": 0.01299, "low": 0.01281, "close": 0.01282, "volume": 1298378.7, "close_time": 1767711599999, "quote_volume": 16766.353815, "trades": 76, "taker_buy_base": 642555.9, "taker_buy_quote": 8298.343258 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.01289, "high": 0.01291, "low": 0.01264, "close": 0.01264, "volume": 187714.1, "close_time": 1767715199999, "quote_volume": 2410.16479, "trades": 18, "taker_buy_base": 6936.6, "taker_buy_quote": 89.473834 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.01273, "high": 0.01273, "low": 0.01234, "close": 0.01243, "volume": 844641.2, "close_time": 1767718799999, "quote_volume": 10554.344836, "trades": 61, "taker_buy_base": 284298.0, "taker_buy_quote": 3543.254217 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0124, "high": 0.01249, "low": 0.01215, "close": 0.01216, "volume": 661074.7, "close_time": 1767722399999, "quote_volume": 8119.85774, "trades": 61, "taker_buy_base": 178928.9, "taker_buy_quote": 2185.959804 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.01213, "high": 0.01234, "low": 0.01213, "close": 0.01234, "volume": 237573.2, "close_time": 1767725999999, "quote_volume": 2918.847052, "trades": 19, "taker_buy_base": 221216.5, "taker_buy_quote": 2718.540939 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.01231, "high": 0.01242, "low": 0.01231, "close": 0.01235, "volume": 316807.5, "close_time": 1767729599999, "quote_volume": 3918.494585, "trades": 29, "taker_buy_base": 166062.1, "taker_buy_quote": 2054.330969 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.01237, "high": 0.01259, "low": 0.01237, "close": 0.01255, "volume": 136044.7, "close_time": 1767733199999, "quote_volume": 1706.096126, "trades": 25, "taker_buy_base": 98856.0, "taker_buy_quote": 1240.756435 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.01258, "high": 0.01276, "low": 0.01257, "close": 0.01276, "volume": 741944.0, "close_time": 1767736799999, "quote_volume": 9388.345574, "trades": 38, "taker_buy_base": 254598.5, "taker_buy_quote": 3220.067019 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0128, "high": 0.01284, "low": 0.01268, "close": 0.01272, "volume": 291856.5, "close_time": 1767740399999, "quote_volume": 3735.01722, "trades": 21, "taker_buy_base": 20930.5, "taker_buy_quote": 268.324936 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.01272, "high": 0.01277, "low": 0.01272, "close": 0.01273, "volume": 214840.1, "close_time": 1767743999999, "quote_volume": 2735.532603, "trades": 27, "taker_buy_base": 103355.0, "taker_buy_quote": 1316.35303 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01272, "high": 0.01272, "low": 0.01249, "close": 0.01252, "volume": 177394.0, "close_time": 1767747599999, "quote_volume": 2232.900837, "trades": 35, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.01253, "high": 0.01253, "low": 0.01239, "close": 0.01243, "volume": 123623.9, "close_time": 1767751199999, "quote_volume": 1538.248215, "trades": 26, "taker_buy_base": 27973.3, "taker_buy_quote": 347.777461 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0124, "high": 0.01247, "low": 0.0124, "close": 0.01247, "volume": 18002.4, "close_time": 1767754799999, "quote_volume": 223.906587, "trades": 11, "taker_buy_base": 18002.4, "taker_buy_quote": 223.906587 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0125, "high": 0.01253, "low": 0.01246, "close": 0.01248, "volume": 106506.1, "close_time": 1767758399999, "quote_volume": 1330.981672, "trades": 30, "taker_buy_base": 97042.2, "taker_buy_quote": 1212.684249 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.01248, "high": 0.01251, "low": 0.01245, "close": 0.01245, "volume": 178800.2, "close_time": 1767761999999, "quote_volume": 2232.32195, "trades": 42, "taker_buy_base": 178800.2, "taker_buy_quote": 2232.32195 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.01244, "high": 0.01256, "low": 0.01244, "close": 0.01248, "volume": 52484.6, "close_time": 1767765599999, "quote_volume": 654.74687, "trades": 16, "taker_buy_base": 51644.3, "taker_buy_quote": 644.259926 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.01248, "high": 0.01248, "low": 0.01248, "close": 0.01248, "volume": 0.0, "close_time": 1767769199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.01251, "high": 0.01273, "low": 0.0125, "close": 0.01273, "volume": 426775.5, "close_time": 1767772799999, "quote_volume": 5384.875227, "trades": 41, "taker_buy_base": 315313.1, "taker_buy_quote": 3976.491029 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.01275, "high": 0.01281, "low": 0.01274, "close": 0.01278, "volume": 192155.2, "close_time": 1767776399999, "quote_volume": 2457.409574, "trades": 32, "taker_buy_base": 128908.7, "taker_buy_quote": 1649.32532 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0127, "high": 0.01273, "low": 0.01242, "close": 0.01247, "volume": 186890.3, "close_time": 1767779999999, "quote_volume": 2352.288329, "trades": 40, "taker_buy_base": 56039.0, "taker_buy_quote": 704.137503 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.01242, "high": 0.01249, "low": 0.01241, "close": 0.01248, "volume": 190597.3, "close_time": 1767783599999, "quote_volume": 2369.817866, "trades": 34, "taker_buy_base": 126587.5, "taker_buy_quote": 1572.597147 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0125, "high": 0.01254, "low": 0.0125, "close": 0.01252, "volume": 15072.9, "close_time": 1767787199999, "quote_volume": 188.469944, "trades": 6, "taker_buy_base": 7906.6, "taker_buy_quote": 98.866942 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.01254, "high": 0.01254, "low": 0.01239, "close": 0.01239, "volume": 98215.2, "close_time": 1767790799999, "quote_volume": 1221.624533, "trades": 17, "taker_buy_base": 52299.5, "taker_buy_quote": 650.801617 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.01239, "high": 0.01241, "low": 0.01233, "close": 0.01234, "volume": 97310.2, "close_time": 1767794399999, "quote_volume": 1201.212503, "trades": 19, "taker_buy_base": 38720.6, "taker_buy_quote": 478.605299 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.01231, "high": 0.01237, "low": 0.01216, "close": 0.01237, "volume": 660287.0, "close_time": 1767797999999, "quote_volume": 8072.976051, "trades": 41, "taker_buy_base": 456416.2, "taker_buy_quote": 5582.675076 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.01235, "high": 0.01235, "low": 0.01214, "close": 0.0122, "volume": 644389.3, "close_time": 1767801599999, "quote_volume": 7868.179898, "trades": 25, "taker_buy_base": 363249.3, "taker_buy_quote": 4434.536751 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.01218, "high": 0.01227, "low": 0.01218, "close": 0.01219, "volume": 44197.0, "close_time": 1767805199999, "quote_volume": 539.688719, "trades": 13, "taker_buy_base": 6207.9, "taker_buy_quote": 75.917934 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.01223, "high": 0.01227, "low": 0.01221, "close": 0.01222, "volume": 164789.0, "close_time": 1767808799999, "quote_volume": 2017.797759, "trades": 39, "taker_buy_base": 85907.0, "taker_buy_quote": 1052.348331 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.01221, "high": 0.01231, "low": 0.01217, "close": 0.01217, "volume": 157982.5, "close_time": 1767812399999, "quote_volume": 1931.304842, "trades": 43, "taker_buy_base": 95340.6, "taker_buy_quote": 1165.692188 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.01219, "high": 0.0122, "low": 0.01202, "close": 0.01216, "volume": 259507.4, "close_time": 1767815999999, "quote_volume": 3138.408018, "trades": 20, "taker_buy_base": 126635.7, "taker_buy_quote": 1538.159365 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.01209, "high": 0.0121, "low": 0.01205, "close": 0.01205, "volume": 23275.9, "close_time": 1767819599999, "quote_volume": 281.443014, "trades": 5, "taker_buy_base": 21676.3, "taker_buy_quote": 262.167834 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.01205, "high": 0.01212, "low": 0.01205, "close": 0.01207, "volume": 56409.7, "close_time": 1767823199999, "quote_volume": 681.473092, "trades": 21, "taker_buy_base": 55848.1, "taker_buy_quote": 674.705812 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.01205, "high": 0.01208, "low": 0.01203, "close": 0.01205, "volume": 329223.4, "close_time": 1767826799999, "quote_volume": 3967.535434, "trades": 19, "taker_buy_base": 190396.7, "taker_buy_quote": 2294.740919 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.01215, "high": 0.01215, "low": 0.01213, "close": 0.01213, "volume": 16124.4, "close_time": 1767830399999, "quote_volume": 195.786408, "trades": 3, "taker_buy_base": 13162.4, "taker_buy_quote": 159.857348 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01216, "high": 0.0122, "low": 0.01213, "close": 0.0122, "volume": 25269.6, "close_time": 1767833999999, "quote_volume": 307.682192, "trades": 7, "taker_buy_base": 808.4, "taker_buy_quote": 9.86248 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0122, "high": 0.01226, "low": 0.0122, "close": 0.01226, "volume": 258818.8, "close_time": 1767837599999, "quote_volume": 3163.221666, "trades": 17, "taker_buy_base": 92059.6, "taker_buy_quote": 1123.191918 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.01229, "high": 0.01232, "low": 0.01217, "close": 0.01217, "volume": 29723.0, "close_time": 1767841199999, "quote_volume": 363.189583, "trades": 10, "taker_buy_base": 1231.7, "taker_buy_quote": 15.166464 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.01223, "high": 0.01223, "low": 0.01209, "close": 0.01209, "volume": 4498.6, "close_time": 1767844799999, "quote_volume": 54.523818, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.01205, "high": 0.01215, "low": 0.01204, "close": 0.0121, "volume": 110883.2, "close_time": 1767848399999, "quote_volume": 1340.113587, "trades": 11, "taker_buy_base": 7543.9, "taker_buy_quote": 91.157616 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0121, "high": 0.0122, "low": 0.01209, "close": 0.01209, "volume": 37650.3, "close_time": 1767851999999, "quote_volume": 456.725554, "trades": 9, "taker_buy_base": 808.3, "taker_buy_quote": 9.86126 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.01211, "high": 0.01211, "low": 0.01186, "close": 0.01186, "volume": 168552.8, "close_time": 1767855599999, "quote_volume": 2009.028161, "trades": 19, "taker_buy_base": 665.1, "taker_buy_quote": 8.001153 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.01186, "high": 0.01204, "low": 0.0118, "close": 0.01201, "volume": 312636.3, "close_time": 1767859199999, "quote_volume": 3728.723116, "trades": 38, "taker_buy_base": 232439.7, "taker_buy_quote": 2771.543358 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.01204, "high": 0.01206, "low": 0.01187, "close": 0.01187, "volume": 396085.2, "close_time": 1767862799999, "quote_volume": 4755.493557, "trades": 38, "taker_buy_base": 215648.8, "taker_buy_quote": 2597.642813 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.01187, "high": 0.01189, "low": 0.01173, "close": 0.01176, "volume": 449847.7, "close_time": 1767866399999, "quote_volume": 5319.967049, "trades": 27, "taker_buy_base": 137486.3, "taker_buy_quote": 1618.163918 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.01174, "high": 0.01179, "low": 0.01154, "close": 0.01179, "volume": 354937.9, "close_time": 1767869999999, "quote_volume": 4163.966596, "trades": 39, "taker_buy_base": 119624.0, "taker_buy_quote": 1403.298241 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.01179, "high": 0.01179, "low": 0.01169, "close": 0.01174, "volume": 335615.7, "close_time": 1767873599999, "quote_volume": 3929.42282, "trades": 19, "taker_buy_base": 58020.9, "taker_buy_quote": 678.618115 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.01175, "high": 0.01175, "low": 0.01165, "close": 0.01165, "volume": 170214.1, "close_time": 1767877199999, "quote_volume": 1985.331856, "trades": 14, "taker_buy_base": 151718.1, "taker_buy_quote": 1769.483766 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.01167, "high": 0.0117, "low": 0.01163, "close": 0.01165, "volume": 28245.6, "close_time": 1767880799999, "quote_volume": 329.696551, "trades": 6, "taker_buy_base": 7373.6, "taker_buy_quote": 85.770816 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.01166, "high": 0.01174, "low": 0.0116, "close": 0.01174, "volume": 376038.9, "close_time": 1767884399999, "quote_volume": 4373.979676, "trades": 26, "taker_buy_base": 145737.7, "taker_buy_quote": 1699.195093 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.01176, "high": 0.01199, "low": 0.01176, "close": 0.01199, "volume": 189007.7, "close_time": 1767887999999, "quote_volume": 2251.340138, "trades": 33, "taker_buy_base": 73892.2, "taker_buy_quote": 877.299775 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.01207, "high": 0.01207, "low": 0.01194, "close": 0.01201, "volume": 262755.5, "close_time": 1767891599999, "quote_volume": 3156.163816, "trades": 19, "taker_buy_base": 113461.9, "taker_buy_quote": 1358.120367 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.01208, "high": 0.01209, "low": 0.012, "close": 0.01208, "volume": 116936.3, "close_time": 1767895199999, "quote_volume": 1410.809847, "trades": 19, "taker_buy_base": 57889.8, "taker_buy_quote": 699.347728 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.01205, "high": 0.01207, "low": 0.01194, "close": 0.01195, "volume": 386329.2, "close_time": 1767898799999, "quote_volume": 4634.593514, "trades": 33, "taker_buy_base": 302843.9, "taker_buy_quote": 3633.194478 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.01203, "high": 0.01203, "low": 0.01191, "close": 0.01191, "volume": 313434.2, "close_time": 1767902399999, "quote_volume": 3740.801363, "trades": 20, "taker_buy_base": 73387.5, "taker_buy_quote": 877.639165 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.01187, "high": 0.012, "low": 0.01187, "close": 0.012, "volume": 148515.1, "close_time": 1767905999999, "quote_volume": 1773.307966, "trades": 19, "taker_buy_base": 59098.3, "taker_buy_quote": 706.617042 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.01197, "high": 0.01211, "low": 0.01196, "close": 0.01211, "volume": 139482.3, "close_time": 1767909599999, "quote_volume": 1680.887427, "trades": 26, "taker_buy_base": 98826.3, "taker_buy_quote": 1191.107013 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.01215, "high": 0.01215, "low": 0.01211, "close": 0.01211, "volume": 45976.3, "close_time": 1767913199999, "quote_volume": 557.130709, "trades": 3, "taker_buy_base": 6581.2, "taker_buy_quote": 79.96158 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.01207, "high": 0.01208, "low": 0.01205, "close": 0.01205, "volume": 35247.8, "close_time": 1767916799999, "quote_volume": 425.358673, "trades": 5, "taker_buy_base": 35247.8, "taker_buy_quote": 425.358673 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.01204, "high": 0.01208, "low": 0.01204, "close": 0.01208, "volume": 4185.7, "close_time": 1767920399999, "quote_volume": 50.471986, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.01208, "high": 0.01215, "low": 0.01198, "close": 0.01199, "volume": 83816.9, "close_time": 1767923999999, "quote_volume": 1015.222332, "trades": 18, "taker_buy_base": 10811.2, "taker_buy_quote": 129.999808 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.01209, "high": 0.01209, "low": 0.01209, "close": 0.01209, "volume": 808.2, "close_time": 1767927599999, "quote_volume": 9.771138, "trades": 1, "taker_buy_base": 808.2, "taker_buy_quote": 9.771138 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.01208, "high": 0.01214, "low": 0.01208, "close": 0.01214, "volume": 39851.2, "close_time": 1767931199999, "quote_volume": 482.482147, "trades": 7, "taker_buy_base": 19095.1, "taker_buy_quote": 231.679272 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.01207, "high": 0.01209, "low": 0.01206, "close": 0.01209, "volume": 21063.4, "close_time": 1767934799999, "quote_volume": 254.439726, "trades": 4, "taker_buy_base": 6918.7, "taker_buy_quote": 83.647083 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.01208, "high": 0.01209, "low": 0.01208, "close": 0.01209, "volume": 5889.2, "close_time": 1767938399999, "quote_volume": 71.157303, "trades": 4, "taker_buy_base": 5889.2, "taker_buy_quote": 71.157303 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.01211, "high": 0.01217, "low": 0.01209, "close": 0.01215, "volume": 123993.4, "close_time": 1767941999999, "quote_volume": 1502.802388, "trades": 20, "taker_buy_base": 118177.6, "taker_buy_quote": 1432.196138 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.01211, "high": 0.01211, "low": 0.01201, "close": 0.01201, "volume": 175649.1, "close_time": 1767945599999, "quote_volume": 2116.301848, "trades": 26, "taker_buy_base": 101328.1, "taker_buy_quote": 1221.010546 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.01199, "high": 0.01199, "low": 0.01178, "close": 0.01184, "volume": 422245.1, "close_time": 1767949199999, "quote_volume": 5041.552343, "trades": 34, "taker_buy_base": 103392.7, "taker_buy_quote": 1229.339203 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.01184, "high": 0.01193, "low": 0.01184, "close": 0.01189, "volume": 26325.2, "close_time": 1767952799999, "quote_volume": 313.068723, "trades": 13, "taker_buy_base": 5942.3, "taker_buy_quote": 70.821431 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0119, "high": 0.01192, "low": 0.01188, "close": 0.01192, "volume": 68722.7, "close_time": 1767956399999, "quote_volume": 817.139747, "trades": 13, "taker_buy_base": 29709.8, "taker_buy_quote": 353.180335 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.01195, "high": 0.01196, "low": 0.01194, "close": 0.01194, "volume": 6191.6, "close_time": 1767959999999, "quote_volume": 73.953454, "trades": 4, "taker_buy_base": 6191.6, "taker_buy_quote": 73.953454 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0119, "high": 0.0119, "low": 0.01187, "close": 0.01187, "volume": 308824.0, "close_time": 1767963599999, "quote_volume": 3670.321448, "trades": 14, "taker_buy_base": 277474.5, "taker_buy_quote": 3297.974904 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0119, "high": 0.01206, "low": 0.0119, "close": 0.01202, "volume": 405936.2, "close_time": 1767967199999, "quote_volume": 4870.615043, "trades": 24, "taker_buy_base": 270766.1, "taker_buy_quote": 3246.945395 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.01197, "high": 0.01197, "low": 0.01187, "close": 0.01194, "volume": 205435.1, "close_time": 1767970799999, "quote_volume": 2448.224099, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0119, "high": 0.0122, "low": 0.0119, "close": 0.01209, "volume": 249246.9, "close_time": 1767974399999, "quote_volume": 2995.292093, "trades": 26, "taker_buy_base": 183079.5, "taker_buy_quote": 2197.825367 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.01217, "high": 0.01226, "low": 0.01213, "close": 0.01216, "volume": 34387.3, "close_time": 1767977999999, "quote_volume": 418.673133, "trades": 10, "taker_buy_base": 15765.6, "taker_buy_quote": 191.670065 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.01219, "high": 0.01221, "low": 0.01201, "close": 0.01204, "volume": 79358.9, "close_time": 1767981599999, "quote_volume": 966.174063, "trades": 14, "taker_buy_base": 63642.6, "taker_buy_quote": 776.998757 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.01212, "high": 0.01212, "low": 0.0119, "close": 0.01203, "volume": 204735.8, "close_time": 1767985199999, "quote_volume": 2453.270264, "trades": 19, "taker_buy_base": 181268.1, "taker_buy_quote": 2171.378078 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.01196, "high": 0.01196, "low": 0.01185, "close": 0.01186, "volume": 105122.4, "close_time": 1767988799999, "quote_volume": 1253.377719, "trades": 11, "taker_buy_base": 83612.0, "taker_buy_quote": 997.421973 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.01186, "high": 0.01189, "low": 0.01186, "close": 0.01188, "volume": 19355.4, "close_time": 1767992399999, "quote_volume": 229.943953, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.01193, "high": 0.01199, "low": 0.01193, "close": 0.01199, "volume": 397846.0, "close_time": 1767995999999, "quote_volume": 4767.943711, "trades": 22, "taker_buy_base": 1619.6, "taker_buy_quote": 19.410925 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.01199, "high": 0.012, "low": 0.01199, "close": 0.012, "volume": 3324.4, "close_time": 1767999599999, "quote_volume": 39.867814, "trades": 2, "taker_buy_base": 3324.4, "taker_buy_quote": 39.867814 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.01198, "high": 0.012, "low": 0.01195, "close": 0.01195, "volume": 21765.2, "close_time": 1768003199999, "quote_volume": 260.924384, "trades": 7, "taker_buy_base": 20756.1, "taker_buy_quote": 248.865639 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01197, "high": 0.01197, "low": 0.01187, "close": 0.01187, "volume": 294250.5, "close_time": 1768006799999, "quote_volume": 3511.042678, "trades": 26, "taker_buy_base": 11286.7, "taker_buy_quote": 134.708679 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.01189, "high": 0.01194, "low": 0.01189, "close": 0.01192, "volume": 23815.6, "close_time": 1768010399999, "quote_volume": 283.879449, "trades": 5, "taker_buy_base": 4695.9, "taker_buy_quote": 55.834251 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.01189, "high": 0.01189, "low": 0.01182, "close": 0.01182, "volume": 37992.3, "close_time": 1768013999999, "quote_volume": 450.45784, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.01181, "high": 0.01181, "low": 0.01177, "close": 0.01179, "volume": 34960.6, "close_time": 1768017599999, "quote_volume": 412.316508, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.01176, "high": 0.01176, "low": 0.01175, "close": 0.01175, "volume": 108115.6, "close_time": 1768021199999, "quote_volume": 1270.432378, "trades": 5, "taker_buy_base": 104962.0, "taker_buy_quote": 1233.346042 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.01175, "high": 0.01175, "low": 0.01173, "close": 0.01174, "volume": 10666.1, "close_time": 1768024799999, "quote_volume": 125.172334, "trades": 3, "taker_buy_base": 10666.1, "taker_buy_quote": 125.172334 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.01169, "high": 0.01173, "low": 0.01167, "close": 0.01173, "volume": 14435.2, "close_time": 1768028399999, "quote_volume": 168.633026, "trades": 5, "taker_buy_base": 7516.5, "taker_buy_quote": 87.891797 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.01187, "high": 0.01187, "low": 0.01187, "close": 0.01187, "volume": 808.3, "close_time": 1768031999999, "quote_volume": 9.594521, "trades": 1, "taker_buy_base": 808.3, "taker_buy_quote": 9.594521 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.01187, "high": 0.01189, "low": 0.01187, "close": 0.01189, "volume": 33778.9, "close_time": 1768035599999, "quote_volume": 401.093917, "trades": 3, "taker_buy_base": 13837.4, "taker_buy_quote": 164.388312 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.01189, "high": 0.01189, "low": 0.01189, "close": 0.01189, "volume": 0.0, "close_time": 1768039199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.01192, "high": 0.01201, "low": 0.01191, "close": 0.01201, "volume": 89730.4, "close_time": 1768042799999, "quote_volume": 1073.081254, "trades": 19, "taker_buy_base": 88002.8, "taker_buy_quote": 1052.498791 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.01205, "high": 0.01205, "low": 0.01196, "close": 0.01196, "volume": 359823.2, "close_time": 1768046399999, "quote_volume": 4309.053553, "trades": 25, "taker_buy_base": 335979.8, "taker_buy_quote": 4023.686369 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.01209, "high": 0.01217, "low": 0.01209, "close": 0.01212, "volume": 160663.2, "close_time": 1768049999999, "quote_volume": 1948.121591, "trades": 19, "taker_buy_base": 66273.0, "taker_buy_quote": 804.066282 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.01215, "high": 0.01215, "low": 0.01213, "close": 0.01215, "volume": 44480.5, "close_time": 1768053599999, "quote_volume": 540.423867, "trades": 4, "taker_buy_base": 43533.9, "taker_buy_quote": 528.922677 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.01212, "high": 0.01212, "low": 0.01204, "close": 0.01205, "volume": 5979.4, "close_time": 1768057199999, "quote_volume": 72.246756, "trades": 3, "taker_buy_base": 4128.7, "taker_buy_quote": 49.964328 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.01205, "high": 0.01205, "low": 0.01202, "close": 0.01202, "volume": 47614.4, "close_time": 1768060799999, "quote_volume": 572.347443, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.01198, "high": 0.01198, "low": 0.01196, "close": 0.01196, "volume": 19641.9, "close_time": 1768064399999, "quote_volume": 234.933376, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.01197, "high": 0.01197, "low": 0.01187, "close": 0.01187, "volume": 48655.1, "close_time": 1768067999999, "quote_volume": 580.590632, "trades": 15, "taker_buy_base": 33378.8, "taker_buy_quote": 398.437244 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.01187, "high": 0.01195, "low": 0.01185, "close": 0.01195, "volume": 47952.3, "close_time": 1768071599999, "quote_volume": 571.546437, "trades": 14, "taker_buy_base": 47531.0, "taker_buy_quote": 566.545606 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.01198, "high": 0.01217, "low": 0.01198, "close": 0.01214, "volume": 182353.5, "close_time": 1768075199999, "quote_volume": 2212.339084, "trades": 20, "taker_buy_base": 173060.9, "taker_buy_quote": 2099.733615 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.01213, "high": 0.01213, "low": 0.01207, "close": 0.01207, "volume": 26428.4, "close_time": 1768078799999, "quote_volume": 320.129076, "trades": 8, "taker_buy_base": 25106.2, "taker_buy_quote": 304.160248 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.01203, "high": 0.01203, "low": 0.01198, "close": 0.01198, "volume": 547582.3, "close_time": 1768082399999, "quote_volume": 6573.4088, "trades": 18, "taker_buy_base": 1539.1, "taker_buy_quote": 18.507047 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.01196, "high": 0.01197, "low": 0.01181, "close": 0.01181, "volume": 215396.6, "close_time": 1768085999999, "quote_volume": 2566.538676, "trades": 21, "taker_buy_base": 154626.8, "taker_buy_quote": 1842.697054 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.01185, "high": 0.0119, "low": 0.01185, "close": 0.0119, "volume": 8100.1, "close_time": 1768089599999, "quote_volume": 96.345623, "trades": 4, "taker_buy_base": 506.3, "taker_buy_quote": 5.999655 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.01184, "high": 0.01184, "low": 0.01183, "close": 0.01183, "volume": 50000.0, "close_time": 1768093199999, "quote_volume": 591.570875, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.01188, "high": 0.01188, "low": 0.01188, "close": 0.01188, "volume": 1554.4, "close_time": 1768096799999, "quote_volume": 18.466272, "trades": 2, "taker_buy_base": 776.8, "taker_buy_quote": 9.228384 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.01192, "high": 0.01192, "low": 0.01189, "close": 0.0119, "volume": 126091.0, "close_time": 1768100399999, "quote_volume": 1501.15901, "trades": 13, "taker_buy_base": 39314.5, "taker_buy_quote": 468.158155 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.01188, "high": 0.0119, "low": 0.01188, "close": 0.0119, "volume": 37211.2, "close_time": 1768103999999, "quote_volume": 442.565181, "trades": 10, "taker_buy_base": 14175.0, "taker_buy_quote": 168.469875 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.01189, "high": 0.0119, "low": 0.01187, "close": 0.01188, "volume": 33047.9, "close_time": 1768107599999, "quote_volume": 392.821406, "trades": 11, "taker_buy_base": 28350.0, "taker_buy_quote": 337.010625 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.01192, "high": 0.01193, "low": 0.0119, "close": 0.01192, "volume": 26939.6, "close_time": 1768111199999, "quote_volume": 320.854033, "trades": 12, "taker_buy_base": 17172.1, "taker_buy_quote": 204.620783 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0119, "high": 0.01194, "low": 0.0119, "close": 0.01194, "volume": 50781.3, "close_time": 1768114799999, "quote_volume": 604.58097, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.01196, "high": 0.01196, "low": 0.01196, "close": 0.01196, "volume": 6407.7, "close_time": 1768118399999, "quote_volume": 76.636092, "trades": 2, "taker_buy_base": 6407.7, "taker_buy_quote": 76.636092 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.01193, "high": 0.01194, "low": 0.0119, "close": 0.01193, "volume": 64367.0, "close_time": 1768121999999, "quote_volume": 766.750715, "trades": 15, "taker_buy_base": 64367.0, "taker_buy_quote": 766.750715 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.01195, "high": 0.01197, "low": 0.01194, "close": 0.01194, "volume": 17562.0, "close_time": 1768125599999, "quote_volume": 209.936775, "trades": 6, "taker_buy_base": 17562.0, "taker_buy_quote": 209.936775 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.01196, "high": 0.01196, "low": 0.01192, "close": 0.01192, "volume": 23637.1, "close_time": 1768129199999, "quote_volume": 282.026207, "trades": 10, "taker_buy_base": 21891.1, "taker_buy_quote": 261.160823 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.01192, "high": 0.01192, "low": 0.01192, "close": 0.01192, "volume": 419.4, "close_time": 1768132799999, "quote_volume": 4.999248, "trades": 1, "taker_buy_base": 419.4, "taker_buy_quote": 4.999248 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.01191, "high": 0.01196, "low": 0.01191, "close": 0.01195, "volume": 29015.5, "close_time": 1768136399999, "quote_volume": 346.588226, "trades": 9, "taker_buy_base": 25657.2, "taker_buy_quote": 306.560653 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.01195, "high": 0.01195, "low": 0.01193, "close": 0.01193, "volume": 36671.0, "close_time": 1768139999999, "quote_volume": 437.983809, "trades": 8, "taker_buy_base": 22496.0, "taker_buy_quote": 268.592559 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.01187, "high": 0.01193, "low": 0.01187, "close": 0.0119, "volume": 227449.6, "close_time": 1768143599999, "quote_volume": 2705.001172, "trades": 11, "taker_buy_base": 129726.6, "taker_buy_quote": 1544.768243 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.01192, "high": 0.01192, "low": 0.01179, "close": 0.01179, "volume": 163846.9, "close_time": 1768147199999, "quote_volume": 1942.2257, "trades": 13, "taker_buy_base": 54254.7, "taker_buy_quote": 643.287789 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0118, "high": 0.01195, "low": 0.01179, "close": 0.01185, "volume": 257703.0, "close_time": 1768150799999, "quote_volume": 3068.862742, "trades": 18, "taker_buy_base": 243964.5, "taker_buy_quote": 2906.688526 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.01185, "high": 0.0119, "low": 0.0118, "close": 0.01186, "volume": 361355.0, "close_time": 1768154399999, "quote_volume": 4268.028474, "trades": 24, "taker_buy_base": 282239.3, "taker_buy_quote": 3332.185703 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.01185, "high": 0.01188, "low": 0.01185, "close": 0.01188, "volume": 39282.0, "close_time": 1768157999999, "quote_volume": 465.955395, "trades": 10, "taker_buy_base": 39282.0, "taker_buy_quote": 465.955395 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.01188, "high": 0.01189, "low": 0.01187, "close": 0.01187, "volume": 8231.5, "close_time": 1768161599999, "quote_volume": 97.724771, "trades": 4, "taker_buy_base": 7630.1, "taker_buy_quote": 90.580139 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.01181, "high": 0.01182, "low": 0.01168, "close": 0.01169, "volume": 117464.0, "close_time": 1768165199999, "quote_volume": 1375.161853, "trades": 14, "taker_buy_base": 43275.5, "taker_buy_quote": 507.254524 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.01166, "high": 0.01176, "low": 0.01165, "close": 0.01175, "volume": 314615.3, "close_time": 1768168799999, "quote_volume": 3682.471536, "trades": 24, "taker_buy_base": 55298.3, "taker_buy_quote": 647.068073 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.01175, "high": 0.01175, "low": 0.01157, "close": 0.01164, "volume": 181037.5, "close_time": 1768172399999, "quote_volume": 2102.773819, "trades": 27, "taker_buy_base": 49612.5, "taker_buy_quote": 577.91475 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.01159, "high": 0.01166, "low": 0.01145, "close": 0.01166, "volume": 143146.0, "close_time": 1768175999999, "quote_volume": 1653.912614, "trades": 17, "taker_buy_base": 4175.6, "taker_buy_quote": 48.496535 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.01165, "high": 0.0117, "low": 0.01151, "close": 0.01151, "volume": 329969.2, "close_time": 1768179599999, "quote_volume": 3822.376803, "trades": 21, "taker_buy_base": 243772.0, "taker_buy_quote": 2828.264528 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.01165, "high": 0.01178, "low": 0.01165, "close": 0.01177, "volume": 354755.0, "close_time": 1768183199999, "quote_volume": 4150.713904, "trades": 22, "taker_buy_base": 326405.0, "taker_buy_quote": 3817.459654 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.01179, "high": 0.01195, "low": 0.01179, "close": 0.01195, "volume": 373330.5, "close_time": 1768186799999, "quote_volume": 4440.431925, "trades": 33, "taker_buy_base": 25697.8, "taker_buy_quote": 306.374409 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.01196, "high": 0.01198, "low": 0.01186, "close": 0.01186, "volume": 254492.6, "close_time": 1768190399999, "quote_volume": 3028.784418, "trades": 11, "taker_buy_base": 127417.8, "taker_buy_quote": 1519.143916 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.01184, "high": 0.01188, "low": 0.01183, "close": 0.01187, "volume": 17024.9, "close_time": 1768193999999, "quote_volume": 201.710162, "trades": 7, "taker_buy_base": 12896.4, "taker_buy_quote": 152.853159 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.01194, "high": 0.01202, "low": 0.01194, "close": 0.01201, "volume": 372857.1, "close_time": 1768197599999, "quote_volume": 4479.694657, "trades": 24, "taker_buy_base": 295254.1, "taker_buy_quote": 3547.473597 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.01198, "high": 0.01199, "low": 0.01187, "close": 0.01187, "volume": 76198.4, "close_time": 1768201199999, "quote_volume": 911.25415, "trades": 17, "taker_buy_base": 75629.0, "taker_buy_quote": 904.495372 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.01194, "high": 0.01194, "low": 0.01178, "close": 0.01181, "volume": 208240.7, "close_time": 1768204799999, "quote_volume": 2459.326896, "trades": 20, "taker_buy_base": 207363.8, "taker_buy_quote": 2448.956145 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.01177, "high": 0.01177, "low": 0.01157, "close": 0.01169, "volume": 393369.8, "close_time": 1768208399999, "quote_volume": 4578.072759, "trades": 31, "taker_buy_base": 175405.0, "taker_buy_quote": 2044.200646 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.01169, "high": 0.01169, "low": 0.01162, "close": 0.01162, "volume": 41242.5, "close_time": 1768211999999, "quote_volume": 480.990825, "trades": 6, "taker_buy_base": 34155.0, "taker_buy_quote": 398.13795 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.01163, "high": 0.01164, "low": 0.01163, "close": 0.01164, "volume": 15873.1, "close_time": 1768215599999, "quote_volume": 184.675028, "trades": 5, "taker_buy_base": 14175.0, "taker_buy_quote": 164.926125 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.01164, "high": 0.01173, "low": 0.01164, "close": 0.01173, "volume": 317221.1, "close_time": 1768219199999, "quote_volume": 3703.209716, "trades": 10, "taker_buy_base": 177148.9, "taker_buy_quote": 2072.769308 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.01173, "high": 0.01176, "low": 0.0117, "close": 0.01171, "volume": 17188.6, "close_time": 1768222799999, "quote_volume": 201.299174, "trades": 9, "taker_buy_base": 7895.5, "taker_buy_quote": 92.496705 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.01167, "high": 0.01167, "low": 0.01154, "close": 0.01154, "volume": 108482.7, "close_time": 1768226399999, "quote_volume": 1255.961303, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.01154, "high": 0.01172, "low": 0.01151, "close": 0.01168, "volume": 45009.8, "close_time": 1768229999999, "quote_volume": 525.288445, "trades": 13, "taker_buy_base": 11927.6, "taker_buy_quote": 139.620453 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.01171, "high": 0.01185, "low": 0.01167, "close": 0.01179, "volume": 71144.6, "close_time": 1768233599999, "quote_volume": 834.201494, "trades": 17, "taker_buy_base": 34923.9, "taker_buy_quote": 411.051231 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.01186, "high": 0.01198, "low": 0.01183, "close": 0.01193, "volume": 560083.8, "close_time": 1768237199999, "quote_volume": 6674.093957, "trades": 40, "taker_buy_base": 463989.4, "taker_buy_quote": 5528.57921 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.01196, "high": 0.01196, "low": 0.01174, "close": 0.01185, "volume": 108381.7, "close_time": 1768240799999, "quote_volume": 1288.117229, "trades": 21, "taker_buy_base": 78828.1, "taker_buy_quote": 939.446055 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.01184, "high": 0.01202, "low": 0.01184, "close": 0.0119, "volume": 215983.4, "close_time": 1768244399999, "quote_volume": 2573.660494, "trades": 23, "taker_buy_base": 97357.6, "taker_buy_quote": 1163.961943 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.01183, "high": 0.01195, "low": 0.01182, "close": 0.01193, "volume": 129494.6, "close_time": 1768247999999, "quote_volume": 1537.680506, "trades": 14, "taker_buy_base": 61512.3, "taker_buy_quote": 732.775001 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.01198, "high": 0.01226, "low": 0.01198, "close": 0.01202, "volume": 1644500.0, "close_time": 1768251599999, "quote_volume": 19931.187918, "trades": 115, "taker_buy_base": 991720.5, "taker_buy_quote": 12032.291371 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.01199, "high": 0.01204, "low": 0.0117, "close": 0.01172, "volume": 646384.6, "close_time": 1768255199999, "quote_volume": 7668.00071, "trades": 55, "taker_buy_base": 95598.1, "taker_buy_quote": 1136.898671 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.01174, "high": 0.01188, "low": 0.01174, "close": 0.01181, "volume": 536076.4, "close_time": 1768258799999, "quote_volume": 6336.842366, "trades": 50, "taker_buy_base": 213207.9, "taker_buy_quote": 2524.450438 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.01185, "high": 0.01191, "low": 0.01181, "close": 0.01191, "volume": 189211.9, "close_time": 1768262399999, "quote_volume": 2240.226717, "trades": 20, "taker_buy_base": 56490.9, "taker_buy_quote": 669.975984 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.01194, "high": 0.012, "low": 0.01194, "close": 0.012, "volume": 250708.3, "close_time": 1768265999999, "quote_volume": 3002.0572, "trades": 21, "taker_buy_base": 153843.9, "taker_buy_quote": 1841.870514 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.012, "high": 0.01227, "low": 0.01199, "close": 0.01219, "volume": 2323318.7, "close_time": 1768269599999, "quote_volume": 28176.80403, "trades": 72, "taker_buy_base": 1058367.5, "taker_buy_quote": 12819.42123 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0122, "high": 0.01242, "low": 0.01214, "close": 0.01214, "volume": 1986181.9, "close_time": 1768273199999, "quote_volume": 24340.286098, "trades": 78, "taker_buy_base": 618515.4, "taker_buy_quote": 7603.43867 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.01215, "high": 0.01236, "low": 0.01211, "close": 0.01235, "volume": 281978.1, "close_time": 1768276799999, "quote_volume": 3459.114765, "trades": 24, "taker_buy_base": 275076.4, "taker_buy_quote": 3374.43944 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.01241, "high": 0.01279, "low": 0.01241, "close": 0.01273, "volume": 2615979.6, "close_time": 1768280399999, "quote_volume": 33012.186246, "trades": 185, "taker_buy_base": 1659088.0, "taker_buy_quote": 20931.311437 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.01273, "high": 0.01273, "low": 0.01261, "close": 0.01265, "volume": 578561.8, "close_time": 1768283999999, "quote_volume": 7337.039699, "trades": 33, "taker_buy_base": 458469.7, "taker_buy_quote": 5816.462105 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.01275, "high": 0.01297, "low": 0.01275, "close": 0.01288, "volume": 1349745.5, "close_time": 1768287599999, "quote_volume": 17343.492284, "trades": 78, "taker_buy_base": 388161.2, "taker_buy_quote": 5007.725466 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.01283, "high": 0.01283, "low": 0.01263, "close": 0.01271, "volume": 919911.4, "close_time": 1768291199999, "quote_volume": 11703.536601, "trades": 62, "taker_buy_base": 502185.2, "taker_buy_quote": 6395.685281 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0127, "high": 0.01317, "low": 0.0127, "close": 0.01308, "volume": 1247990.7, "close_time": 1768294799999, "quote_volume": 16208.656287, "trades": 101, "taker_buy_base": 824338.4, "taker_buy_quote": 10697.616674 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.01301, "high": 0.01335, "low": 0.013, "close": 0.01316, "volume": 2616722.4, "close_time": 1768298399999, "quote_volume": 34567.270479, "trades": 160, "taker_buy_base": 1060864.8, "taker_buy_quote": 13989.349852 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.01315, "high": 0.01336, "low": 0.01294, "close": 0.01307, "volume": 1163098.7, "close_time": 1768301999999, "quote_volume": 15331.006094, "trades": 105, "taker_buy_base": 416019.8, "taker_buy_quote": 5502.876315 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.01302, "high": 0.01351, "low": 0.01297, "close": 0.01326, "volume": 1460860.8, "close_time": 1768305599999, "quote_volume": 19337.80214, "trades": 130, "taker_buy_base": 1321293.1, "taker_buy_quote": 17483.368782 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.01329, "high": 0.01358, "low": 0.01327, "close": 0.01356, "volume": 4450541.0, "close_time": 1768309199999, "quote_volume": 59762.76737, "trades": 257, "taker_buy_base": 2774912.2, "taker_buy_quote": 37361.403173 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.01358, "high": 0.0136, "low": 0.01317, "close": 0.0134, "volume": 6007723.2, "close_time": 1768312799999, "quote_volume": 80391.245982, "trades": 396, "taker_buy_base": 2786122.9, "taker_buy_quote": 37359.142548 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.01339, "high": 0.01376, "low": 0.0133, "close": 0.01347, "volume": 4267805.2, "close_time": 1768316399999, "quote_volume": 57956.331707, "trades": 257, "taker_buy_base": 2314920.7, "taker_buy_quote": 31497.975041 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.01345, "high": 0.01357, "low": 0.01324, "close": 0.01325, "volume": 2342018.6, "close_time": 1768319999999, "quote_volume": 31474.072463, "trades": 156, "taker_buy_base": 1320416.6, "taker_buy_quote": 17778.712382 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.01329, "high": 0.01334, "low": 0.01314, "close": 0.01314, "volume": 3136987.6, "close_time": 1768323599999, "quote_volume": 41538.970939, "trades": 193, "taker_buy_base": 1328744.6, "taker_buy_quote": 17634.584385 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.01316, "high": 0.01319, "low": 0.01303, "close": 0.01316, "volume": 2141347.9, "close_time": 1768327199999, "quote_volume": 28082.389665, "trades": 125, "taker_buy_base": 963408.6, "taker_buy_quote": 12626.618591 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.01312, "high": 0.01313, "low": 0.01301, "close": 0.01302, "volume": 500812.2, "close_time": 1768330799999, "quote_volume": 6553.511685, "trades": 55, "taker_buy_base": 201927.4, "taker_buy_quote": 2644.313366 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.01303, "high": 0.01314, "low": 0.01294, "close": 0.0131, "volume": 1037748.4, "close_time": 1768334399999, "quote_volume": 13472.885213, "trades": 87, "taker_buy_base": 311143.1, "taker_buy_quote": 4060.237644 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.01311, "high": 0.01314, "low": 0.01297, "close": 0.01299, "volume": 727544.5, "close_time": 1768337999999, "quote_volume": 9511.149189, "trades": 109, "taker_buy_base": 637073.4, "taker_buy_quote": 8330.82994 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.01301, "high": 0.01319, "low": 0.01301, "close": 0.01317, "volume": 500209.7, "close_time": 1768341599999, "quote_volume": 6559.857658, "trades": 57, "taker_buy_base": 341453.2, "taker_buy_quote": 4482.437838 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.01316, "high": 0.01343, "low": 0.01316, "close": 0.0133, "volume": 423462.4, "close_time": 1768345199999, "quote_volume": 5626.829317, "trades": 41, "taker_buy_base": 327707.1, "taker_buy_quote": 4352.044166 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.01333, "high": 0.01333, "low": 0.01315, "close": 0.01324, "volume": 269288.2, "close_time": 1768348799999, "quote_volume": 3561.613731, "trades": 26, "taker_buy_base": 100099.3, "taker_buy_quote": 1322.44956 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.01322, "high": 0.0133, "low": 0.01322, "close": 0.01327, "volume": 380472.4, "close_time": 1768352399999, "quote_volume": 5038.429085, "trades": 32, "taker_buy_base": 228103.8, "taker_buy_quote": 3023.535173 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.01328, "high": 0.01333, "low": 0.01316, "close": 0.01318, "volume": 58328.0, "close_time": 1768355999999, "quote_volume": 773.001823, "trades": 22, "taker_buy_base": 46133.5, "taker_buy_quote": 611.688645 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.01323, "high": 0.01327, "low": 0.01319, "close": 0.01319, "volume": 71890.8, "close_time": 1768359599999, "quote_volume": 952.460684, "trades": 15, "taker_buy_base": 68537.8, "taker_buy_quote": 908.13194 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.01312, "high": 0.01318, "low": 0.01311, "close": 0.01316, "volume": 79029.7, "close_time": 1768363199999, "quote_volume": 1037.337366, "trades": 27, "taker_buy_base": 31050.5, "taker_buy_quote": 408.251684 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.01315, "high": 0.01321, "low": 0.01308, "close": 0.01315, "volume": 165891.9, "close_time": 1768366799999, "quote_volume": 2174.300904, "trades": 17, "taker_buy_base": 161594.7, "taker_buy_quote": 2117.94766 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.01314, "high": 0.01324, "low": 0.01308, "close": 0.01321, "volume": 159946.0, "close_time": 1768370399999, "quote_volume": 2101.454756, "trades": 39, "taker_buy_base": 111505.3, "taker_buy_quote": 1467.226702 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.01319, "high": 0.01367, "low": 0.01318, "close": 0.01367, "volume": 604157.5, "close_time": 1768373999999, "quote_volume": 8140.247739, "trades": 80, "taker_buy_base": 420422.3, "taker_buy_quote": 5657.54071 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0137, "high": 0.01416, "low": 0.01369, "close": 0.01388, "volume": 5136805.5, "close_time": 1768377599999, "quote_volume": 71433.993202, "trades": 396, "taker_buy_base": 2794618.2, "taker_buy_quote": 38903.431715 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.01391, "high": 0.01416, "low": 0.0139, "close": 0.01407, "volume": 1061016.2, "close_time": 1768381199999, "quote_volume": 14931.827585, "trades": 197, "taker_buy_base": 700774.8, "taker_buy_quote": 9873.069588 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.014, "high": 0.01443, "low": 0.01395, "close": 0.01443, "volume": 1396621.1, "close_time": 1768384799999, "quote_volume": 19774.907391, "trades": 150, "taker_buy_base": 506904.2, "taker_buy_quote": 7196.613381 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.01443, "high": 0.01487, "low": 0.01443, "close": 0.01465, "volume": 3100441.9, "close_time": 1768388399999, "quote_volume": 45593.070789, "trades": 299, "taker_buy_base": 1202399.8, "taker_buy_quote": 17745.815635 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.01465, "high": 0.01479, "low": 0.01455, "close": 0.01461, "volume": 797996.8, "close_time": 1768391999999, "quote_volume": 11704.767127, "trades": 87, "taker_buy_base": 604257.3, "taker_buy_quote": 8866.741127 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.01464, "high": 0.01471, "low": 0.01449, "close": 0.01449, "volume": 729707.0, "close_time": 1768395599999, "quote_volume": 10636.994088, "trades": 83, "taker_buy_base": 260282.8, "taker_buy_quote": 3802.325307 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.01448, "high": 0.01448, "low": 0.01418, "close": 0.01432, "volume": 1101505.9, "close_time": 1768399199999, "quote_volume": 15750.154074, "trades": 182, "taker_buy_base": 276842.1, "taker_buy_quote": 3962.220576 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.01433, "high": 0.01496, "low": 0.01431, "close": 0.01488, "volume": 1638105.5, "close_time": 1768402799999, "quote_volume": 23909.631789, "trades": 201, "taker_buy_base": 806189.5, "taker_buy_quote": 11847.426702 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.01486, "high": 0.01511, "low": 0.01472, "close": 0.01489, "volume": 3721453.1, "close_time": 1768406399999, "quote_volume": 55591.382736, "trades": 386, "taker_buy_base": 2131740.4, "taker_buy_quote": 31859.718356 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.01492, "high": 0.01504, "low": 0.01464, "close": 0.01464, "volume": 871047.3, "close_time": 1768409999999, "quote_volume": 12959.875201, "trades": 138, "taker_buy_base": 444998.9, "taker_buy_quote": 6618.278179 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.01464, "high": 0.0147, "low": 0.01444, "close": 0.01463, "volume": 2313283.3, "close_time": 1768413599999, "quote_volume": 33721.061116, "trades": 236, "taker_buy_base": 1031395.0, "taker_buy_quote": 15066.087897 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0146, "high": 0.0146, "low": 0.01416, "close": 0.01431, "volume": 394174.3, "close_time": 1768417199999, "quote_volume": 5665.865666, "trades": 118, "taker_buy_base": 179859.9, "taker_buy_quote": 2597.466197 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.01422, "high": 0.01447, "low": 0.01413, "close": 0.01414, "volume": 1051320.3, "close_time": 1768420799999, "quote_volume": 14961.853961, "trades": 107, "taker_buy_base": 524268.7, "taker_buy_quote": 7464.992282 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.01415, "high": 0.01425, "low": 0.01406, "close": 0.01416, "volume": 207024.8, "close_time": 1768424399999, "quote_volume": 2927.413805, "trades": 104, "taker_buy_base": 134674.4, "taker_buy_quote": 1904.215684 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.01418, "high": 0.01428, "low": 0.01406, "close": 0.01407, "volume": 274581.4, "close_time": 1768427999999, "quote_volume": 3899.874294, "trades": 76, "taker_buy_base": 130888.8, "taker_buy_quote": 1858.63658 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.01406, "high": 0.0141, "low": 0.01386, "close": 0.01389, "volume": 403869.3, "close_time": 1768431599999, "quote_volume": 5619.568336, "trades": 95, "taker_buy_base": 116072.2, "taker_buy_quote": 1616.314868 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.01394, "high": 0.01399, "low": 0.01384, "close": 0.01386, "volume": 395111.6, "close_time": 1768435199999, "quote_volume": 5499.938985, "trades": 193, "taker_buy_base": 220938.6, "taker_buy_quote": 3080.826118 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01387, "high": 0.01407, "low": 0.01386, "close": 0.01407, "volume": 427398.3, "close_time": 1768438799999, "quote_volume": 5962.495224, "trades": 133, "taker_buy_base": 317260.7, "taker_buy_quote": 4427.838482 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0141, "high": 0.01431, "low": 0.01408, "close": 0.0141, "volume": 366392.4, "close_time": 1768442399999, "quote_volume": 5207.877115, "trades": 185, "taker_buy_base": 207983.7, "taker_buy_quote": 2955.248431 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.01411, "high": 0.01411, "low": 0.01399, "close": 0.014, "volume": 225229.0, "close_time": 1768445999999, "quote_volume": 3166.674359, "trades": 107, "taker_buy_base": 113436.0, "taker_buy_quote": 1595.363065 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.01402, "high": 0.01403, "low": 0.01376, "close": 0.01377, "volume": 478373.3, "close_time": 1768449599999, "quote_volume": 6633.276192, "trades": 211, "taker_buy_base": 155693.3, "taker_buy_quote": 2164.828479 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.01375, "high": 0.0143, "low": 0.01371, "close": 0.01394, "volume": 775623.9, "close_time": 1768453199999, "quote_volume": 10867.814185, "trades": 209, "taker_buy_base": 376616.7, "taker_buy_quote": 5276.083077 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0139, "high": 0.01427, "low": 0.01389, "close": 0.01416, "volume": 1588024.1, "close_time": 1768456799999, "quote_volume": 22479.766685, "trades": 243, "taker_buy_base": 982738.0, "taker_buy_quote": 13914.826618 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.01409, "high": 0.01412, "low": 0.0139, "close": 0.01408, "volume": 678835.7, "close_time": 1768460399999, "quote_volume": 9542.5787, "trades": 126, "taker_buy_base": 526985.0, "taker_buy_quote": 7410.77148 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.01407, "high": 0.01483, "low": 0.01407, "close": 0.01464, "volume": 1484029.1, "close_time": 1768463999999, "quote_volume": 21600.985846, "trades": 328, "taker_buy_base": 933960.0, "taker_buy_quote": 13641.768044 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.01459, "high": 0.01475, "low": 0.01426, "close": 0.01436, "volume": 1897029.0, "close_time": 1768467599999, "quote_volume": 27501.911131, "trades": 424, "taker_buy_base": 954381.2, "taker_buy_quote": 13874.556896 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.01439, "high": 0.01454, "low": 0.01419, "close": 0.01453, "volume": 982964.2, "close_time": 1768471199999, "quote_volume": 14132.415034, "trades": 200, "taker_buy_base": 623837.6, "taker_buy_quote": 8981.161248 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.01455, "high": 0.01456, "low": 0.01422, "close": 0.01432, "volume": 524948.9, "close_time": 1768474799999, "quote_volume": 7521.785373, "trades": 108, "taker_buy_base": 102920.5, "taker_buy_quote": 1469.905789 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.01433, "high": 0.01447, "low": 0.0142, "close": 0.01428, "volume": 318045.2, "close_time": 1768478399999, "quote_volume": 4557.750599, "trades": 77, "taker_buy_base": 179044.5, "taker_buy_quote": 2574.561918 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0143, "high": 0.01446, "low": 0.01429, "close": 0.01446, "volume": 51976.0, "close_time": 1768481999999, "quote_volume": 744.269254, "trades": 28, "taker_buy_base": 31589.0, "taker_buy_quote": 452.262666 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.01441, "high": 0.01445, "low": 0.01422, "close": 0.01424, "volume": 159668.1, "close_time": 1768485599999, "quote_volume": 2293.124687, "trades": 56, "taker_buy_base": 66409.9, "taker_buy_quote": 954.575766 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.01423, "high": 0.01426, "low": 0.01383, "close": 0.01383, "volume": 701014.3, "close_time": 1768489199999, "quote_volume": 9817.530792, "trades": 120, "taker_buy_base": 177433.5, "taker_buy_quote": 2484.965739 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.01387, "high": 0.01388, "low": 0.01351, "close": 0.0137, "volume": 1787112.0, "close_time": 1768492799999, "quote_volume": 24427.468692, "trades": 240, "taker_buy_base": 349576.4, "taker_buy_quote": 4772.548893 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.01367, "high": 0.01378, "low": 0.01358, "close": 0.0137, "volume": 358184.4, "close_time": 1768496399999, "quote_volume": 4901.170511, "trades": 65, "taker_buy_base": 243339.2, "taker_buy_quote": 3327.989361 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.01371, "high": 0.01372, "low": 0.01351, "close": 0.01352, "volume": 261579.1, "close_time": 1768499999999, "quote_volume": 3567.030164, "trades": 87, "taker_buy_base": 72476.2, "taker_buy_quote": 989.662941 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.01351, "high": 0.01354, "low": 0.01326, "close": 0.01326, "volume": 684873.8, "close_time": 1768503599999, "quote_volume": 9164.440804, "trades": 73, "taker_buy_base": 468101.1, "taker_buy_quote": 6259.992006 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.01326, "high": 0.01337, "low": 0.01318, "close": 0.01334, "volume": 358824.6, "close_time": 1768507199999, "quote_volume": 4768.579562, "trades": 103, "taker_buy_base": 156780.5, "taker_buy_quote": 2086.584201 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.01334, "high": 0.01343, "low": 0.0132, "close": 0.0132, "volume": 89491.9, "close_time": 1768510799999, "quote_volume": 1188.101326, "trades": 38, "taker_buy_base": 37634.3, "taker_buy_quote": 500.176788 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.01324, "high": 0.01326, "low": 0.01323, "close": 0.01325, "volume": 114653.2, "close_time": 1768514399999, "quote_volume": 1517.821984, "trades": 45, "taker_buy_base": 28489.6, "taker_buy_quote": 377.207609 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.01325, "high": 0.01333, "low": 0.01325, "close": 0.01332, "volume": 60426.9, "close_time": 1768517999999, "quote_volume": 803.104502, "trades": 24, "taker_buy_base": 49412.8, "taker_buy_quote": 656.684283 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.01327, "high": 0.01335, "low": 0.01326, "close": 0.01334, "volume": 4150.0, "close_time": 1768521599999, "quote_volume": 55.196689, "trades": 6, "taker_buy_base": 1269.7, "taker_buy_quote": 16.945702 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01335, "high": 0.01345, "low": 0.01327, "close": 0.01327, "volume": 817879.2, "close_time": 1768525199999, "quote_volume": 10968.677936, "trades": 63, "taker_buy_base": 765373.9, "taker_buy_quote": 10267.579424 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.01326, "high": 0.0135, "low": 0.01326, "close": 0.01347, "volume": 236743.6, "close_time": 1768528799999, "quote_volume": 3178.290115, "trades": 39, "taker_buy_base": 85365.6, "taker_buy_quote": 1146.729153 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0134, "high": 0.01391, "low": 0.01331, "close": 0.01389, "volume": 1113898.7, "close_time": 1768532399999, "quote_volume": 15238.95943, "trades": 111, "taker_buy_base": 618030.8, "taker_buy_quote": 8455.390998 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.01384, "high": 0.01399, "low": 0.01376, "close": 0.01378, "volume": 588884.3, "close_time": 1768535999999, "quote_volume": 8173.465101, "trades": 57, "taker_buy_base": 281929.2, "taker_buy_quote": 3901.340719 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.01376, "high": 0.01381, "low": 0.01365, "close": 0.01373, "volume": 155019.9, "close_time": 1768539599999, "quote_volume": 2133.873755, "trades": 29, "taker_buy_base": 118564.7, "taker_buy_quote": 1632.291454 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.01375, "high": 0.0141, "low": 0.01375, "close": 0.01392, "volume": 1084281.9, "close_time": 1768543199999, "quote_volume": 15179.892358, "trades": 93, "taker_buy_base": 573476.6, "taker_buy_quote": 8031.575312 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.01405, "high": 0.01415, "low": 0.01395, "close": 0.01414, "volume": 639244.9, "close_time": 1768546799999, "quote_volume": 8986.604996, "trades": 53, "taker_buy_base": 466448.9, "taker_buy_quote": 6546.831898 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.01411, "high": 0.01419, "low": 0.01384, "close": 0.01402, "volume": 651011.6, "close_time": 1768550399999, "quote_volume": 9133.944171, "trades": 114, "taker_buy_base": 403110.4, "taker_buy_quote": 5655.189021 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.01393, "high": 0.01414, "low": 0.01393, "close": 0.01404, "volume": 228408.4, "close_time": 1768553999999, "quote_volume": 3215.002836, "trades": 34, "taker_buy_base": 134916.3, "taker_buy_quote": 1898.701775 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.01407, "high": 0.01421, "low": 0.01398, "close": 0.01411, "volume": 415245.9, "close_time": 1768557599999, "quote_volume": 5835.452314, "trades": 50, "taker_buy_base": 272155.9, "taker_buy_quote": 3829.170679 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0141, "high": 0.01412, "low": 0.0139, "close": 0.01392, "volume": 112864.4, "close_time": 1768561199999, "quote_volume": 1577.431213, "trades": 21, "taker_buy_base": 19111.8, "taker_buy_quote": 268.22649 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.01395, "high": 0.01403, "low": 0.01377, "close": 0.01403, "volume": 2046971.0, "close_time": 1768564799999, "quote_volume": 28335.371222, "trades": 125, "taker_buy_base": 681178.8, "taker_buy_quote": 9472.917805 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.01399, "high": 0.01406, "low": 0.01391, "close": 0.01398, "volume": 1020618.9, "close_time": 1768568399999, "quote_volume": 14301.019156, "trades": 63, "taker_buy_base": 897756.3, "taker_buy_quote": 12584.922439 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.01401, "high": 0.01412, "low": 0.01397, "close": 0.01408, "volume": 332589.6, "close_time": 1768571999999, "quote_volume": 4666.883953, "trades": 55, "taker_buy_base": 152229.8, "taker_buy_quote": 2138.472262 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.014, "high": 0.01417, "low": 0.01393, "close": 0.01398, "volume": 1088912.1, "close_time": 1768575599999, "quote_volume": 15257.340015, "trades": 82, "taker_buy_base": 927414.7, "taker_buy_quote": 12996.464488 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.01399, "high": 0.01421, "low": 0.01359, "close": 0.01365, "volume": 279338.2, "close_time": 1768579199999, "quote_volume": 3912.298257, "trades": 77, "taker_buy_base": 117765.8, "taker_buy_quote": 1649.563445 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.01366, "high": 0.01395, "low": 0.01365, "close": 0.01381, "volume": 391838.6, "close_time": 1768582799999, "quote_volume": 5420.961985, "trades": 63, "taker_buy_base": 137532.7, "taker_buy_quote": 1902.437629 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.01381, "high": 0.014, "low": 0.01377, "close": 0.01397, "volume": 144550.6, "close_time": 1768586399999, "quote_volume": 2010.193783, "trades": 39, "taker_buy_base": 97668.0, "taker_buy_quote": 1356.401326 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.01396, "high": 0.01396, "low": 0.01385, "close": 0.01385, "volume": 243147.1, "close_time": 1768589999999, "quote_volume": 3380.11529, "trades": 37, "taker_buy_base": 45322.7, "taker_buy_quote": 630.227692 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.01383, "high": 0.01383, "low": 0.01369, "close": 0.0138, "volume": 180314.1, "close_time": 1768593599999, "quote_volume": 2482.662343, "trades": 35, "taker_buy_base": 127645.0, "taker_buy_quote": 1760.367846 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.01375, "high": 0.01407, "low": 0.01375, "close": 0.01407, "volume": 101640.4, "close_time": 1768597199999, "quote_volume": 1414.670766, "trades": 34, "taker_buy_base": 96107.1, "taker_buy_quote": 1337.902935 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.01408, "high": 0.0141, "low": 0.01395, "close": 0.01408, "volume": 441077.9, "close_time": 1768600799999, "quote_volume": 6197.772318, "trades": 96, "taker_buy_base": 231481.0, "taker_buy_quote": 3256.205973 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.01406, "high": 0.01464, "low": 0.01406, "close": 0.01443, "volume": 2554856.4, "close_time": 1768604399999, "quote_volume": 36628.544906, "trades": 220, "taker_buy_base": 1925332.6, "taker_buy_quote": 27581.899166 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.01444, "high": 0.01444, "low": 0.01427, "close": 0.01435, "volume": 619349.9, "close_time": 1768607999999, "quote_volume": 8901.953791, "trades": 58, "taker_buy_base": 286562.9, "taker_buy_quote": 4115.881113 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.01434, "high": 0.01434, "low": 0.01408, "close": 0.01408, "volume": 518267.9, "close_time": 1768611599999, "quote_volume": 7342.143851, "trades": 64, "taker_buy_base": 240322.7, "taker_buy_quote": 3405.648068 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.01409, "high": 0.01416, "low": 0.01408, "close": 0.01415, "volume": 58894.5, "close_time": 1768615199999, "quote_volume": 831.561036, "trades": 12, "taker_buy_base": 54829.6, "taker_buy_quote": 774.068814 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.01414, "high": 0.01419, "low": 0.01399, "close": 0.01403, "volume": 229025.4, "close_time": 1768618799999, "quote_volume": 3234.018539, "trades": 27, "taker_buy_base": 89919.5, "taker_buy_quote": 1264.500146 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.01409, "high": 0.01421, "low": 0.01409, "close": 0.01416, "volume": 133494.2, "close_time": 1768622399999, "quote_volume": 1886.899164, "trades": 20, "taker_buy_base": 59932.6, "taker_buy_quote": 847.315638 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.01414, "high": 0.01431, "low": 0.01406, "close": 0.01426, "volume": 110819.3, "close_time": 1768625999999, "quote_volume": 1576.636586, "trades": 30, "taker_buy_base": 57712.0, "taker_buy_quote": 820.590789 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.01425, "high": 0.01425, "low": 0.01407, "close": 0.01407, "volume": 38753.8, "close_time": 1768629599999, "quote_volume": 549.031192, "trades": 12, "taker_buy_base": 3170.5, "taker_buy_quote": 45.078116 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.01406, "high": 0.01409, "low": 0.01402, "close": 0.01404, "volume": 122505.2, "close_time": 1768633199999, "quote_volume": 1720.275578, "trades": 21, "taker_buy_base": 31486.1, "taker_buy_quote": 441.78923 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.01406, "high": 0.01456, "low": 0.01406, "close": 0.01456, "volume": 689641.5, "close_time": 1768636799999, "quote_volume": 9916.480162, "trades": 105, "taker_buy_base": 360285.1, "taker_buy_quote": 5178.893998 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.01453, "high": 0.01468, "low": 0.01443, "close": 0.01466, "volume": 413199.9, "close_time": 1768640399999, "quote_volume": 6018.05164, "trades": 86, "taker_buy_base": 271120.5, "taker_buy_quote": 3952.91902 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.01468, "high": 0.01468, "low": 0.01437, "close": 0.01439, "volume": 841325.0, "close_time": 1768643999999, "quote_volume": 12231.817694, "trades": 129, "taker_buy_base": 278617.4, "taker_buy_quote": 4045.63034 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.01436, "high": 0.01443, "low": 0.01426, "close": 0.01433, "volume": 883370.7, "close_time": 1768647599999, "quote_volume": 12620.60351, "trades": 62, "taker_buy_base": 84896.4, "taker_buy_quote": 1217.492523 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.01434, "high": 0.01437, "low": 0.01421, "close": 0.01425, "volume": 159296.4, "close_time": 1768651199999, "quote_volume": 2275.794832, "trades": 21, "taker_buy_base": 90535.8, "taker_buy_quote": 1294.092304 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.01423, "high": 0.01468, "low": 0.01423, "close": 0.01452, "volume": 535109.1, "close_time": 1768654799999, "quote_volume": 7835.805961, "trades": 73, "taker_buy_base": 150899.4, "taker_buy_quote": 2202.148833 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.01448, "high": 0.01449, "low": 0.0143, "close": 0.0143, "volume": 724225.6, "close_time": 1768658399999, "quote_volume": 10451.71003, "trades": 86, "taker_buy_base": 338208.4, "taker_buy_quote": 4875.905856 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0143, "high": 0.01438, "low": 0.01421, "close": 0.01424, "volume": 395079.9, "close_time": 1768661999999, "quote_volume": 5639.497583, "trades": 54, "taker_buy_base": 163860.3, "taker_buy_quote": 2341.537733 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.01422, "high": 0.01429, "low": 0.01417, "close": 0.01421, "volume": 720413.7, "close_time": 1768665599999, "quote_volume": 10237.946353, "trades": 98, "taker_buy_base": 186184.5, "taker_buy_quote": 2653.627261 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.01419, "high": 0.01419, "low": 0.01387, "close": 0.01395, "volume": 514670.1, "close_time": 1768669199999, "quote_volume": 7189.66281, "trades": 101, "taker_buy_base": 149856.1, "taker_buy_quote": 2094.745115 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.01396, "high": 0.01403, "low": 0.01393, "close": 0.01395, "volume": 362616.7, "close_time": 1768672799999, "quote_volume": 5073.152638, "trades": 53, "taker_buy_base": 176016.6, "taker_buy_quote": 2463.227472 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.01396, "high": 0.01402, "low": 0.01396, "close": 0.01402, "volume": 162691.5, "close_time": 1768676399999, "quote_volume": 2273.587938, "trades": 21, "taker_buy_base": 131741.5, "taker_buy_quote": 1841.173822 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.01402, "high": 0.01402, "low": 0.01391, "close": 0.01394, "volume": 32840.7, "close_time": 1768679999999, "quote_volume": 458.580031, "trades": 14, "taker_buy_base": 28835.0, "taker_buy_quote": 402.651907 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.01398, "high": 0.01399, "low": 0.01393, "close": 0.01398, "volume": 41223.3, "close_time": 1768683599999, "quote_volume": 575.363277, "trades": 14, "taker_buy_base": 28195.4, "taker_buy_quote": 393.442143 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.01393, "high": 0.01396, "low": 0.01382, "close": 0.01384, "volume": 165279.5, "close_time": 1768687199999, "quote_volume": 2299.358607, "trades": 39, "taker_buy_base": 68092.1, "taker_buy_quote": 948.791604 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.01384, "high": 0.01384, "low": 0.01368, "close": 0.01374, "volume": 220008.2, "close_time": 1768690799999, "quote_volume": 3028.275954, "trades": 53, "taker_buy_base": 127185.2, "taker_buy_quote": 1750.389613 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.01376, "high": 0.01379, "low": 0.01371, "close": 0.01375, "volume": 241570.1, "close_time": 1768694399999, "quote_volume": 3324.328583, "trades": 40, "taker_buy_base": 164341.4, "taker_buy_quote": 2262.866654 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01378, "high": 0.01395, "low": 0.01378, "close": 0.01382, "volume": 193694.4, "close_time": 1768697999999, "quote_volume": 2682.454391, "trades": 59, "taker_buy_base": 100846.7, "taker_buy_quote": 1397.513456 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.01376, "high": 0.01377, "low": 0.01371, "close": 0.01372, "volume": 35297.6, "close_time": 1768701599999, "quote_volume": 484.964926, "trades": 14, "taker_buy_base": 26989.5, "taker_buy_quote": 370.781122 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.01375, "high": 0.01384, "low": 0.01368, "close": 0.01379, "volume": 73119.8, "close_time": 1768705199999, "quote_volume": 1003.805084, "trades": 16, "taker_buy_base": 32614.9, "taker_buy_quote": 449.579171 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.01375, "high": 0.01383, "low": 0.01375, "close": 0.01378, "volume": 46859.1, "close_time": 1768708799999, "quote_volume": 645.509327, "trades": 16, "taker_buy_base": 46859.1, "taker_buy_quote": 645.509327 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.01375, "high": 0.01395, "low": 0.01375, "close": 0.01392, "volume": 51273.9, "close_time": 1768712399999, "quote_volume": 711.280375, "trades": 15, "taker_buy_base": 51273.9, "taker_buy_quote": 711.280375 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.01387, "high": 0.01401, "low": 0.01384, "close": 0.01397, "volume": 164383.9, "close_time": 1768715999999, "quote_volume": 2291.085528, "trades": 26, "taker_buy_base": 120442.9, "taker_buy_quote": 1679.367804 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.01396, "high": 0.01398, "low": 0.01386, "close": 0.01387, "volume": 104994.9, "close_time": 1768719599999, "quote_volume": 1459.396179, "trades": 21, "taker_buy_base": 34431.1, "taker_buy_quote": 479.385035 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.01387, "high": 0.01387, "low": 0.01383, "close": 0.01386, "volume": 23842.5, "close_time": 1768723199999, "quote_volume": 330.111671, "trades": 9, "taker_buy_base": 19033.5, "taker_buy_quote": 263.542451 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.01381, "high": 0.01384, "low": 0.0138, "close": 0.0138, "volume": 41698.3, "close_time": 1768726799999, "quote_volume": 576.068105, "trades": 13, "taker_buy_base": 8132.2, "taker_buy_quote": 112.361789 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.01381, "high": 0.01388, "low": 0.01381, "close": 0.01384, "volume": 260273.7, "close_time": 1768730399999, "quote_volume": 3605.416684, "trades": 114, "taker_buy_base": 183430.8, "taker_buy_quote": 2542.455153 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.01385, "high": 0.01413, "low": 0.01383, "close": 0.01413, "volume": 205594.8, "close_time": 1768733999999, "quote_volume": 2872.71488, "trades": 37, "taker_buy_base": 97340.9, "taker_buy_quote": 1359.384601 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.01412, "high": 0.01431, "low": 0.01412, "close": 0.01427, "volume": 420623.0, "close_time": 1768737599999, "quote_volume": 5973.496083, "trades": 62, "taker_buy_base": 310442.5, "taker_buy_quote": 4411.876293 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.01419, "high": 0.01419, "low": 0.014, "close": 0.014, "volume": 185844.0, "close_time": 1768741199999, "quote_volume": 2619.66851, "trades": 28, "taker_buy_base": 50617.9, "taker_buy_quote": 711.695698 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.01403, "high": 0.0141, "low": 0.01395, "close": 0.01397, "volume": 176405.6, "close_time": 1768744799999, "quote_volume": 2477.475115, "trades": 29, "taker_buy_base": 96239.0, "taker_buy_quote": 1352.594016 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.01395, "high": 0.01431, "low": 0.01395, "close": 0.01395, "volume": 437744.4, "close_time": 1768748399999, "quote_volume": 6186.705675, "trades": 52, "taker_buy_base": 214498.5, "taker_buy_quote": 3031.254405 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.01407, "high": 0.01461, "low": 0.01407, "close": 0.01451, "volume": 2011284.5, "close_time": 1768751999999, "quote_volume": 29027.565466, "trades": 190, "taker_buy_base": 1059127.3, "taker_buy_quote": 15251.245788 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.01452, "high": 0.01495, "low": 0.0145, "close": 0.01483, "volume": 11047301.6, "close_time": 1768755599999, "quote_volume": 163082.338464, "trades": 822, "taker_buy_base": 2379377.7, "taker_buy_quote": 35050.602384 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.01488, "high": 0.01505, "low": 0.01461, "close": 0.01472, "volume": 2075735.8, "close_time": 1768759199999, "quote_volume": 30831.989341, "trades": 201, "taker_buy_base": 883259.4, "taker_buy_quote": 13155.235875 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.01468, "high": 0.01544, "low": 0.01464, "close": 0.0153, "volume": 2318551.7, "close_time": 1768762799999, "quote_volume": 35215.975394, "trades": 280, "taker_buy_base": 997045.6, "taker_buy_quote": 15109.615096 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.01529, "high": 0.01546, "low": 0.01474, "close": 0.01507, "volume": 3684615.8, "close_time": 1768766399999, "quote_volume": 55372.414005, "trades": 332, "taker_buy_base": 1675672.9, "taker_buy_quote": 25108.44269 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.01507, "high": 0.0154, "low": 0.01495, "close": 0.01534, "volume": 2865505.2, "close_time": 1768769999999, "quote_volume": 43537.571458, "trades": 216, "taker_buy_base": 1490427.6, "taker_buy_quote": 22688.181083 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.01533, "high": 0.01533, "low": 0.01495, "close": 0.01504, "volume": 1428405.6, "close_time": 1768773599999, "quote_volume": 21599.886435, "trades": 112, "taker_buy_base": 824122.0, "taker_buy_quote": 12441.768919 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.01509, "high": 0.01541, "low": 0.01509, "close": 0.01515, "volume": 2014538.4, "close_time": 1768777199999, "quote_volume": 30746.910053, "trades": 214, "taker_buy_base": 1510482.0, "taker_buy_quote": 23066.791149 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.01502, "high": 0.01502, "low": 0.014, "close": 0.014, "volume": 3018131.4, "close_time": 1768780799999, "quote_volume": 43645.210389, "trades": 335, "taker_buy_base": 723102.0, "taker_buy_quote": 10382.51526 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.01398, "high": 0.01398, "low": 0.01196, "close": 0.01368, "volume": 12562869.4, "close_time": 1768784399999, "quote_volume": 166481.153524, "trades": 1203, "taker_buy_base": 5710799.7, "taker_buy_quote": 75611.97713 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.01366, "high": 0.01396, "low": 0.01342, "close": 0.0136, "volume": 2533475.6, "close_time": 1768787999999, "quote_volume": 34514.966892, "trades": 323, "taker_buy_base": 1276438.1, "taker_buy_quote": 17439.482046 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.01359, "high": 0.01414, "low": 0.01349, "close": 0.01398, "volume": 1624199.5, "close_time": 1768791599999, "quote_volume": 22462.673724, "trades": 178, "taker_buy_base": 938939.8, "taker_buy_quote": 12997.115804 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.01392, "high": 0.01486, "low": 0.01383, "close": 0.01478, "volume": 2925650.0, "close_time": 1768795199999, "quote_volume": 42209.619686, "trades": 144, "taker_buy_base": 1665842.4, "taker_buy_quote": 24204.16184 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.01477, "high": 0.01489, "low": 0.01437, "close": 0.01437, "volume": 1632734.5, "close_time": 1768798799999, "quote_volume": 23928.862133, "trades": 114, "taker_buy_base": 772739.9, "taker_buy_quote": 11328.818792 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.01444, "high": 0.01631, "low": 0.01442, "close": 0.016, "volume": 6452811.3, "close_time": 1768802399999, "quote_volume": 99234.183586, "trades": 621, "taker_buy_base": 4163611.0, "taker_buy_quote": 64269.778611 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.01599, "high": 0.0179, "low": 0.01542, "close": 0.01619, "volume": 17358396.4, "close_time": 1768805999999, "quote_volume": 283842.459341, "trades": 2062, "taker_buy_base": 7742501.9, "taker_buy_quote": 126716.881727 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0161, "high": 0.01627, "low": 0.01526, "close": 0.01578, "volume": 5703121.6, "close_time": 1768809599999, "quote_volume": 89813.510222, "trades": 677, "taker_buy_base": 2798804.2, "taker_buy_quote": 44111.36711 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.01571, "high": 0.0172, "low": 0.01569, "close": 0.01675, "volume": 13063381.9, "close_time": 1768813199999, "quote_volume": 215333.76143, "trades": 1635, "taker_buy_base": 5765458.5, "taker_buy_quote": 94676.209182 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.01666, "high": 0.01679, "low": 0.01605, "close": 0.01636, "volume": 4526036.4, "close_time": 1768816799999, "quote_volume": 74523.09405, "trades": 391, "taker_buy_base": 1575036.2, "taker_buy_quote": 26019.981772 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.01621, "high": 0.01654, "low": 0.01574, "close": 0.01578, "volume": 5459805.7, "close_time": 1768820399999, "quote_volume": 87349.025838, "trades": 397, "taker_buy_base": 2303465.9, "taker_buy_quote": 36919.731796 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.01578, "high": 0.01626, "low": 0.0154, "close": 0.01625, "volume": 4522482.7, "close_time": 1768823999999, "quote_volume": 71353.182707, "trades": 447, "taker_buy_base": 2206955.2, "taker_buy_quote": 34916.526539 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.01625, "high": 0.01689, "low": 0.01588, "close": 0.01645, "volume": 6034532.1, "close_time": 1768827599999, "quote_volume": 99084.112978, "trades": 717, "taker_buy_base": 3178598.0, "taker_buy_quote": 52250.790627 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.01645, "high": 0.01863, "low": 0.01634, "close": 0.01795, "volume": 21699374.8, "close_time": 1768831199999, "quote_volume": 385320.016191, "trades": 2309, "taker_buy_base": 10879908.4, "taker_buy_quote": 192912.805705 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.01798, "high": 0.01881, "low": 0.01693, "close": 0.0173, "volume": 24039523.4, "close_time": 1768834799999, "quote_volume": 431587.733004, "trades": 2031, "taker_buy_base": 11771446.4, "taker_buy_quote": 212181.414953 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.01732, "high": 0.01801, "low": 0.01708, "close": 0.01772, "volume": 10975086.3, "close_time": 1768838399999, "quote_volume": 192553.222209, "trades": 857, "taker_buy_base": 6148893.6, "taker_buy_quote": 108005.261435 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.01769, "high": 0.01778, "low": 0.0171, "close": 0.01723, "volume": 5467795.6, "close_time": 1768841999999, "quote_volume": 95569.439795, "trades": 453, "taker_buy_base": 2931565.4, "taker_buy_quote": 51220.997268 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.01727, "high": 0.01728, "low": 0.01655, "close": 0.01719, "volume": 5621478.8, "close_time": 1768845599999, "quote_volume": 94850.402968, "trades": 754, "taker_buy_base": 3068553.7, "taker_buy_quote": 52055.170871 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.01722, "high": 0.01833, "low": 0.01708, "close": 0.01805, "volume": 7884988.4, "close_time": 1768849199999, "quote_volume": 140276.8285, "trades": 933, "taker_buy_base": 3484567.9, "taker_buy_quote": 62009.488795 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.01811, "high": 0.01892, "low": 0.01731, "close": 0.01748, "volume": 17612083.8, "close_time": 1768852799999, "quote_volume": 318980.545905, "trades": 1576, "taker_buy_base": 6585664.5, "taker_buy_quote": 119436.631288 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.01747, "high": 0.01821, "low": 0.01716, "close": 0.01817, "volume": 9054717.3, "close_time": 1768856399999, "quote_volume": 159766.520633, "trades": 856, "taker_buy_base": 3639921.4, "taker_buy_quote": 64200.397815 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0182, "high": 0.01893, "low": 0.01781, "close": 0.01855, "volume": 13634932.1, "close_time": 1768859999999, "quote_volume": 250324.843979, "trades": 1256, "taker_buy_base": 6238735.8, "taker_buy_quote": 114412.051858 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.01855, "high": 0.01968, "low": 0.01833, "close": 0.01885, "volume": 19802137.8, "close_time": 1768863599999, "quote_volume": 376505.110316, "trades": 1633, "taker_buy_base": 11217951.6, "taker_buy_quote": 213486.986412 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.01885, "high": 0.02039, "low": 0.01864, "close": 0.01995, "volume": 21020455.1, "close_time": 1768867199999, "quote_volume": 414396.38913, "trades": 1988, "taker_buy_base": 10633544.6, "taker_buy_quote": 209308.042666 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.01985, "high": 0.01985, "low": 0.01785, "close": 0.01883, "volume": 10606057.3, "close_time": 1768870799999, "quote_volume": 198728.235358, "trades": 896, "taker_buy_base": 5883242.5, "taker_buy_quote": 109957.363564 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.01888, "high": 0.01925, "low": 0.01819, "close": 0.01826, "volume": 9408245.9, "close_time": 1768874399999, "quote_volume": 176881.464822, "trades": 733, "taker_buy_base": 4771891.0, "taker_buy_quote": 90067.641367 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.01819, "high": 0.01875, "low": 0.01808, "close": 0.01875, "volume": 3200009.4, "close_time": 1768877999999, "quote_volume": 58836.288568, "trades": 276, "taker_buy_base": 1451830.0, "taker_buy_quote": 26683.801262 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.01861, "high": 0.01981, "low": 0.01857, "close": 0.01937, "volume": 9569825.5, "close_time": 1768881599999, "quote_volume": 184015.893801, "trades": 1070, "taker_buy_base": 5649819.2, "taker_buy_quote": 108494.124032 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.01934, "high": 0.01992, "low": 0.01799, "close": 0.01804, "volume": 9324420.5, "close_time": 1768885199999, "quote_volume": 176588.166658, "trades": 1727, "taker_buy_base": 4018391.2, "taker_buy_quote": 76031.201419 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.01808, "high": 0.01871, "low": 0.01751, "close": 0.01763, "volume": 5524454.0, "close_time": 1768888799999, "quote_volume": 99463.462092, "trades": 798, "taker_buy_base": 2473388.6, "taker_buy_quote": 44661.631761 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.01768, "high": 0.01821, "low": 0.0176, "close": 0.01812, "volume": 3118758.7, "close_time": 1768892399999, "quote_volume": 55720.302446, "trades": 391, "taker_buy_base": 1528880.0, "taker_buy_quote": 27311.999304 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.01813, "high": 0.01835, "low": 0.01755, "close": 0.01769, "volume": 4646895.5, "close_time": 1768895999999, "quote_volume": 83712.936925, "trades": 490, "taker_buy_base": 2762558.6, "taker_buy_quote": 49751.471211 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.01766, "high": 0.01794, "low": 0.01664, "close": 0.0168, "volume": 22049980.4, "close_time": 1768899599999, "quote_volume": 379287.069756, "trades": 1381, "taker_buy_base": 10618082.3, "taker_buy_quote": 180902.562388 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.01686, "high": 0.01703, "low": 0.01633, "close": 0.01692, "volume": 10347505.5, "close_time": 1768903199999, "quote_volume": 172705.999509, "trades": 619, "taker_buy_base": 4048398.9, "taker_buy_quote": 67612.661046 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0168, "high": 0.01725, "low": 0.01668, "close": 0.01668, "volume": 9106463.5, "close_time": 1768906799999, "quote_volume": 155469.817246, "trades": 465, "taker_buy_base": 2871495.0, "taker_buy_quote": 48897.596157 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.01668, "high": 0.01679, "low": 0.01637, "close": 0.01647, "volume": 2748586.9, "close_time": 1768910399999, "quote_volume": 45422.769184, "trades": 280, "taker_buy_base": 1081419.0, "taker_buy_quote": 17847.549 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.01649, "high": 0.0167, "low": 0.01623, "close": 0.01649, "volume": 4378756.6, "close_time": 1768913999999, "quote_volume": 72046.192252, "trades": 471, "taker_buy_base": 1866675.2, "taker_buy_quote": 30740.437096 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.01652, "high": 0.01657, "low": 0.01612, "close": 0.01626, "volume": 2441910.3, "close_time": 1768917599999, "quote_volume": 39891.296046, "trades": 336, "taker_buy_base": 1163161.5, "taker_buy_quote": 18987.431994 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.01626, "high": 0.0168, "low": 0.01613, "close": 0.01679, "volume": 3949407.7, "close_time": 1768921199999, "quote_volume": 65451.692879, "trades": 456, "taker_buy_base": 1937721.3, "taker_buy_quote": 32022.130755 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.01669, "high": 0.01671, "low": 0.01615, "close": 0.01645, "volume": 3216433.6, "close_time": 1768924799999, "quote_volume": 52440.010975, "trades": 355, "taker_buy_base": 1684215.5, "taker_buy_quote": 27448.58628 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0164, "high": 0.01673, "low": 0.01593, "close": 0.01601, "volume": 3315759.0, "close_time": 1768928399999, "quote_volume": 53875.226087, "trades": 650, "taker_buy_base": 1635377.1, "taker_buy_quote": 26585.450819 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.01604, "high": 0.0163, "low": 0.01597, "close": 0.01601, "volume": 1844861.1, "close_time": 1768931999999, "quote_volume": 29645.902798, "trades": 174, "taker_buy_base": 925160.4, "taker_buy_quote": 14858.530909 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.01604, "high": 0.01617, "low": 0.01567, "close": 0.01573, "volume": 5252386.7, "close_time": 1768935599999, "quote_volume": 82998.500381, "trades": 507, "taker_buy_base": 4463998.0, "taker_buy_quote": 70498.597442 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.01578, "high": 0.01588, "low": 0.01563, "close": 0.01583, "volume": 1839009.5, "close_time": 1768939199999, "quote_volume": 29022.052521, "trades": 356, "taker_buy_base": 1033785.8, "taker_buy_quote": 16325.160587 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.01576, "high": 0.01615, "low": 0.01571, "close": 0.01607, "volume": 2499642.4, "close_time": 1768942799999, "quote_volume": 40041.648105, "trades": 164, "taker_buy_base": 916852.3, "taker_buy_quote": 14684.834605 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.01608, "high": 0.01608, "low": 0.01581, "close": 0.01589, "volume": 925169.4, "close_time": 1768946399999, "quote_volume": 14752.850471, "trades": 60, "taker_buy_base": 728993.8, "taker_buy_quote": 11619.706829 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0159, "high": 0.01625, "low": 0.01576, "close": 0.01608, "volume": 1374807.1, "close_time": 1768949999999, "quote_volume": 22112.908673, "trades": 163, "taker_buy_base": 594115.6, "taker_buy_quote": 9579.89888 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.01608, "high": 0.01666, "low": 0.01608, "close": 0.01656, "volume": 3869654.8, "close_time": 1768953599999, "quote_volume": 63660.536987, "trades": 325, "taker_buy_base": 1687165.4, "taker_buy_quote": 27730.225708 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.01655, "high": 0.01673, "low": 0.01602, "close": 0.01603, "volume": 1975235.1, "close_time": 1768957199999, "quote_volume": 32354.630595, "trades": 224, "taker_buy_base": 711111.3, "taker_buy_quote": 11668.395321 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.01607, "high": 0.0169, "low": 0.01607, "close": 0.0165, "volume": 3185693.5, "close_time": 1768960799999, "quote_volume": 52801.336137, "trades": 322, "taker_buy_base": 987536.0, "taker_buy_quote": 16406.498741 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.01646, "high": 0.01802, "low": 0.01646, "close": 0.01773, "volume": 5771551.9, "close_time": 1768964399999, "quote_volume": 100840.710154, "trades": 546, "taker_buy_base": 3373356.0, "taker_buy_quote": 58719.665202 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.01772, "high": 0.0185, "low": 0.01768, "close": 0.01834, "volume": 4341928.2, "close_time": 1768967999999, "quote_volume": 78852.963186, "trades": 516, "taker_buy_base": 2126929.2, "taker_buy_quote": 38628.355858 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.01823, "high": 0.0185, "low": 0.01802, "close": 0.01835, "volume": 1983558.4, "close_time": 1768971599999, "quote_volume": 36111.258779, "trades": 244, "taker_buy_base": 670125.5, "taker_buy_quote": 12198.264158 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.01837, "high": 0.01902, "low": 0.01803, "close": 0.01846, "volume": 2308343.8, "close_time": 1768975199999, "quote_volume": 42685.054871, "trades": 306, "taker_buy_base": 1223924.6, "taker_buy_quote": 22713.280274 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.01846, "high": 0.01941, "low": 0.01846, "close": 0.01861, "volume": 6153936.4, "close_time": 1768978799999, "quote_volume": 117027.607052, "trades": 669, "taker_buy_base": 2842836.6, "taker_buy_quote": 54117.164795 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.01865, "high": 0.0192, "low": 0.01816, "close": 0.01827, "volume": 5676985.3, "close_time": 1768982399999, "quote_volume": 106031.436915, "trades": 579, "taker_buy_base": 3078152.8, "taker_buy_quote": 57663.901207 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.01829, "high": 0.0185, "low": 0.01708, "close": 0.01735, "volume": 8764891.1, "close_time": 1768985999999, "quote_volume": 156278.435878, "trades": 585, "taker_buy_base": 2381257.5, "taker_buy_quote": 42179.049549 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.01737, "high": 0.01914, "low": 0.01726, "close": 0.01877, "volume": 7118718.1, "close_time": 1768989599999, "quote_volume": 131376.119007, "trades": 764, "taker_buy_base": 3697154.4, "taker_buy_quote": 68292.674875 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.01875, "high": 0.01982, "low": 0.01859, "close": 0.01929, "volume": 19072761.6, "close_time": 1768993199999, "quote_volume": 365358.641222, "trades": 1505, "taker_buy_base": 8468752.6, "taker_buy_quote": 163034.603795 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.01928, "high": 0.01934, "low": 0.01821, "close": 0.01827, "volume": 8532965.3, "close_time": 1768996799999, "quote_volume": 160954.12543, "trades": 916, "taker_buy_base": 3968021.5, "taker_buy_quote": 75003.156334 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.01833, "high": 0.0192, "low": 0.01812, "close": 0.01846, "volume": 11993834.8, "close_time": 1769000399999, "quote_volume": 224622.644906, "trades": 1075, "taker_buy_base": 4043609.3, "taker_buy_quote": 75581.834359 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.01842, "high": 0.01888, "low": 0.01837, "close": 0.01884, "volume": 6235811.4, "close_time": 1769003999999, "quote_volume": 116110.913467, "trades": 606, "taker_buy_base": 2831492.4, "taker_buy_quote": 52713.446646 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.01876, "high": 0.01972, "low": 0.0187, "close": 0.0191, "volume": 12578764.1, "close_time": 1769007599999, "quote_volume": 243497.897422, "trades": 1216, "taker_buy_base": 7086218.5, "taker_buy_quote": 137713.156556 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.01913, "high": 0.02192, "low": 0.01897, "close": 0.02162, "volume": 37361018.2, "close_time": 1769011199999, "quote_volume": 760520.459092, "trades": 2407, "taker_buy_base": 18052599.1, "taker_buy_quote": 369024.437475 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.02151, "high": 0.02153, "low": 0.02001, "close": 0.02055, "volume": 25594956.3, "close_time": 1769014799999, "quote_volume": 535064.109601, "trades": 1799, "taker_buy_base": 12339536.6, "taker_buy_quote": 258085.986042 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.02065, "high": 0.02096, "low": 0.01974, "close": 0.02026, "volume": 8269297.0, "close_time": 1769018399999, "quote_volume": 167877.961274, "trades": 939, "taker_buy_base": 3719667.8, "taker_buy_quote": 75552.423473 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.02023, "high": 0.02187, "low": 0.02022, "close": 0.021, "volume": 20928647.1, "close_time": 1769021999999, "quote_volume": 441582.828747, "trades": 1813, "taker_buy_base": 9304526.7, "taker_buy_quote": 196647.243171 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.02095, "high": 0.02273, "low": 0.02077, "close": 0.0221, "volume": 20886555.5, "close_time": 1769025599999, "quote_volume": 457000.551403, "trades": 1852, "taker_buy_base": 12788995.0, "taker_buy_quote": 279863.965548 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0221, "high": 0.02212, "low": 0.02119, "close": 0.0217, "volume": 7036905.1, "close_time": 1769029199999, "quote_volume": 152008.391101, "trades": 792, "taker_buy_base": 2971081.2, "taker_buy_quote": 64479.314307 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.02167, "high": 0.02219, "low": 0.02114, "close": 0.02186, "volume": 7012155.4, "close_time": 1769032799999, "quote_volume": 151119.614743, "trades": 751, "taker_buy_base": 2518122.1, "taker_buy_quote": 54462.934457 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.02186, "high": 0.02188, "low": 0.02104, "close": 0.02109, "volume": 3785119.9, "close_time": 1769036399999, "quote_volume": 81147.879498, "trades": 347, "taker_buy_base": 1672513.0, "taker_buy_quote": 35929.612784 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.02108, "high": 0.02186, "low": 0.02075, "close": 0.02147, "volume": 6038030.5, "close_time": 1769039999999, "quote_volume": 127948.208253, "trades": 567, "taker_buy_base": 2736975.5, "taker_buy_quote": 57883.317781 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.02146, "high": 0.02214, "low": 0.02096, "close": 0.021, "volume": 5688638.3, "close_time": 1769043599999, "quote_volume": 123049.721688, "trades": 577, "taker_buy_base": 2613246.5, "taker_buy_quote": 56552.475411 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.02101, "high": 0.02104, "low": 0.02023, "close": 0.02047, "volume": 5901863.2, "close_time": 1769047199999, "quote_volume": 121492.364959, "trades": 661, "taker_buy_base": 3107233.9, "taker_buy_quote": 64083.689042 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.02045, "high": 0.02091, "low": 0.02037, "close": 0.02057, "volume": 1521214.2, "close_time": 1769050799999, "quote_volume": 31312.675038, "trades": 212, "taker_buy_base": 904807.0, "taker_buy_quote": 18626.071479 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0205, "high": 0.02064, "low": 0.02013, "close": 0.02028, "volume": 1044717.0, "close_time": 1769054399999, "quote_volume": 21276.71823, "trades": 214, "taker_buy_base": 404351.1, "taker_buy_quote": 8221.285544 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.02031, "high": 0.02033, "low": 0.01985, "close": 0.01994, "volume": 2152472.4, "close_time": 1769057999999, "quote_volume": 43031.059899, "trades": 183, "taker_buy_base": 963281.7, "taker_buy_quote": 19202.198792 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.01996, "high": 0.02003, "low": 0.01969, "close": 0.01974, "volume": 7313900.5, "close_time": 1769061599999, "quote_volume": 145290.535257, "trades": 431, "taker_buy_base": 6212583.4, "taker_buy_quote": 123431.563539 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.01971, "high": 0.02012, "low": 0.0195, "close": 0.02008, "volume": 5770537.5, "close_time": 1769065199999, "quote_volume": 114411.68583, "trades": 500, "taker_buy_base": 3756857.5, "taker_buy_quote": 74250.500769 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.02006, "high": 0.02058, "low": 0.01984, "close": 0.02049, "volume": 4671653.3, "close_time": 1769068799999, "quote_volume": 94817.777397, "trades": 375, "taker_buy_base": 1806944.9, "taker_buy_quote": 36649.781463 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.02052, "high": 0.02173, "low": 0.02037, "close": 0.02055, "volume": 18300973.0, "close_time": 1769072399999, "quote_volume": 385038.602028, "trades": 1596, "taker_buy_base": 6897114.4, "taker_buy_quote": 144686.947256 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.02048, "high": 0.02113, "low": 0.02046, "close": 0.02059, "volume": 5332674.2, "close_time": 1769075999999, "quote_volume": 110862.797541, "trades": 780, "taker_buy_base": 2076044.2, "taker_buy_quote": 43180.148523 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0206, "high": 0.02152, "low": 0.02057, "close": 0.02085, "volume": 8989187.1, "close_time": 1769079599999, "quote_volume": 190801.881729, "trades": 1052, "taker_buy_base": 3996092.4, "taker_buy_quote": 85014.105555 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.02081, "high": 0.02115, "low": 0.02055, "close": 0.02075, "volume": 4812375.4, "close_time": 1769083199999, "quote_volume": 100347.625168, "trades": 475, "taker_buy_base": 2901720.9, "taker_buy_quote": 60536.64397 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.02071, "high": 0.02195, "low": 0.02071, "close": 0.02167, "volume": 9876638.3, "close_time": 1769086799999, "quote_volume": 213342.203524, "trades": 1105, "taker_buy_base": 5359764.1, "taker_buy_quote": 115938.620638 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0216, "high": 0.0218, "low": 0.02088, "close": 0.02167, "volume": 15052279.2, "close_time": 1769090399999, "quote_volume": 318975.200329, "trades": 1061, "taker_buy_base": 6977936.9, "taker_buy_quote": 147892.459081 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.02157, "high": 0.02177, "low": 0.02065, "close": 0.02091, "volume": 10624078.5, "close_time": 1769093999999, "quote_volume": 225652.120905, "trades": 963, "taker_buy_base": 5993306.5, "taker_buy_quote": 127765.779511 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0209, "high": 0.02157, "low": 0.02061, "close": 0.02075, "volume": 5265241.9, "close_time": 1769097599999, "quote_volume": 111010.056397, "trades": 662, "taker_buy_base": 2279275.6, "taker_buy_quote": 48031.290872 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02075, "high": 0.02117, "low": 0.0199, "close": 0.02041, "volume": 7404809.4, "close_time": 1769101199999, "quote_volume": 151392.886209, "trades": 1034, "taker_buy_base": 4588723.3, "taker_buy_quote": 93495.351749 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0204, "high": 0.02046, "low": 0.01952, "close": 0.02017, "volume": 8700357.9, "close_time": 1769104799999, "quote_volume": 174288.378089, "trades": 777, "taker_buy_base": 4850244.0, "taker_buy_quote": 96758.874603 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.02017, "high": 0.02017, "low": 0.01968, "close": 0.01976, "volume": 4903596.8, "close_time": 1769108399999, "quote_volume": 97200.7446, "trades": 550, "taker_buy_base": 1307099.1, "taker_buy_quote": 26023.201724 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0198, "high": 0.02006, "low": 0.01974, "close": 0.01984, "volume": 2182892.2, "close_time": 1769111999999, "quote_volume": 43413.989365, "trades": 198, "taker_buy_base": 506259.3, "taker_buy_quote": 10074.399736 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0198, "high": 0.0201, "low": 0.01956, "close": 0.01972, "volume": 2392573.8, "close_time": 1769115599999, "quote_volume": 47317.620943, "trades": 294, "taker_buy_base": 1445167.4, "taker_buy_quote": 28577.178534 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.01972, "high": 0.01972, "low": 0.01918, "close": 0.01922, "volume": 4107996.2, "close_time": 1769119199999, "quote_volume": 79798.084336, "trades": 484, "taker_buy_base": 1984660.6, "taker_buy_quote": 38495.85775 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.01922, "high": 0.01922, "low": 0.01877, "close": 0.01886, "volume": 2986604.0, "close_time": 1769122799999, "quote_volume": 56542.033167, "trades": 331, "taker_buy_base": 1139638.1, "taker_buy_quote": 21567.908863 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.01883, "high": 0.01891, "low": 0.01856, "close": 0.01885, "volume": 2980765.7, "close_time": 1769126399999, "quote_volume": 55863.077315, "trades": 253, "taker_buy_base": 1525618.3, "taker_buy_quote": 28629.011367 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.01878, "high": 0.01949, "low": 0.01876, "close": 0.01949, "volume": 2605418.3, "close_time": 1769129999999, "quote_volume": 49972.033646, "trades": 234, "taker_buy_base": 1371254.0, "taker_buy_quote": 26407.648881 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0195, "high": 0.02025, "low": 0.0195, "close": 0.01989, "volume": 6205766.6, "close_time": 1769133599999, "quote_volume": 123455.255101, "trades": 415, "taker_buy_base": 3761303.5, "taker_buy_quote": 74837.939402 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0199, "high": 0.0202, "low": 0.01948, "close": 0.01948, "volume": 3438462.9, "close_time": 1769137199999, "quote_volume": 68037.452316, "trades": 214, "taker_buy_base": 1628917.8, "taker_buy_quote": 32017.79576 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.01938, "high": 0.01951, "low": 0.01908, "close": 0.01909, "volume": 577811.6, "close_time": 1769140799999, "quote_volume": 11139.629913, "trades": 84, "taker_buy_base": 273550.7, "taker_buy_quote": 5248.249495 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.01913, "high": 0.01932, "low": 0.01886, "close": 0.01911, "volume": 1014957.1, "close_time": 1769144399999, "quote_volume": 19371.235918, "trades": 134, "taker_buy_base": 513995.0, "taker_buy_quote": 9833.376955 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.01915, "high": 0.01926, "low": 0.01897, "close": 0.01917, "volume": 863949.7, "close_time": 1769147999999, "quote_volume": 16492.748484, "trades": 110, "taker_buy_base": 364897.7, "taker_buy_quote": 6978.075357 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.01907, "high": 0.01944, "low": 0.0182, "close": 0.01823, "volume": 5770544.0, "close_time": 1769151599999, "quote_volume": 108957.96077, "trades": 579, "taker_buy_base": 2688866.4, "taker_buy_quote": 50917.75846 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.01828, "high": 0.01834, "low": 0.017, "close": 0.01785, "volume": 16885881.6, "close_time": 1769155199999, "quote_volume": 296379.156912, "trades": 1568, "taker_buy_base": 8748152.9, "taker_buy_quote": 152696.40123 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.01782, "high": 0.01804, "low": 0.01747, "close": 0.01771, "volume": 4635100.4, "close_time": 1769158799999, "quote_volume": 82527.105964, "trades": 473, "taker_buy_base": 2358726.4, "taker_buy_quote": 42042.001283 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.01772, "high": 0.0178, "low": 0.01734, "close": 0.01755, "volume": 4210353.9, "close_time": 1769162399999, "quote_volume": 73736.862332, "trades": 330, "taker_buy_base": 1879795.5, "taker_buy_quote": 32914.546803 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.01754, "high": 0.01764, "low": 0.0171, "close": 0.0171, "volume": 2840747.6, "close_time": 1769165999999, "quote_volume": 49207.544604, "trades": 204, "taker_buy_base": 814749.9, "taker_buy_quote": 14100.490589 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0171, "high": 0.01721, "low": 0.01679, "close": 0.01721, "volume": 3313178.5, "close_time": 1769169599999, "quote_volume": 56450.073257, "trades": 238, "taker_buy_base": 1864859.3, "taker_buy_quote": 31887.375313 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.01724, "high": 0.0174, "low": 0.01699, "close": 0.01702, "volume": 2140489.2, "close_time": 1769173199999, "quote_volume": 36804.958083, "trades": 236, "taker_buy_base": 1208748.2, "taker_buy_quote": 20778.194846 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.01693, "high": 0.01715, "low": 0.01687, "close": 0.01702, "volume": 2596795.3, "close_time": 1769176799999, "quote_volume": 44340.518257, "trades": 184, "taker_buy_base": 738192.3, "taker_buy_quote": 12579.882093 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.01699, "high": 0.01729, "low": 0.01673, "close": 0.01706, "volume": 4309151.0, "close_time": 1769180399999, "quote_volume": 73156.205454, "trades": 333, "taker_buy_base": 1556023.2, "taker_buy_quote": 26529.635241 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.01702, "high": 0.01738, "low": 0.01677, "close": 0.01737, "volume": 3194639.0, "close_time": 1769183999999, "quote_volume": 54421.513024, "trades": 243, "taker_buy_base": 1698727.5, "taker_buy_quote": 28918.177307 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.01741, "high": 0.01779, "low": 0.01728, "close": 0.01762, "volume": 7792217.6, "close_time": 1769187599999, "quote_volume": 136746.910274, "trades": 415, "taker_buy_base": 3206494.0, "taker_buy_quote": 56004.196378 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.01761, "high": 0.0182, "low": 0.01745, "close": 0.01798, "volume": 3170844.2, "close_time": 1769191199999, "quote_volume": 56686.169168, "trades": 384, "taker_buy_base": 1298245.0, "taker_buy_quote": 23284.787174 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.01798, "high": 0.01799, "low": 0.0173, "close": 0.01742, "volume": 2895900.1, "close_time": 1769194799999, "quote_volume": 51021.94031, "trades": 314, "taker_buy_base": 1258528.1, "taker_buy_quote": 22164.754033 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0174, "high": 0.01743, "low": 0.01698, "close": 0.01708, "volume": 1718447.6, "close_time": 1769198399999, "quote_volume": 29441.232584, "trades": 202, "taker_buy_base": 721546.0, "taker_buy_quote": 12356.292247 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.01707, "high": 0.01711, "low": 0.01682, "close": 0.01696, "volume": 8091744.8, "close_time": 1769201999999, "quote_volume": 137245.602716, "trades": 397, "taker_buy_base": 5738122.4, "taker_buy_quote": 97405.806871 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.01697, "high": 0.01714, "low": 0.01696, "close": 0.01696, "volume": 1908512.0, "close_time": 1769205599999, "quote_volume": 32637.697978, "trades": 118, "taker_buy_base": 648032.2, "taker_buy_quote": 11071.98329 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.01698, "high": 0.01721, "low": 0.01689, "close": 0.01707, "volume": 1757257.7, "close_time": 1769209199999, "quote_volume": 29959.383138, "trades": 120, "taker_buy_base": 502886.9, "taker_buy_quote": 8591.815016 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.01698, "high": 0.0171, "low": 0.01692, "close": 0.0171, "volume": 376832.7, "close_time": 1769212799999, "quote_volume": 6416.494814, "trades": 46, "taker_buy_base": 88307.0, "taker_buy_quote": 1501.286498 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.01711, "high": 0.01716, "low": 0.01658, "close": 0.01661, "volume": 1945513.3, "close_time": 1769216399999, "quote_volume": 32591.885902, "trades": 135, "taker_buy_base": 754237.8, "taker_buy_quote": 12646.369236 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.01662, "high": 0.01671, "low": 0.01656, "close": 0.01668, "volume": 441694.1, "close_time": 1769219999999, "quote_volume": 7332.192332, "trades": 63, "taker_buy_base": 84399.3, "taker_buy_quote": 1402.262444 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.01671, "high": 0.01672, "low": 0.01645, "close": 0.01645, "volume": 783404.7, "close_time": 1769223599999, "quote_volume": 12961.982456, "trades": 93, "taker_buy_base": 185151.8, "taker_buy_quote": 3063.682971 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.01647, "high": 0.01661, "low": 0.01637, "close": 0.01642, "volume": 498988.3, "close_time": 1769227199999, "quote_volume": 8227.694671, "trades": 71, "taker_buy_base": 102619.6, "taker_buy_quote": 1689.503055 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.01648, "high": 0.01657, "low": 0.01642, "close": 0.01653, "volume": 432230.9, "close_time": 1769230799999, "quote_volume": 7141.732868, "trades": 61, "taker_buy_base": 145000.0, "taker_buy_quote": 2391.412561 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.01652, "high": 0.0167, "low": 0.01646, "close": 0.01665, "volume": 537717.8, "close_time": 1769234399999, "quote_volume": 8918.324437, "trades": 91, "taker_buy_base": 269384.8, "taker_buy_quote": 4470.108836 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.01668, "high": 0.01679, "low": 0.01652, "close": 0.01673, "volume": 756047.4, "close_time": 1769237999999, "quote_volume": 12558.507631, "trades": 66, "taker_buy_base": 340167.8, "taker_buy_quote": 5653.042567 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.01682, "high": 0.01742, "low": 0.01674, "close": 0.01697, "volume": 25302511.8, "close_time": 1769241599999, "quote_volume": 431788.29028, "trades": 1413, "taker_buy_base": 16739900.8, "taker_buy_quote": 285525.043581 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.01697, "high": 0.01697, "low": 0.01668, "close": 0.0168, "volume": 2640641.1, "close_time": 1769245199999, "quote_volume": 44388.288526, "trades": 354, "taker_buy_base": 1209755.3, "taker_buy_quote": 20328.228868 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0168, "high": 0.01707, "low": 0.0168, "close": 0.01682, "volume": 2498740.2, "close_time": 1769248799999, "quote_volume": 42407.334834, "trades": 188, "taker_buy_base": 935052.9, "taker_buy_quote": 15849.46299 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.01684, "high": 0.01704, "low": 0.01684, "close": 0.01694, "volume": 1405339.1, "close_time": 1769252399999, "quote_volume": 23827.853527, "trades": 172, "taker_buy_base": 517218.4, "taker_buy_quote": 8766.026655 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.01694, "high": 0.01711, "low": 0.01665, "close": 0.01669, "volume": 2166281.1, "close_time": 1769255999999, "quote_volume": 36411.390911, "trades": 115, "taker_buy_base": 495396.9, "taker_buy_quote": 8364.563879 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0167, "high": 0.01684, "low": 0.01648, "close": 0.0166, "volume": 2295722.5, "close_time": 1769259599999, "quote_volume": 38131.057953, "trades": 168, "taker_buy_base": 915528.6, "taker_buy_quote": 15203.222627 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0166, "high": 0.01664, "low": 0.01648, "close": 0.01648, "volume": 677754.7, "close_time": 1769263199999, "quote_volume": 11222.01455, "trades": 50, "taker_buy_base": 327217.4, "taker_buy_quote": 5420.663256 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.01647, "high": 0.01656, "low": 0.0163, "close": 0.0165, "volume": 1364467.1, "close_time": 1769266799999, "quote_volume": 22388.720638, "trades": 84, "taker_buy_base": 535136.5, "taker_buy_quote": 8777.684983 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.01648, "high": 0.01673, "low": 0.01634, "close": 0.01638, "volume": 3706930.4, "close_time": 1769270399999, "quote_volume": 61079.702022, "trades": 278, "taker_buy_base": 1358717.7, "taker_buy_quote": 22457.40961 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.01639, "high": 0.01644, "low": 0.01627, "close": 0.01635, "volume": 1160195.9, "close_time": 1769273999999, "quote_volume": 18973.639536, "trades": 126, "taker_buy_base": 717724.3, "taker_buy_quote": 11730.670401 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0163, "high": 0.01637, "low": 0.01621, "close": 0.01632, "volume": 1492509.3, "close_time": 1769277599999, "quote_volume": 24322.563427, "trades": 133, "taker_buy_base": 771381.2, "taker_buy_quote": 12577.628403 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.01637, "high": 0.01645, "low": 0.01632, "close": 0.01635, "volume": 889904.9, "close_time": 1769281199999, "quote_volume": 14587.653442, "trades": 92, "taker_buy_base": 379211.5, "taker_buy_quote": 6219.662486 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.01638, "high": 0.01638, "low": 0.01613, "close": 0.01613, "volume": 592625.1, "close_time": 1769284799999, "quote_volume": 9626.845401, "trades": 61, "taker_buy_base": 299258.2, "taker_buy_quote": 4862.332816 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.01616, "high": 0.01628, "low": 0.01614, "close": 0.01627, "volume": 1085275.9, "close_time": 1769288399999, "quote_volume": 17583.171546, "trades": 107, "taker_buy_base": 704376.2, "taker_buy_quote": 11418.176408 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.01625, "high": 0.01631, "low": 0.01617, "close": 0.01625, "volume": 1077021.5, "close_time": 1769291999999, "quote_volume": 17491.404219, "trades": 77, "taker_buy_base": 548457.7, "taker_buy_quote": 8899.504058 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.01625, "high": 0.01627, "low": 0.01615, "close": 0.01619, "volume": 826077.4, "close_time": 1769295599999, "quote_volume": 13381.07957, "trades": 51, "taker_buy_base": 212246.8, "taker_buy_quote": 3432.841807 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0162, "high": 0.01623, "low": 0.01614, "close": 0.01617, "volume": 521425.6, "close_time": 1769299199999, "quote_volume": 8441.414773, "trades": 57, "taker_buy_base": 300190.2, "taker_buy_quote": 4857.700399 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.01616, "high": 0.01629, "low": 0.01609, "close": 0.01617, "volume": 1525647.0, "close_time": 1769302799999, "quote_volume": 24737.023073, "trades": 100, "taker_buy_base": 800093.2, "taker_buy_quote": 12967.343831 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.01622, "high": 0.0166, "low": 0.01607, "close": 0.01652, "volume": 1749932.8, "close_time": 1769306399999, "quote_volume": 28711.461125, "trades": 96, "taker_buy_base": 890379.4, "taker_buy_quote": 14644.466609 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.01651, "high": 0.01656, "low": 0.01628, "close": 0.01656, "volume": 1266081.3, "close_time": 1769309999999, "quote_volume": 20799.761136, "trades": 83, "taker_buy_base": 805370.4, "taker_buy_quote": 13231.871772 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.01657, "high": 0.0168, "low": 0.01638, "close": 0.0166, "volume": 1260395.0, "close_time": 1769313599999, "quote_volume": 20928.66399, "trades": 141, "taker_buy_base": 462280.4, "taker_buy_quote": 7681.486276 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.01652, "high": 0.01733, "low": 0.01649, "close": 0.01682, "volume": 4652302.3, "close_time": 1769317199999, "quote_volume": 79234.603359, "trades": 406, "taker_buy_base": 2761264.5, "taker_buy_quote": 47049.201582 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.01671, "high": 0.01788, "low": 0.01667, "close": 0.0177, "volume": 4668554.3, "close_time": 1769320799999, "quote_volume": 81161.630344, "trades": 488, "taker_buy_base": 2525088.1, "taker_buy_quote": 43945.319542 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.01766, "high": 0.01897, "low": 0.0176, "close": 0.01779, "volume": 14038212.3, "close_time": 1769324399999, "quote_volume": 256615.900663, "trades": 1618, "taker_buy_base": 7567009.4, "taker_buy_quote": 138449.158195 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0178, "high": 0.01849, "low": 0.01767, "close": 0.01817, "volume": 9875034.1, "close_time": 1769327999999, "quote_volume": 178416.380715, "trades": 973, "taker_buy_base": 3502692.6, "taker_buy_quote": 63150.597393 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.01823, "high": 0.01833, "low": 0.01749, "close": 0.01779, "volume": 6175493.2, "close_time": 1769331599999, "quote_volume": 110003.425398, "trades": 910, "taker_buy_base": 2897130.7, "taker_buy_quote": 51420.304083 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0178, "high": 0.01913, "low": 0.01741, "close": 0.01872, "volume": 31912896.3, "close_time": 1769335199999, "quote_volume": 582190.521888, "trades": 2760, "taker_buy_base": 18994539.4, "taker_buy_quote": 345757.76406 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.01868, "high": 0.01868, "low": 0.0179, "close": 0.01791, "volume": 5869492.9, "close_time": 1769338799999, "quote_volume": 106442.181517, "trades": 711, "taker_buy_base": 2275523.5, "taker_buy_quote": 41284.828225 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.01788, "high": 0.0185, "low": 0.01777, "close": 0.01821, "volume": 3379874.1, "close_time": 1769342399999, "quote_volume": 61387.670354, "trades": 518, "taker_buy_base": 1542455.6, "taker_buy_quote": 28005.26523 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.01824, "high": 0.01837, "low": 0.01767, "close": 0.01784, "volume": 7050015.5, "close_time": 1769345999999, "quote_volume": 126336.715306, "trades": 725, "taker_buy_base": 2909820.8, "taker_buy_quote": 52515.429085 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0178, "high": 0.01796, "low": 0.01749, "close": 0.01779, "volume": 3627504.6, "close_time": 1769349599999, "quote_volume": 64228.903798, "trades": 541, "taker_buy_base": 1574376.3, "taker_buy_quote": 27876.552545 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.01774, "high": 0.01774, "low": 0.01717, "close": 0.01721, "volume": 2006822.5, "close_time": 1769353199999, "quote_volume": 34924.293892, "trades": 335, "taker_buy_base": 1050691.0, "taker_buy_quote": 18300.288997 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.01717, "high": 0.0175, "low": 0.0171, "close": 0.01722, "volume": 1986945.2, "close_time": 1769356799999, "quote_volume": 34403.12264, "trades": 294, "taker_buy_base": 1027910.1, "taker_buy_quote": 17809.481166 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.01727, "high": 0.01727, "low": 0.01659, "close": 0.01679, "volume": 6214069.4, "close_time": 1769360399999, "quote_volume": 105027.338862, "trades": 806, "taker_buy_base": 3392961.1, "taker_buy_quote": 57494.809759 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.01688, "high": 0.01696, "low": 0.01652, "close": 0.01654, "volume": 2656447.3, "close_time": 1769363999999, "quote_volume": 44487.060667, "trades": 258, "taker_buy_base": 626607.5, "taker_buy_quote": 10501.869052 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.01649, "high": 0.01678, "low": 0.0163, "close": 0.01674, "volume": 2574775.0, "close_time": 1769367599999, "quote_volume": 42319.506838, "trades": 268, "taker_buy_base": 1058328.9, "taker_buy_quote": 17415.334276 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.01662, "high": 0.0173, "low": 0.01641, "close": 0.0172, "volume": 7995090.3, "close_time": 1769371199999, "quote_volume": 134429.029093, "trades": 694, "taker_buy_base": 3516743.0, "taker_buy_quote": 59223.958502 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0172, "high": 0.01843, "low": 0.01676, "close": 0.01696, "volume": 22089492.4, "close_time": 1769374799999, "quote_volume": 392664.196873, "trades": 1629, "taker_buy_base": 10301233.9, "taker_buy_quote": 182722.716252 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.01697, "high": 0.01773, "low": 0.01693, "close": 0.01768, "volume": 2880441.4, "close_time": 1769378399999, "quote_volume": 49793.350068, "trades": 656, "taker_buy_base": 1624360.5, "taker_buy_quote": 28115.787163 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.01773, "high": 0.01835, "low": 0.01732, "close": 0.01803, "volume": 7428175.9, "close_time": 1769381999999, "quote_volume": 132901.804427, "trades": 872, "taker_buy_base": 4079959.3, "taker_buy_quote": 73107.459859 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.01797, "high": 0.0189, "low": 0.01788, "close": 0.01808, "volume": 6467850.9, "close_time": 1769385599999, "quote_volume": 119114.238533, "trades": 803, "taker_buy_base": 3255439.6, "taker_buy_quote": 60151.963963 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.01803, "high": 0.01841, "low": 0.01743, "close": 0.01822, "volume": 2927264.4, "close_time": 1769389199999, "quote_volume": 52203.840165, "trades": 498, "taker_buy_base": 1578200.2, "taker_buy_quote": 28213.851009 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.01823, "high": 0.02031, "low": 0.01823, "close": 0.01939, "volume": 20790049.8, "close_time": 1769392799999, "quote_volume": 403389.728402, "trades": 1583, "taker_buy_base": 12402449.1, "taker_buy_quote": 240436.507259 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.01944, "high": 0.01997, "low": 0.01872, "close": 0.01946, "volume": 4573223.7, "close_time": 1769396399999, "quote_volume": 88431.51849, "trades": 635, "taker_buy_base": 1525333.6, "taker_buy_quote": 29525.937514 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.01946, "high": 0.02008, "low": 0.01931, "close": 0.01998, "volume": 3725814.4, "close_time": 1769399999999, "quote_volume": 73133.624986, "trades": 419, "taker_buy_base": 2336971.8, "taker_buy_quote": 45767.13519 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.01998, "high": 0.02023, "low": 0.0184, "close": 0.0184, "volume": 3978386.4, "close_time": 1769403599999, "quote_volume": 77366.736234, "trades": 507, "taker_buy_base": 2028074.2, "taker_buy_quote": 39780.243921 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.01845, "high": 0.01975, "low": 0.01839, "close": 0.01898, "volume": 5757344.5, "close_time": 1769407199999, "quote_volume": 110368.258989, "trades": 503, "taker_buy_base": 1751643.8, "taker_buy_quote": 33398.209474 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.01897, "high": 0.01977, "low": 0.01837, "close": 0.01967, "volume": 4344115.7, "close_time": 1769410799999, "quote_volume": 82322.725464, "trades": 655, "taker_buy_base": 1391375.2, "taker_buy_quote": 26381.069599 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.01968, "high": 0.01985, "low": 0.01917, "close": 0.0192, "volume": 3105326.0, "close_time": 1769414399999, "quote_volume": 60380.849224, "trades": 506, "taker_buy_base": 1083883.5, "taker_buy_quote": 21189.117135 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.01914, "high": 0.0192, "low": 0.01821, "close": 0.01822, "volume": 5258102.6, "close_time": 1769417999999, "quote_volume": 98309.296968, "trades": 464, "taker_buy_base": 1484427.9, "taker_buy_quote": 27976.193666 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.01815, "high": 0.01861, "low": 0.01806, "close": 0.01829, "volume": 1472301.1, "close_time": 1769421599999, "quote_volume": 26875.472494, "trades": 310, "taker_buy_base": 477494.7, "taker_buy_quote": 8757.581785 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.01834, "high": 0.01864, "low": 0.01829, "close": 0.01833, "volume": 2788235.9, "close_time": 1769425199999, "quote_volume": 51617.722542, "trades": 590, "taker_buy_base": 339706.8, "taker_buy_quote": 6285.57641 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.01833, "high": 0.01833, "low": 0.01805, "close": 0.01815, "volume": 500818.8, "close_time": 1769428799999, "quote_volume": 9112.32352, "trades": 158, "taker_buy_base": 106654.5, "taker_buy_quote": 1948.73479 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.01816, "high": 0.01833, "low": 0.01786, "close": 0.01829, "volume": 471371.6, "close_time": 1769432399999, "quote_volume": 8495.294755, "trades": 99, "taker_buy_base": 214295.2, "taker_buy_quote": 3867.121334 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.01839, "high": 0.01936, "low": 0.01833, "close": 0.0189, "volume": 5200075.5, "close_time": 1769435999999, "quote_volume": 98635.413904, "trades": 645, "taker_buy_base": 3562612.6, "taker_buy_quote": 67717.495302 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.01888, "high": 0.01939, "low": 0.01866, "close": 0.0188, "volume": 2209119.0, "close_time": 1769439599999, "quote_volume": 42084.416419, "trades": 494, "taker_buy_base": 1153833.6, "taker_buy_quote": 21997.687956 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.01875, "high": 0.0197, "low": 0.01875, "close": 0.01946, "volume": 4122011.7, "close_time": 1769443199999, "quote_volume": 79660.854467, "trades": 562, "taker_buy_base": 3129700.9, "taker_buy_quote": 60496.616626 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0194, "high": 0.01999, "low": 0.01873, "close": 0.01903, "volume": 4286344.9, "close_time": 1769446799999, "quote_volume": 83203.005678, "trades": 784, "taker_buy_base": 1633422.6, "taker_buy_quote": 31739.986701 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.019, "high": 0.01937, "low": 0.01875, "close": 0.01897, "volume": 1857299.8, "close_time": 1769450399999, "quote_volume": 35282.815921, "trades": 334, "taker_buy_base": 985269.9, "taker_buy_quote": 18713.087592 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.01906, "high": 0.01908, "low": 0.01878, "close": 0.01895, "volume": 1922628.3, "close_time": 1769453999999, "quote_volume": 36293.854742, "trades": 198, "taker_buy_base": 872160.5, "taker_buy_quote": 16469.466567 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.01906, "high": 0.01906, "low": 0.01872, "close": 0.01873, "volume": 2590062.1, "close_time": 1769457599999, "quote_volume": 49004.427091, "trades": 302, "taker_buy_base": 442540.8, "taker_buy_quote": 8325.44999 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.01874, "high": 0.01874, "low": 0.01823, "close": 0.01828, "volume": 2781583.8, "close_time": 1769461199999, "quote_volume": 51331.586574, "trades": 395, "taker_buy_base": 1255415.7, "taker_buy_quote": 23203.94861 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.01833, "high": 0.01853, "low": 0.01819, "close": 0.01844, "volume": 535261.2, "close_time": 1769464799999, "quote_volume": 9808.684735, "trades": 92, "taker_buy_base": 343948.1, "taker_buy_quote": 6311.507319 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.01833, "high": 0.0185, "low": 0.01831, "close": 0.01847, "volume": 1496602.6, "close_time": 1769468399999, "quote_volume": 27522.922096, "trades": 124, "taker_buy_base": 613443.9, "taker_buy_quote": 11276.553236 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.01852, "high": 0.01886, "low": 0.01848, "close": 0.01852, "volume": 4537521.0, "close_time": 1769471999999, "quote_volume": 84583.404478, "trades": 340, "taker_buy_base": 1250304.7, "taker_buy_quote": 23305.307974 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01848, "high": 0.01922, "low": 0.01843, "close": 0.01893, "volume": 4279195.8, "close_time": 1769475599999, "quote_volume": 81033.01487, "trades": 413, "taker_buy_base": 2899274.5, "taker_buy_quote": 54959.097263 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0189, "high": 0.01897, "low": 0.01857, "close": 0.01861, "volume": 824521.3, "close_time": 1769479199999, "quote_volume": 15456.915283, "trades": 127, "taker_buy_base": 387790.4, "taker_buy_quote": 7278.755615 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.01853, "high": 0.01884, "low": 0.01852, "close": 0.01883, "volume": 1867482.0, "close_time": 1769482799999, "quote_volume": 34766.630281, "trades": 143, "taker_buy_base": 1343073.9, "taker_buy_quote": 24960.19841 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.01881, "high": 0.01881, "low": 0.01827, "close": 0.01831, "volume": 250310.5, "close_time": 1769486399999, "quote_volume": 4620.062217, "trades": 50, "taker_buy_base": 157060.6, "taker_buy_quote": 2893.938362 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.01833, "high": 0.01839, "low": 0.01806, "close": 0.01817, "volume": 789621.6, "close_time": 1769489999999, "quote_volume": 14314.757448, "trades": 113, "taker_buy_base": 211741.9, "taker_buy_quote": 3846.094388 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.01817, "high": 0.01817, "low": 0.0179, "close": 0.01797, "volume": 1301422.6, "close_time": 1769493599999, "quote_volume": 23408.228633, "trades": 132, "taker_buy_base": 516193.2, "taker_buy_quote": 9280.008796 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.01797, "high": 0.01807, "low": 0.01774, "close": 0.01786, "volume": 3606172.2, "close_time": 1769497199999, "quote_volume": 64178.163792, "trades": 137, "taker_buy_base": 2943304.1, "taker_buy_quote": 52292.507302 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.01788, "high": 0.01797, "low": 0.01768, "close": 0.0179, "volume": 1873839.6, "close_time": 1769500799999, "quote_volume": 33427.259229, "trades": 161, "taker_buy_base": 1425997.8, "taker_buy_quote": 25441.704582 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.01795, "high": 0.018, "low": 0.01771, "close": 0.01773, "volume": 1769308.0, "close_time": 1769504399999, "quote_volume": 31590.736064, "trades": 111, "taker_buy_base": 660529.3, "taker_buy_quote": 11784.231285 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.01774, "high": 0.01775, "low": 0.01755, "close": 0.01767, "volume": 1429777.9, "close_time": 1769507999999, "quote_volume": 25209.040459, "trades": 121, "taker_buy_base": 596165.1, "taker_buy_quote": 10522.36161 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.01767, "high": 0.01776, "low": 0.0175, "close": 0.01757, "volume": 584673.8, "close_time": 1769511599999, "quote_volume": 10267.742042, "trades": 72, "taker_buy_base": 485795.3, "taker_buy_quote": 8526.793441 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.01759, "high": 0.01778, "low": 0.01751, "close": 0.01769, "volume": 4045193.4, "close_time": 1769515199999, "quote_volume": 71301.452763, "trades": 259, "taker_buy_base": 2172826.1, "taker_buy_quote": 38307.012475 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.01769, "high": 0.01775, "low": 0.01745, "close": 0.01755, "volume": 2928745.8, "close_time": 1769518799999, "quote_volume": 51332.448622, "trades": 274, "taker_buy_base": 176493.3, "taker_buy_quote": 3112.096327 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.01757, "high": 0.01767, "low": 0.01748, "close": 0.01751, "volume": 338702.2, "close_time": 1769522399999, "quote_volume": 5958.697744, "trades": 76, "taker_buy_base": 92793.8, "taker_buy_quote": 1629.570743 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.01747, "high": 0.0176, "low": 0.01731, "close": 0.01738, "volume": 3929631.7, "close_time": 1769525999999, "quote_volume": 68761.88221, "trades": 267, "taker_buy_base": 984513.5, "taker_buy_quote": 17258.670572 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0174, "high": 0.01804, "low": 0.01735, "close": 0.01796, "volume": 1612227.3, "close_time": 1769529599999, "quote_volume": 28669.833355, "trades": 163, "taker_buy_base": 510053.1, "taker_buy_quote": 9082.236071 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.01795, "high": 0.01928, "low": 0.0179, "close": 0.01928, "volume": 7503429.7, "close_time": 1769533199999, "quote_volume": 140079.052772, "trades": 540, "taker_buy_base": 3813893.1, "taker_buy_quote": 71196.459847 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.01928, "high": 0.01928, "low": 0.01871, "close": 0.01885, "volume": 6325227.2, "close_time": 1769536799999, "quote_volume": 119715.463286, "trades": 511, "taker_buy_base": 4901636.6, "taker_buy_quote": 92728.23235 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.01887, "high": 0.01938, "low": 0.01879, "close": 0.01907, "volume": 7787688.4, "close_time": 1769540399999, "quote_volume": 147819.123151, "trades": 379, "taker_buy_base": 2564839.7, "taker_buy_quote": 49043.398187 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.01898, "high": 0.0197, "low": 0.01888, "close": 0.01965, "volume": 4085625.6, "close_time": 1769543999999, "quote_volume": 78658.749295, "trades": 373, "taker_buy_base": 1906206.9, "taker_buy_quote": 36712.113813 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.01973, "high": 0.0209, "low": 0.01963, "close": 0.02029, "volume": 16876195.1, "close_time": 1769547599999, "quote_volume": 342910.062133, "trades": 1441, "taker_buy_base": 5523678.8, "taker_buy_quote": 112345.87818 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.02028, "high": 0.0208, "low": 0.02003, "close": 0.02045, "volume": 11433930.2, "close_time": 1769551199999, "quote_volume": 232527.260282, "trades": 774, "taker_buy_base": 6665966.4, "taker_buy_quote": 135506.772031 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.02049, "high": 0.02073, "low": 0.0202, "close": 0.02051, "volume": 1977586.1, "close_time": 1769554799999, "quote_volume": 40512.964527, "trades": 281, "taker_buy_base": 537486.3, "taker_buy_quote": 11024.488543 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.02043, "high": 0.0217, "low": 0.02043, "close": 0.02143, "volume": 11491266.8, "close_time": 1769558399999, "quote_volume": 243286.494779, "trades": 1061, "taker_buy_base": 6450964.3, "taker_buy_quote": 137189.926319 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02148, "high": 0.0217, "low": 0.02089, "close": 0.02103, "volume": 6895080.4, "close_time": 1769561999999, "quote_volume": 146072.474549, "trades": 503, "taker_buy_base": 4102194.2, "taker_buy_quote": 86915.500615 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0211, "high": 0.0211, "low": 0.02079, "close": 0.02095, "volume": 990693.9, "close_time": 1769565599999, "quote_volume": 20782.429231, "trades": 107, "taker_buy_base": 489209.2, "taker_buy_quote": 10273.511622 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.02092, "high": 0.02128, "low": 0.02033, "close": 0.02109, "volume": 3785903.4, "close_time": 1769569199999, "quote_volume": 77996.823107, "trades": 244, "taker_buy_base": 1859102.0, "taker_buy_quote": 38289.694716 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.02104, "high": 0.02173, "low": 0.02104, "close": 0.02173, "volume": 979955.0, "close_time": 1769572799999, "quote_volume": 20963.673151, "trades": 231, "taker_buy_base": 702546.0, "taker_buy_quote": 15037.053852 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02174, "high": 0.02194, "low": 0.02122, "close": 0.02165, "volume": 3758923.0, "close_time": 1769576399999, "quote_volume": 81339.134914, "trades": 466, "taker_buy_base": 2150594.7, "taker_buy_quote": 46572.140936 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.02179, "high": 0.02209, "low": 0.02168, "close": 0.02202, "volume": 6447628.4, "close_time": 1769579999999, "quote_volume": 141682.22953, "trades": 571, "taker_buy_base": 2242192.5, "taker_buy_quote": 49219.704363 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.02199, "high": 0.02257, "low": 0.02176, "close": 0.02207, "volume": 4687273.2, "close_time": 1769583599999, "quote_volume": 104104.260528, "trades": 634, "taker_buy_base": 3270605.6, "taker_buy_quote": 72736.715448 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.02201, "high": 0.02217, "low": 0.02104, "close": 0.02111, "volume": 8579277.5, "close_time": 1769587199999, "quote_volume": 183015.615104, "trades": 942, "taker_buy_base": 3496083.9, "taker_buy_quote": 74162.567461 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02121, "high": 0.02125, "low": 0.02046, "close": 0.02049, "volume": 4949816.5, "close_time": 1769590799999, "quote_volume": 102367.158642, "trades": 498, "taker_buy_base": 2922477.7, "taker_buy_quote": 60385.387609 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.02049, "high": 0.02088, "low": 0.02042, "close": 0.02088, "volume": 4020025.0, "close_time": 1769594399999, "quote_volume": 83361.838022, "trades": 339, "taker_buy_base": 986903.3, "taker_buy_quote": 20420.100609 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.02081, "high": 0.02092, "low": 0.02045, "close": 0.02057, "volume": 2349506.4, "close_time": 1769597999999, "quote_volume": 48684.041877, "trades": 317, "taker_buy_base": 1547658.2, "taker_buy_quote": 32107.878398 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.02052, "high": 0.02072, "low": 0.02022, "close": 0.02046, "volume": 1771656.8, "close_time": 1769601599999, "quote_volume": 36108.245855, "trades": 246, "taker_buy_base": 433342.5, "taker_buy_quote": 8892.347636 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02043, "high": 0.02061, "low": 0.02025, "close": 0.02061, "volume": 1091554.1, "close_time": 1769605199999, "quote_volume": 22278.932802, "trades": 197, "taker_buy_base": 553542.6, "taker_buy_quote": 11306.186904 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.02063, "high": 0.02092, "low": 0.02033, "close": 0.02037, "volume": 2848075.0, "close_time": 1769608799999, "quote_volume": 58822.421202, "trades": 364, "taker_buy_base": 1284029.6, "taker_buy_quote": 26470.197926 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0204, "high": 0.02141, "low": 0.02038, "close": 0.02106, "volume": 4229088.5, "close_time": 1769612399999, "quote_volume": 88596.852576, "trades": 499, "taker_buy_base": 1877282.3, "taker_buy_quote": 39265.253412 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.02112, "high": 0.02169, "low": 0.02071, "close": 0.02073, "volume": 11503036.1, "close_time": 1769615999999, "quote_volume": 243396.127292, "trades": 1041, "taker_buy_base": 6356410.9, "taker_buy_quote": 134614.837795 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02073, "high": 0.0212, "low": 0.02043, "close": 0.02091, "volume": 2617016.4, "close_time": 1769619599999, "quote_volume": 54266.095145, "trades": 468, "taker_buy_base": 1281020.0, "taker_buy_quote": 26614.119508 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.02091, "high": 0.02129, "low": 0.02086, "close": 0.02098, "volume": 1603718.2, "close_time": 1769623199999, "quote_volume": 33768.339746, "trades": 275, "taker_buy_base": 887062.4, "taker_buy_quote": 18677.356231 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.02099, "high": 0.02113, "low": 0.02081, "close": 0.02085, "volume": 733957.3, "close_time": 1769626799999, "quote_volume": 15368.449146, "trades": 152, "taker_buy_base": 497182.3, "taker_buy_quote": 10402.60086 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.02095, "high": 0.02098, "low": 0.0204, "close": 0.02058, "volume": 2037007.4, "close_time": 1769630399999, "quote_volume": 41924.727325, "trades": 322, "taker_buy_base": 1144358.1, "taker_buy_quote": 23555.292834 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02063, "high": 0.02072, "low": 0.01985, "close": 0.01991, "volume": 8480609.7, "close_time": 1769633999999, "quote_volume": 169877.495278, "trades": 902, "taker_buy_base": 5986402.3, "taker_buy_quote": 119652.701961 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.01992, "high": 0.01993, "low": 0.01926, "close": 0.01934, "volume": 6472534.3, "close_time": 1769637599999, "quote_volume": 127165.675531, "trades": 727, "taker_buy_base": 2684826.4, "taker_buy_quote": 52796.439134 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.01931, "high": 0.01944, "low": 0.0191, "close": 0.01944, "volume": 2565404.0, "close_time": 1769641199999, "quote_volume": 49502.286192, "trades": 278, "taker_buy_base": 1067162.7, "taker_buy_quote": 20625.576577 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.01945, "high": 0.01949, "low": 0.01926, "close": 0.0194, "volume": 3697372.4, "close_time": 1769644799999, "quote_volume": 71800.046764, "trades": 396, "taker_buy_base": 827513.3, "taker_buy_quote": 16047.521648 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0194, "high": 0.01945, "low": 0.01914, "close": 0.01923, "volume": 4103282.7, "close_time": 1769648399999, "quote_volume": 78977.999139, "trades": 288, "taker_buy_base": 580963.6, "taker_buy_quote": 11213.827962 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.01924, "high": 0.01946, "low": 0.0192, "close": 0.0194, "volume": 827956.9, "close_time": 1769651999999, "quote_volume": 15996.371055, "trades": 186, "taker_buy_base": 452513.2, "taker_buy_quote": 8737.562402 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.01942, "high": 0.01999, "low": 0.01931, "close": 0.01944, "volume": 2363041.7, "close_time": 1769655599999, "quote_volume": 46545.60913, "trades": 392, "taker_buy_base": 1178413.0, "taker_buy_quote": 23203.929292 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.01944, "high": 0.01966, "low": 0.0193, "close": 0.01935, "volume": 1801490.6, "close_time": 1769659199999, "quote_volume": 34988.496646, "trades": 295, "taker_buy_base": 1058401.8, "taker_buy_quote": 20548.992418 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.01929, "high": 0.01973, "low": 0.01927, "close": 0.01939, "volume": 1012699.0, "close_time": 1769662799999, "quote_volume": 19751.728577, "trades": 316, "taker_buy_base": 634994.3, "taker_buy_quote": 12382.333391 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.01941, "high": 0.01946, "low": 0.01866, "close": 0.01888, "volume": 2380990.7, "close_time": 1769666399999, "quote_volume": 44998.901766, "trades": 303, "taker_buy_base": 503368.6, "taker_buy_quote": 9521.957664 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0189, "high": 0.0199, "low": 0.01886, "close": 0.0197, "volume": 2932911.2, "close_time": 1769669999999, "quote_volume": 56660.214968, "trades": 457, "taker_buy_base": 2007951.4, "taker_buy_quote": 38748.966056 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.01975, "high": 0.01975, "low": 0.01919, "close": 0.01931, "volume": 1094342.5, "close_time": 1769673599999, "quote_volume": 21297.258026, "trades": 297, "taker_buy_base": 405127.4, "taker_buy_quote": 7886.680574 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.01916, "high": 0.01942, "low": 0.01899, "close": 0.01931, "volume": 670266.8, "close_time": 1769677199999, "quote_volume": 12906.087538, "trades": 152, "taker_buy_base": 227575.6, "taker_buy_quote": 4388.296483 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.01934, "high": 0.01988, "low": 0.01934, "close": 0.0197, "volume": 3010896.3, "close_time": 1769680799999, "quote_volume": 59318.049438, "trades": 649, "taker_buy_base": 1596562.4, "taker_buy_quote": 31451.77423 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.01973, "high": 0.02088, "low": 0.01973, "close": 0.02077, "volume": 7328955.9, "close_time": 1769684399999, "quote_volume": 149739.224863, "trades": 1554, "taker_buy_base": 3649415.6, "taker_buy_quote": 74467.626559 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.02079, "high": 0.02098, "low": 0.01988, "close": 0.01993, "volume": 6239520.1, "close_time": 1769687999999, "quote_volume": 125853.734316, "trades": 856, "taker_buy_base": 4199381.3, "taker_buy_quote": 84742.866288 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0199, "high": 0.02054, "low": 0.01979, "close": 0.02017, "volume": 3255816.0, "close_time": 1769691599999, "quote_volume": 65516.503518, "trades": 432, "taker_buy_base": 2152057.4, "taker_buy_quote": 43301.093834 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.02015, "high": 0.02022, "low": 0.01978, "close": 0.02018, "volume": 1821731.5, "close_time": 1769695199999, "quote_volume": 36382.014378, "trades": 303, "taker_buy_base": 958890.8, "taker_buy_quote": 19171.145659 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.02025, "high": 0.02096, "low": 0.02003, "close": 0.02023, "volume": 3469419.1, "close_time": 1769698799999, "quote_volume": 71023.134466, "trades": 423, "taker_buy_base": 1748806.6, "taker_buy_quote": 35939.347634 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.02026, "high": 0.02072, "low": 0.01937, "close": 0.01939, "volume": 17299569.4, "close_time": 1769702399999, "quote_volume": 344967.245256, "trades": 1418, "taker_buy_base": 7078685.8, "taker_buy_quote": 141931.700279 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.01935, "high": 0.01992, "low": 0.01914, "close": 0.01989, "volume": 7681502.7, "close_time": 1769705999999, "quote_volume": 149987.920674, "trades": 794, "taker_buy_base": 3563392.1, "taker_buy_quote": 69579.461046 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.01987, "high": 0.02051, "low": 0.01974, "close": 0.01974, "volume": 3731995.8, "close_time": 1769709599999, "quote_volume": 74912.340031, "trades": 480, "taker_buy_base": 1904661.3, "taker_buy_quote": 38165.567986 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.01984, "high": 0.02019, "low": 0.01958, "close": 0.01986, "volume": 8827727.2, "close_time": 1769713199999, "quote_volume": 175436.373188, "trades": 983, "taker_buy_base": 5633133.7, "taker_buy_quote": 112100.465051 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0199, "high": 0.01991, "low": 0.0194, "close": 0.01971, "volume": 1794893.5, "close_time": 1769716799999, "quote_volume": 35199.865849, "trades": 287, "taker_buy_base": 1110179.6, "taker_buy_quote": 21762.323053 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.01968, "high": 0.02008, "low": 0.01948, "close": 0.0198, "volume": 2817282.0, "close_time": 1769720399999, "quote_volume": 55724.361896, "trades": 456, "taker_buy_base": 1728316.6, "taker_buy_quote": 34249.960887 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.01983, "high": 0.0206, "low": 0.01969, "close": 0.02046, "volume": 3491268.6, "close_time": 1769723999999, "quote_volume": 70628.399592, "trades": 533, "taker_buy_base": 1612835.7, "taker_buy_quote": 32725.155513 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.02046, "high": 0.02073, "low": 0.0201, "close": 0.02062, "volume": 3077232.3, "close_time": 1769727599999, "quote_volume": 62699.447844, "trades": 528, "taker_buy_base": 2181293.9, "taker_buy_quote": 44490.536229 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.02061, "high": 0.02139, "low": 0.02049, "close": 0.02116, "volume": 8428627.9, "close_time": 1769731199999, "quote_volume": 177119.060838, "trades": 1326, "taker_buy_base": 4700209.5, "taker_buy_quote": 98663.793812 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0211, "high": 0.02181, "low": 0.02067, "close": 0.02137, "volume": 4249198.5, "close_time": 1769734799999, "quote_volume": 89881.439224, "trades": 582, "taker_buy_base": 1882132.9, "taker_buy_quote": 39923.505269 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0214, "high": 0.0218, "low": 0.02081, "close": 0.02177, "volume": 8947388.6, "close_time": 1769738399999, "quote_volume": 190363.803342, "trades": 1232, "taker_buy_base": 6262617.3, "taker_buy_quote": 133227.013754 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.02174, "high": 0.02174, "low": 0.02059, "close": 0.02073, "volume": 3463993.3, "close_time": 1769741999999, "quote_volume": 73782.218571, "trades": 546, "taker_buy_base": 1550699.6, "taker_buy_quote": 33104.768422 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.02078, "high": 0.02134, "low": 0.02069, "close": 0.02108, "volume": 1009848.1, "close_time": 1769745599999, "quote_volume": 21223.484127, "trades": 198, "taker_buy_base": 480421.1, "taker_buy_quote": 10126.815202 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02122, "high": 0.0225, "low": 0.02122, "close": 0.02237, "volume": 6221540.8, "close_time": 1769749199999, "quote_volume": 136216.59322, "trades": 1258, "taker_buy_base": 3450770.2, "taker_buy_quote": 75536.684573 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.02236, "high": 0.02272, "low": 0.02167, "close": 0.022, "volume": 7902715.4, "close_time": 1769752799999, "quote_volume": 175376.128007, "trades": 1564, "taker_buy_base": 2370309.9, "taker_buy_quote": 52640.53013 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.02199, "high": 0.02219, "low": 0.02148, "close": 0.02172, "volume": 5119478.6, "close_time": 1769756399999, "quote_volume": 111655.498599, "trades": 581, "taker_buy_base": 3578937.8, "taker_buy_quote": 78088.601634 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.02174, "high": 0.02274, "low": 0.02174, "close": 0.02242, "volume": 7397323.0, "close_time": 1769759999999, "quote_volume": 165527.199533, "trades": 1089, "taker_buy_base": 4404168.0, "taker_buy_quote": 98637.561367 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02239, "high": 0.0226, "low": 0.02125, "close": 0.02129, "volume": 8506553.9, "close_time": 1769763599999, "quote_volume": 187444.157898, "trades": 1097, "taker_buy_base": 3165002.4, "taker_buy_quote": 69853.823015 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0213, "high": 0.02173, "low": 0.02065, "close": 0.02129, "volume": 8094147.5, "close_time": 1769767199999, "quote_volume": 171778.010631, "trades": 1030, "taker_buy_base": 3773270.7, "taker_buy_quote": 80162.56313 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.02131, "high": 0.02166, "low": 0.02068, "close": 0.02077, "volume": 7023710.1, "close_time": 1769770799999, "quote_volume": 148955.20487, "trades": 841, "taker_buy_base": 1797254.9, "taker_buy_quote": 37979.723646 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0208, "high": 0.02113, "low": 0.02064, "close": 0.02113, "volume": 3668136.1, "close_time": 1769774399999, "quote_volume": 76572.174974, "trades": 374, "taker_buy_base": 1308227.8, "taker_buy_quote": 27405.889118 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02114, "high": 0.02155, "low": 0.02081, "close": 0.02093, "volume": 2017669.2, "close_time": 1769777999999, "quote_volume": 42767.301282, "trades": 257, "taker_buy_base": 920977.2, "taker_buy_quote": 19524.605081 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.02082, "high": 0.02085, "low": 0.01995, "close": 0.02014, "volume": 7065617.3, "close_time": 1769781599999, "quote_volume": 142842.918062, "trades": 563, "taker_buy_base": 4224596.5, "taker_buy_quote": 85390.15009 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.02014, "high": 0.02053, "low": 0.01998, "close": 0.02038, "volume": 7677241.6, "close_time": 1769785199999, "quote_volume": 154644.479874, "trades": 622, "taker_buy_base": 5801281.2, "taker_buy_quote": 116803.663315 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.02043, "high": 0.0214, "low": 0.02023, "close": 0.02125, "volume": 5490925.9, "close_time": 1769788799999, "quote_volume": 113718.931101, "trades": 684, "taker_buy_base": 3630027.9, "taker_buy_quote": 75089.281511 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02114, "high": 0.0216, "low": 0.02062, "close": 0.02128, "volume": 6539427.5, "close_time": 1769792399999, "quote_volume": 136620.524394, "trades": 533, "taker_buy_base": 2269655.5, "taker_buy_quote": 47570.613398 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.02113, "high": 0.0214, "low": 0.02076, "close": 0.02103, "volume": 3105155.4, "close_time": 1769795999999, "quote_volume": 65135.487877, "trades": 448, "taker_buy_base": 1656690.2, "taker_buy_quote": 34744.170539 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.02093, "high": 0.0213, "low": 0.02047, "close": 0.02106, "volume": 2597946.6, "close_time": 1769799599999, "quote_volume": 54233.174885, "trades": 351, "taker_buy_base": 1297670.1, "taker_buy_quote": 27191.155527 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.02106, "high": 0.0216, "low": 0.02091, "close": 0.02121, "volume": 2947918.0, "close_time": 1769803199999, "quote_volume": 62842.137861, "trades": 395, "taker_buy_base": 1729702.6, "taker_buy_quote": 36960.470707 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02117, "high": 0.02119, "low": 0.02072, "close": 0.02086, "volume": 2039648.9, "close_time": 1769806799999, "quote_volume": 42690.503838, "trades": 250, "taker_buy_base": 962907.8, "taker_buy_quote": 20127.559721 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0209, "high": 0.02095, "low": 0.02059, "close": 0.02064, "volume": 1273268.0, "close_time": 1769810399999, "quote_volume": 26495.513928, "trades": 207, "taker_buy_base": 472689.5, "taker_buy_quote": 9820.522774 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.02064, "high": 0.02079, "low": 0.02024, "close": 0.02046, "volume": 3225335.0, "close_time": 1769813999999, "quote_volume": 65800.513131, "trades": 236, "taker_buy_base": 721585.1, "taker_buy_quote": 14800.715399 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.02046, "high": 0.02055, "low": 0.02014, "close": 0.02035, "volume": 1984177.0, "close_time": 1769817599999, "quote_volume": 40253.896603, "trades": 108, "taker_buy_base": 1395290.5, "taker_buy_quote": 28303.672549 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02028, "high": 0.02028, "low": 0.01924, "close": 0.0193, "volume": 2852409.5, "close_time": 1769821199999, "quote_volume": 56001.273802, "trades": 334, "taker_buy_base": 1572619.9, "taker_buy_quote": 30913.606357 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0193, "high": 0.01934, "low": 0.01868, "close": 0.01894, "volume": 5235154.5, "close_time": 1769824799999, "quote_volume": 99041.432891, "trades": 572, "taker_buy_base": 3794764.9, "taker_buy_quote": 71632.910545 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.019, "high": 0.01923, "low": 0.01895, "close": 0.0192, "volume": 2119534.6, "close_time": 1769828399999, "quote_volume": 40538.298972, "trades": 277, "taker_buy_base": 1288450.6, "taker_buy_quote": 24669.343939 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.01919, "high": 0.01944, "low": 0.01903, "close": 0.01921, "volume": 3314068.7, "close_time": 1769831999999, "quote_volume": 64036.585277, "trades": 293, "taker_buy_base": 532090.3, "taker_buy_quote": 10259.136569 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.01925, "high": 0.01944, "low": 0.01912, "close": 0.01942, "volume": 871668.7, "close_time": 1769835599999, "quote_volume": 16836.800049, "trades": 222, "taker_buy_base": 342334.9, "taker_buy_quote": 6604.614713 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.01938, "high": 0.01941, "low": 0.01909, "close": 0.01921, "volume": 542339.1, "close_time": 1769839199999, "quote_volume": 10405.110829, "trades": 160, "taker_buy_base": 273080.0, "taker_buy_quote": 5236.633272 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.01921, "high": 0.01927, "low": 0.01833, "close": 0.0186, "volume": 9751624.1, "close_time": 1769842799999, "quote_volume": 182494.061966, "trades": 1216, "taker_buy_base": 5707921.6, "taker_buy_quote": 106881.215514 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.01863, "high": 0.01893, "low": 0.01843, "close": 0.01884, "volume": 2796424.1, "close_time": 1769846399999, "quote_volume": 52096.733253, "trades": 550, "taker_buy_base": 1616988.9, "taker_buy_quote": 30172.955028 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.01888, "high": 0.01901, "low": 0.01845, "close": 0.01872, "volume": 2240639.8, "close_time": 1769849999999, "quote_volume": 42060.123056, "trades": 454, "taker_buy_base": 991625.4, "taker_buy_quote": 18623.948315 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.01873, "high": 0.01892, "low": 0.01866, "close": 0.0187, "volume": 2210442.0, "close_time": 1769853599999, "quote_volume": 41475.658362, "trades": 328, "taker_buy_base": 1572145.6, "taker_buy_quote": 29494.552853 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.01871, "high": 0.01927, "low": 0.01852, "close": 0.01906, "volume": 3703672.3, "close_time": 1769857199999, "quote_volume": 70120.471201, "trades": 466, "taker_buy_base": 2178257.6, "taker_buy_quote": 41345.653744 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.01905, "high": 0.0196, "low": 0.01899, "close": 0.01941, "volume": 2426777.1, "close_time": 1769860799999, "quote_volume": 46971.949974, "trades": 355, "taker_buy_base": 1271745.0, "taker_buy_quote": 24617.985063 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.01949, "high": 0.01965, "low": 0.01909, "close": 0.01952, "volume": 5382261.9, "close_time": 1769864399999, "quote_volume": 103899.438024, "trades": 677, "taker_buy_base": 1638505.4, "taker_buy_quote": 31832.25907 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.01948, "high": 0.01981, "low": 0.01933, "close": 0.01933, "volume": 2309993.6, "close_time": 1769867999999, "quote_volume": 45261.272202, "trades": 460, "taker_buy_base": 917407.8, "taker_buy_quote": 17996.444872 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.01933, "high": 0.01952, "low": 0.0185, "close": 0.01882, "volume": 6737806.5, "close_time": 1769871599999, "quote_volume": 126884.167087, "trades": 1063, "taker_buy_base": 2969263.4, "taker_buy_quote": 55925.104098 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.01898, "high": 0.01898, "low": 0.01814, "close": 0.01824, "volume": 6817224.8, "close_time": 1769875199999, "quote_volume": 126212.844765, "trades": 1050, "taker_buy_base": 1786282.4, "taker_buy_quote": 33025.227413 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.01826, "high": 0.01833, "low": 0.0177, "close": 0.01795, "volume": 6942008.1, "close_time": 1769878799999, "quote_volume": 124798.071585, "trades": 975, "taker_buy_base": 3611021.7, "taker_buy_quote": 64974.444187 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.01791, "high": 0.018, "low": 0.01708, "close": 0.0171, "volume": 13731011.0, "close_time": 1769882399999, "quote_volume": 239865.936786, "trades": 1699, "taker_buy_base": 8417751.8, "taker_buy_quote": 146745.80816 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.01712, "high": 0.01728, "low": 0.01616, "close": 0.01697, "volume": 9605034.0, "close_time": 1769885999999, "quote_volume": 162109.913561, "trades": 1649, "taker_buy_base": 4057054.1, "taker_buy_quote": 68493.876762 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.01697, "high": 0.01725, "low": 0.01677, "close": 0.01708, "volume": 7790012.9, "close_time": 1769889599999, "quote_volume": 132622.041952, "trades": 753, "taker_buy_base": 4311521.0, "taker_buy_quote": 73515.230951 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.01702, "high": 0.01708, "low": 0.01673, "close": 0.01687, "volume": 5377989.9, "close_time": 1769893199999, "quote_volume": 91121.59122, "trades": 468, "taker_buy_base": 1356169.5, "taker_buy_quote": 22879.195335 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.01687, "high": 0.01797, "low": 0.01671, "close": 0.01793, "volume": 4577970.2, "close_time": 1769896799999, "quote_volume": 79311.104658, "trades": 682, "taker_buy_base": 2485963.0, "taker_buy_quote": 43218.976467 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.01788, "high": 0.01805, "low": 0.01764, "close": 0.0178, "volume": 4233396.9, "close_time": 1769900399999, "quote_volume": 75827.985444, "trades": 475, "taker_buy_base": 1626186.1, "taker_buy_quote": 29117.244229 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0178, "high": 0.01784, "low": 0.01737, "close": 0.0174, "volume": 6660040.1, "close_time": 1769903999999, "quote_volume": 117162.148558, "trades": 515, "taker_buy_base": 3759607.3, "taker_buy_quote": 66111.262486 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01742, "high": 0.01781, "low": 0.01739, "close": 0.01764, "volume": 2459355.3, "close_time": 1769907599999, "quote_volume": 43328.945655, "trades": 278, "taker_buy_base": 1639512.0, "taker_buy_quote": 28892.267199 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.01759, "high": 0.01771, "low": 0.0172, "close": 0.01763, "volume": 4450174.5, "close_time": 1769911199999, "quote_volume": 77344.387621, "trades": 390, "taker_buy_base": 2792587.1, "taker_buy_quote": 48458.169935 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.01762, "high": 0.01771, "low": 0.0173, "close": 0.01732, "volume": 1049250.0, "close_time": 1769914799999, "quote_volume": 18396.34388, "trades": 195, "taker_buy_base": 482415.6, "taker_buy_quote": 8463.870944 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.01731, "high": 0.01755, "low": 0.01726, "close": 0.01745, "volume": 2144904.3, "close_time": 1769918399999, "quote_volume": 37302.134755, "trades": 186, "taker_buy_base": 1315476.7, "taker_buy_quote": 22822.787914 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01745, "high": 0.0175, "low": 0.01729, "close": 0.01733, "volume": 307851.5, "close_time": 1769921999999, "quote_volume": 5356.107957, "trades": 55, "taker_buy_base": 145809.5, "taker_buy_quote": 2533.371371 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.01732, "high": 0.01768, "low": 0.01732, "close": 0.01755, "volume": 1253886.5, "close_time": 1769925599999, "quote_volume": 21925.121719, "trades": 172, "taker_buy_base": 377597.5, "taker_buy_quote": 6614.232883 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0176, "high": 0.01785, "low": 0.01736, "close": 0.0176, "volume": 1120606.8, "close_time": 1769929199999, "quote_volume": 19808.282125, "trades": 184, "taker_buy_base": 428307.0, "taker_buy_quote": 7557.038141 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.01761, "high": 0.01793, "low": 0.01748, "close": 0.01774, "volume": 1350642.5, "close_time": 1769932799999, "quote_volume": 23888.335141, "trades": 157, "taker_buy_base": 468645.1, "taker_buy_quote": 8298.444774 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.01779, "high": 0.01824, "low": 0.01779, "close": 0.01823, "volume": 2548059.8, "close_time": 1769936399999, "quote_volume": 45895.123428, "trades": 386, "taker_buy_base": 1763548.9, "taker_buy_quote": 31751.211544 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.01819, "high": 0.01867, "low": 0.01792, "close": 0.01845, "volume": 7524218.7, "close_time": 1769939999999, "quote_volume": 138457.801256, "trades": 989, "taker_buy_base": 3383457.2, "taker_buy_quote": 62379.129733 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0184, "high": 0.01882, "low": 0.01794, "close": 0.01854, "volume": 7650893.5, "close_time": 1769943599999, "quote_volume": 140476.124996, "trades": 802, "taker_buy_base": 5248653.7, "taker_buy_quote": 96407.694045 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.01854, "high": 0.01856, "low": 0.01819, "close": 0.01845, "volume": 2554955.6, "close_time": 1769947199999, "quote_volume": 46900.159724, "trades": 300, "taker_buy_base": 1078087.8, "taker_buy_quote": 19779.335464 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.01843, "high": 0.01874, "low": 0.01834, "close": 0.0185, "volume": 4269527.9, "close_time": 1769950799999, "quote_volume": 79271.552051, "trades": 491, "taker_buy_base": 2369396.6, "taker_buy_quote": 44046.7188 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.01847, "high": 0.01876, "low": 0.01805, "close": 0.01811, "volume": 5035191.1, "close_time": 1769954399999, "quote_volume": 92067.475017, "trades": 860, "taker_buy_base": 1613800.7, "taker_buy_quote": 29562.241187 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.01812, "high": 0.0185, "low": 0.01791, "close": 0.01805, "volume": 4797016.6, "close_time": 1769957999999, "quote_volume": 86850.815434, "trades": 839, "taker_buy_base": 2334861.7, "taker_buy_quote": 42254.216973 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.01798, "high": 0.01802, "low": 0.01722, "close": 0.01768, "volume": 4661102.5, "close_time": 1769961599999, "quote_volume": 81684.195629, "trades": 500, "taker_buy_base": 2303357.8, "taker_buy_quote": 40383.346747 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01765, "high": 0.0181, "low": 0.01762, "close": 0.01793, "volume": 1283655.7, "close_time": 1769965199999, "quote_volume": 23077.679788, "trades": 262, "taker_buy_base": 421818.4, "taker_buy_quote": 7563.557913 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.01796, "high": 0.01854, "low": 0.01791, "close": 0.01798, "volume": 3333276.9, "close_time": 1769968799999, "quote_volume": 60754.604946, "trades": 580, "taker_buy_base": 1941499.3, "taker_buy_quote": 35471.968762 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.01798, "high": 0.01831, "low": 0.01764, "close": 0.01768, "volume": 1794695.0, "close_time": 1769972399999, "quote_volume": 32299.501428, "trades": 494, "taker_buy_base": 401042.1, "taker_buy_quote": 7231.598424 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.01777, "high": 0.01793, "low": 0.01766, "close": 0.01778, "volume": 1065656.9, "close_time": 1769975999999, "quote_volume": 18951.164909, "trades": 285, "taker_buy_base": 556330.5, "taker_buy_quote": 9893.066639 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.01778, "high": 0.01782, "low": 0.01751, "close": 0.01757, "volume": 1178511.3, "close_time": 1769979599999, "quote_volume": 20769.481421, "trades": 137, "taker_buy_base": 287016.6, "taker_buy_quote": 5066.980403 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.01771, "high": 0.01806, "low": 0.01766, "close": 0.01778, "volume": 901310.1, "close_time": 1769983199999, "quote_volume": 16120.667586, "trades": 101, "taker_buy_base": 563872.3, "taker_buy_quote": 10101.825475 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.01779, "high": 0.01827, "low": 0.0175, "close": 0.01762, "volume": 1386152.1, "close_time": 1769986799999, "quote_volume": 24749.100873, "trades": 151, "taker_buy_base": 519402.7, "taker_buy_quote": 9323.190181 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.01749, "high": 0.01807, "low": 0.01688, "close": 0.01763, "volume": 4644747.9, "close_time": 1769990399999, "quote_volume": 79750.743003, "trades": 302, "taker_buy_base": 3490039.0, "taker_buy_quote": 59676.837374 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01761, "high": 0.01815, "low": 0.01745, "close": 0.018, "volume": 1465973.0, "close_time": 1769993999999, "quote_volume": 26267.214826, "trades": 427, "taker_buy_base": 1060701.5, "taker_buy_quote": 19007.621095 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.01798, "high": 0.01828, "low": 0.01778, "close": 0.01798, "volume": 466959.5, "close_time": 1769997599999, "quote_volume": 8391.649242, "trades": 219, "taker_buy_base": 301760.2, "taker_buy_quote": 5419.812069 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.01793, "high": 0.01793, "low": 0.01741, "close": 0.01742, "volume": 254982.9, "close_time": 1770001199999, "quote_volume": 4497.893243, "trades": 115, "taker_buy_base": 150234.4, "taker_buy_quote": 2647.059631 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.01742, "high": 0.01748, "low": 0.01668, "close": 0.01736, "volume": 1390045.7, "close_time": 1770004799999, "quote_volume": 23614.773534, "trades": 478, "taker_buy_base": 648134.6, "taker_buy_quote": 11026.37034 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01735, "high": 0.0177, "low": 0.0171, "close": 0.01748, "volume": 259936.7, "close_time": 1770008399999, "quote_volume": 4500.113763, "trades": 148, "taker_buy_base": 105596.4, "taker_buy_quote": 1835.432072 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.01744, "high": 0.01744, "low": 0.01687, "close": 0.01717, "volume": 330674.5, "close_time": 1770011999999, "quote_volume": 5641.500885, "trades": 198, "taker_buy_base": 122390.9, "taker_buy_quote": 2087.462155 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.01717, "high": 0.01772, "low": 0.01695, "close": 0.01754, "volume": 810477.4, "close_time": 1770015599999, "quote_volume": 14087.402221, "trades": 260, "taker_buy_base": 473390.4, "taker_buy_quote": 8237.181151 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.01757, "high": 0.01766, "low": 0.01743, "close": 0.01758, "volume": 321711.1, "close_time": 1770019199999, "quote_volume": 5646.074161, "trades": 138, "taker_buy_base": 121340.1, "taker_buy_quote": 2128.528577 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.01753, "high": 0.01761, "low": 0.01737, "close": 0.01737, "volume": 1065660.8, "close_time": 1770022799999, "quote_volume": 18680.076081, "trades": 220, "taker_buy_base": 730650.5, "taker_buy_quote": 12819.882979 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.01736, "high": 0.01736, "low": 0.01709, "close": 0.01719, "volume": 1190703.2, "close_time": 1770026399999, "quote_volume": 20497.826571, "trades": 219, "taker_buy_base": 607648.6, "taker_buy_quote": 10449.392145 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.01718, "high": 0.01718, "low": 0.0169, "close": 0.01691, "volume": 2804476.1, "close_time": 1770029999999, "quote_volume": 47701.196335, "trades": 448, "taker_buy_base": 2536190.4, "taker_buy_quote": 43141.194723 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.01694, "high": 0.01699, "low": 0.01672, "close": 0.01673, "volume": 2656411.5, "close_time": 1770033599999, "quote_volume": 44659.023057, "trades": 474, "taker_buy_base": 166898.8, "taker_buy_quote": 2809.820683 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.01675, "high": 0.01675, "low": 0.01628, "close": 0.01641, "volume": 5739435.0, "close_time": 1770037199999, "quote_volume": 94752.061539, "trades": 366, "taker_buy_base": 2428270.1, "taker_buy_quote": 39638.314163 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.01639, "high": 0.01657, "low": 0.01628, "close": 0.01657, "volume": 367015.5, "close_time": 1770040799999, "quote_volume": 6024.778661, "trades": 63, "taker_buy_base": 311097.1, "taker_buy_quote": 5107.285047 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.01636, "high": 0.01686, "low": 0.01611, "close": 0.01667, "volume": 1989210.9, "close_time": 1770044399999, "quote_volume": 32755.563463, "trades": 164, "taker_buy_base": 520390.9, "taker_buy_quote": 8636.305275 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.01662, "high": 0.01775, "low": 0.01641, "close": 0.01731, "volume": 6205533.0, "close_time": 1770047999999, "quote_volume": 105406.331903, "trades": 439, "taker_buy_base": 2585934.7, "taker_buy_quote": 44263.474393 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.01732, "high": 0.01772, "low": 0.01691, "close": 0.01714, "volume": 4717949.0, "close_time": 1770051599999, "quote_volume": 82433.040017, "trades": 335, "taker_buy_base": 1233643.6, "taker_buy_quote": 21711.514418 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.01706, "high": 0.01743, "low": 0.01685, "close": 0.01685, "volume": 791454.8, "close_time": 1770055199999, "quote_volume": 13613.071645, "trades": 109, "taker_buy_base": 237053.3, "taker_buy_quote": 4109.231365 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.01699, "high": 0.01719, "low": 0.01685, "close": 0.01698, "volume": 1770728.9, "close_time": 1770058799999, "quote_volume": 30111.303205, "trades": 157, "taker_buy_base": 351860.8, "taker_buy_quote": 6005.481749 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.01695, "high": 0.0171, "low": 0.01682, "close": 0.01705, "volume": 1902866.6, "close_time": 1770062399999, "quote_volume": 32206.658035, "trades": 136, "taker_buy_base": 815243.1, "taker_buy_quote": 13821.245976 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.01702, "high": 0.01717, "low": 0.01649, "close": 0.01664, "volume": 2025401.0, "close_time": 1770065999999, "quote_volume": 33997.442694, "trades": 158, "taker_buy_base": 660352.2, "taker_buy_quote": 11137.039882 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.01672, "high": 0.01682, "low": 0.01651, "close": 0.01675, "volume": 371979.4, "close_time": 1770069599999, "quote_volume": 6203.8057, "trades": 53, "taker_buy_base": 188864.0, "taker_buy_quote": 3158.641479 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.01676, "high": 0.01733, "low": 0.01675, "close": 0.01724, "volume": 1053484.5, "close_time": 1770073199999, "quote_volume": 17851.421076, "trades": 90, "taker_buy_base": 635561.6, "taker_buy_quote": 10804.512156 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.01734, "high": 0.01735, "low": 0.01687, "close": 0.01688, "volume": 193721.9, "close_time": 1770076799999, "quote_volume": 3303.334268, "trades": 43, "taker_buy_base": 99659.2, "taker_buy_quote": 1703.850084 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01678, "high": 0.01686, "low": 0.01657, "close": 0.01665, "volume": 1906414.1, "close_time": 1770080399999, "quote_volume": 31970.753225, "trades": 173, "taker_buy_base": 1686715.1, "taker_buy_quote": 28285.44167 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.01672, "high": 0.01674, "low": 0.01663, "close": 0.01665, "volume": 433570.1, "close_time": 1770083999999, "quote_volume": 7249.918167, "trades": 73, "taker_buy_base": 142742.7, "taker_buy_quote": 2386.595686 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.01669, "high": 0.01669, "low": 0.01596, "close": 0.016, "volume": 1667546.2, "close_time": 1770087599999, "quote_volume": 26869.252479, "trades": 321, "taker_buy_base": 1101575.9, "taker_buy_quote": 17703.999201 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.016, "high": 0.01656, "low": 0.01582, "close": 0.0164, "volume": 1942287.0, "close_time": 1770091199999, "quote_volume": 31155.041263, "trades": 400, "taker_buy_base": 1659370.2, "taker_buy_quote": 26615.549459 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0164, "high": 0.01663, "low": 0.01625, "close": 0.01646, "volume": 599633.9, "close_time": 1770094799999, "quote_volume": 9887.285055, "trades": 203, "taker_buy_base": 502559.2, "taker_buy_quote": 8294.84498 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.01651, "high": 0.01651, "low": 0.01608, "close": 0.01608, "volume": 403301.1, "close_time": 1770098399999, "quote_volume": 6517.518633, "trades": 82, "taker_buy_base": 77046.2, "taker_buy_quote": 1256.115924 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.01609, "high": 0.01636, "low": 0.01598, "close": 0.01634, "volume": 2452436.7, "close_time": 1770101999999, "quote_volume": 39541.640848, "trades": 267, "taker_buy_base": 391356.6, "taker_buy_quote": 6367.144015 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.01625, "high": 0.01725, "low": 0.01611, "close": 0.01715, "volume": 9799577.5, "close_time": 1770105599999, "quote_volume": 162562.910663, "trades": 895, "taker_buy_base": 6456014.9, "taker_buy_quote": 106097.517085 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.01703, "high": 0.01798, "low": 0.01703, "close": 0.0178, "volume": 8767075.6, "close_time": 1770109199999, "quote_volume": 153911.828669, "trades": 1132, "taker_buy_base": 6016598.3, "taker_buy_quote": 105560.865376 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.01791, "high": 0.0181, "low": 0.01747, "close": 0.01777, "volume": 3477190.9, "close_time": 1770112799999, "quote_volume": 61777.256781, "trades": 536, "taker_buy_base": 936945.8, "taker_buy_quote": 16609.922081 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.01779, "high": 0.01805, "low": 0.01753, "close": 0.01775, "volume": 2388479.9, "close_time": 1770116399999, "quote_volume": 42678.628542, "trades": 466, "taker_buy_base": 1848796.5, "taker_buy_quote": 33130.904159 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.01786, "high": 0.018, "low": 0.01743, "close": 0.01767, "volume": 3095091.9, "close_time": 1770119999999, "quote_volume": 54676.746393, "trades": 524, "taker_buy_base": 987517.5, "taker_buy_quote": 17488.508072 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.01763, "high": 0.01827, "low": 0.01763, "close": 0.01767, "volume": 5772781.1, "close_time": 1770123599999, "quote_volume": 103614.216181, "trades": 672, "taker_buy_base": 3042905.8, "taker_buy_quote": 54907.802156 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.01765, "high": 0.01817, "low": 0.01755, "close": 0.01802, "volume": 2214433.6, "close_time": 1770127199999, "quote_volume": 39778.131489, "trades": 389, "taker_buy_base": 1024272.2, "taker_buy_quote": 18403.478807 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.01794, "high": 0.01796, "low": 0.01728, "close": 0.01728, "volume": 6337931.8, "close_time": 1770130799999, "quote_volume": 111341.030547, "trades": 741, "taker_buy_base": 3180532.9, "taker_buy_quote": 55603.17078 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.01728, "high": 0.01759, "low": 0.01709, "close": 0.01739, "volume": 4156116.3, "close_time": 1770134399999, "quote_volume": 72224.138458, "trades": 822, "taker_buy_base": 1489753.9, "taker_buy_quote": 25793.55891 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0173, "high": 0.01732, "low": 0.0167, "close": 0.01675, "volume": 6052987.1, "close_time": 1770137999999, "quote_volume": 101918.165206, "trades": 770, "taker_buy_base": 3702686.9, "taker_buy_quote": 62321.470203 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.01677, "high": 0.01688, "low": 0.01634, "close": 0.01637, "volume": 3098402.6, "close_time": 1770141599999, "quote_volume": 51271.354598, "trades": 414, "taker_buy_base": 1099244.9, "taker_buy_quote": 18232.990522 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.01634, "high": 0.01654, "low": 0.01614, "close": 0.01629, "volume": 1930965.4, "close_time": 1770145199999, "quote_volume": 31499.867829, "trades": 315, "taker_buy_base": 995461.7, "taker_buy_quote": 16279.95451 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.01629, "high": 0.01716, "low": 0.01623, "close": 0.01688, "volume": 6474111.2, "close_time": 1770148799999, "quote_volume": 109317.648194, "trades": 1724, "taker_buy_base": 1545878.4, "taker_buy_quote": 25930.608974 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.01682, "high": 0.01739, "low": 0.01666, "close": 0.01722, "volume": 1414203.8, "close_time": 1770152399999, "quote_volume": 24106.9676, "trades": 292, "taker_buy_base": 502011.6, "taker_buy_quote": 8561.85127 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.01727, "high": 0.01735, "low": 0.01671, "close": 0.01671, "volume": 940845.6, "close_time": 1770155999999, "quote_volume": 16028.270714, "trades": 321, "taker_buy_base": 322565.6, "taker_buy_quote": 5542.876569 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.01672, "high": 0.01679, "low": 0.01641, "close": 0.01648, "volume": 1725162.5, "close_time": 1770159599999, "quote_volume": 28728.175365, "trades": 389, "taker_buy_base": 349364.2, "taker_buy_quote": 5823.711023 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0164, "high": 0.01642, "low": 0.01622, "close": 0.01638, "volume": 898013.5, "close_time": 1770163199999, "quote_volume": 14688.76834, "trades": 296, "taker_buy_base": 351253.8, "taker_buy_quote": 5742.76143 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0164, "high": 0.01667, "low": 0.01615, "close": 0.01653, "volume": 365839.9, "close_time": 1770166799999, "quote_volume": 6022.604584, "trades": 127, "taker_buy_base": 195713.1, "taker_buy_quote": 3222.921827 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.01648, "high": 0.01681, "low": 0.01648, "close": 0.01673, "volume": 147288.1, "close_time": 1770170399999, "quote_volume": 2462.953719, "trades": 42, "taker_buy_base": 130019.7, "taker_buy_quote": 2173.63704 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.01665, "high": 0.01677, "low": 0.01622, "close": 0.01622, "volume": 519008.7, "close_time": 1770173999999, "quote_volume": 8610.926109, "trades": 173, "taker_buy_base": 336805.3, "taker_buy_quote": 5604.363702 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.01622, "high": 0.01648, "low": 0.01618, "close": 0.01644, "volume": 309145.1, "close_time": 1770177599999, "quote_volume": 5026.412019, "trades": 91, "taker_buy_base": 84701.3, "taker_buy_quote": 1383.487337 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0164, "high": 0.01662, "low": 0.0164, "close": 0.01644, "volume": 261195.4, "close_time": 1770181199999, "quote_volume": 4305.576596, "trades": 48, "taker_buy_base": 206768.7, "taker_buy_quote": 3411.36775 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.01645, "high": 0.01673, "low": 0.01645, "close": 0.01648, "volume": 1281183.4, "close_time": 1770184799999, "quote_volume": 21203.517572, "trades": 184, "taker_buy_base": 629345.3, "taker_buy_quote": 10443.909113 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.01652, "high": 0.01688, "low": 0.01651, "close": 0.01687, "volume": 1414119.0, "close_time": 1770188399999, "quote_volume": 23530.288352, "trades": 127, "taker_buy_base": 634914.9, "taker_buy_quote": 10604.445371 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.01678, "high": 0.01688, "low": 0.01662, "close": 0.01679, "volume": 646751.4, "close_time": 1770191999999, "quote_volume": 10832.35887, "trades": 111, "taker_buy_base": 212453.4, "taker_buy_quote": 3559.401757 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01678, "high": 0.01698, "low": 0.01673, "close": 0.01681, "volume": 791376.9, "close_time": 1770195599999, "quote_volume": 13328.229331, "trades": 106, "taker_buy_base": 350083.0, "taker_buy_quote": 5903.914419 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.01687, "high": 0.01697, "low": 0.01664, "close": 0.01664, "volume": 948162.2, "close_time": 1770199199999, "quote_volume": 15970.690222, "trades": 78, "taker_buy_base": 749824.9, "taker_buy_quote": 12631.522555 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.01669, "high": 0.01676, "low": 0.01657, "close": 0.0167, "volume": 305020.6, "close_time": 1770202799999, "quote_volume": 5080.214513, "trades": 73, "taker_buy_base": 68166.8, "taker_buy_quote": 1138.614481 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.01654, "high": 0.01665, "low": 0.01636, "close": 0.0164, "volume": 2207900.6, "close_time": 1770206399999, "quote_volume": 36420.798119, "trades": 419, "taker_buy_base": 2087712.6, "taker_buy_quote": 34441.920542 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01642, "high": 0.01653, "low": 0.01633, "close": 0.0165, "volume": 2667003.8, "close_time": 1770209999999, "quote_volume": 43773.515368, "trades": 303, "taker_buy_base": 424577.4, "taker_buy_quote": 6990.169886 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.01651, "high": 0.01652, "low": 0.01606, "close": 0.01606, "volume": 625093.5, "close_time": 1770213599999, "quote_volume": 10191.693767, "trades": 97, "taker_buy_base": 226316.8, "taker_buy_quote": 3707.27185 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.01608, "high": 0.01643, "low": 0.01584, "close": 0.01631, "volume": 2463643.3, "close_time": 1770217199999, "quote_volume": 39841.558592, "trades": 329, "taker_buy_base": 1357462.5, "taker_buy_quote": 21988.918219 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.01626, "high": 0.01653, "low": 0.01595, "close": 0.01599, "volume": 3017554.4, "close_time": 1770220799999, "quote_volume": 48788.034157, "trades": 303, "taker_buy_base": 1554818.2, "taker_buy_quote": 25146.101608 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01597, "high": 0.01598, "low": 0.01563, "close": 0.01581, "volume": 4587958.3, "close_time": 1770224399999, "quote_volume": 72144.501518, "trades": 443, "taker_buy_base": 3370974.0, "taker_buy_quote": 52989.133548 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.01575, "high": 0.01597, "low": 0.01555, "close": 0.01588, "volume": 1005298.9, "close_time": 1770227999999, "quote_volume": 15778.746258, "trades": 186, "taker_buy_base": 240129.3, "taker_buy_quote": 3781.955683 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.01587, "high": 0.01601, "low": 0.01559, "close": 0.01569, "volume": 2586916.2, "close_time": 1770231599999, "quote_volume": 40632.347983, "trades": 292, "taker_buy_base": 1214624.4, "taker_buy_quote": 19105.779037 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.01569, "high": 0.01613, "low": 0.01561, "close": 0.01613, "volume": 693344.4, "close_time": 1770235199999, "quote_volume": 11006.606509, "trades": 157, "taker_buy_base": 525141.1, "taker_buy_quote": 8343.123499 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01613, "high": 0.01627, "low": 0.01588, "close": 0.01593, "volume": 1822447.9, "close_time": 1770238799999, "quote_volume": 29387.522548, "trades": 280, "taker_buy_base": 1114451.5, "taker_buy_quote": 17983.46131 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.01596, "high": 0.01596, "low": 0.01562, "close": 0.01565, "volume": 593501.7, "close_time": 1770242399999, "quote_volume": 9348.971997, "trades": 103, "taker_buy_base": 456619.6, "taker_buy_quote": 7199.563699 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.01567, "high": 0.01577, "low": 0.01531, "close": 0.01531, "volume": 3371748.1, "close_time": 1770245999999, "quote_volume": 52275.721775, "trades": 483, "taker_buy_base": 2485882.6, "taker_buy_quote": 38540.748563 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.01531, "high": 0.01552, "low": 0.01521, "close": 0.01521, "volume": 1695226.0, "close_time": 1770249599999, "quote_volume": 26087.473464, "trades": 223, "taker_buy_base": 1168864.7, "taker_buy_quote": 18018.593919 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01526, "high": 0.01526, "low": 0.01492, "close": 0.01499, "volume": 2309368.6, "close_time": 1770253199999, "quote_volume": 34718.236928, "trades": 213, "taker_buy_base": 570641.7, "taker_buy_quote": 8567.804029 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.01511, "high": 0.01546, "low": 0.01499, "close": 0.01537, "volume": 1664669.7, "close_time": 1770256799999, "quote_volume": 25395.893609, "trades": 257, "taker_buy_base": 751721.8, "taker_buy_quote": 11486.881078 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.01529, "high": 0.0153, "low": 0.01519, "close": 0.01523, "volume": 215490.0, "close_time": 1770260399999, "quote_volume": 3287.233973, "trades": 21, "taker_buy_base": 140346.5, "taker_buy_quote": 2144.806524 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.01513, "high": 0.0152, "low": 0.01493, "close": 0.01496, "volume": 1194846.8, "close_time": 1770263999999, "quote_volume": 17971.096674, "trades": 170, "taker_buy_base": 311876.7, "taker_buy_quote": 4701.007641 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01497, "high": 0.01504, "low": 0.0148, "close": 0.01486, "volume": 1606248.4, "close_time": 1770267599999, "quote_volume": 23892.076046, "trades": 180, "taker_buy_base": 922548.0, "taker_buy_quote": 13722.308137 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.01488, "high": 0.01515, "low": 0.01485, "close": 0.01485, "volume": 1383923.7, "close_time": 1770271199999, "quote_volume": 20729.404907, "trades": 162, "taker_buy_base": 272409.0, "taker_buy_quote": 4077.396674 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.01488, "high": 0.01488, "low": 0.01457, "close": 0.01467, "volume": 2698298.3, "close_time": 1770274799999, "quote_volume": 39810.566668, "trades": 221, "taker_buy_base": 738888.4, "taker_buy_quote": 10856.401964 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.01467, "high": 0.0152, "low": 0.01467, "close": 0.01506, "volume": 6059297.9, "close_time": 1770278399999, "quote_volume": 90959.235685, "trades": 572, "taker_buy_base": 4776405.3, "taker_buy_quote": 71684.444462 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0151, "high": 0.01563, "low": 0.0151, "close": 0.01534, "volume": 5956184.0, "close_time": 1770281999999, "quote_volume": 91761.339848, "trades": 494, "taker_buy_base": 2213027.1, "taker_buy_quote": 34029.703709 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.01534, "high": 0.0155, "low": 0.01515, "close": 0.01518, "volume": 2123218.6, "close_time": 1770285599999, "quote_volume": 32534.411924, "trades": 268, "taker_buy_base": 1125717.5, "taker_buy_quote": 17243.646192 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.01515, "high": 0.01518, "low": 0.01493, "close": 0.01496, "volume": 747422.5, "close_time": 1770289199999, "quote_volume": 11262.478014, "trades": 129, "taker_buy_base": 340292.2, "taker_buy_quote": 5136.417056 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.01496, "high": 0.01505, "low": 0.01471, "close": 0.01481, "volume": 2162410.7, "close_time": 1770292799999, "quote_volume": 32078.412352, "trades": 272, "taker_buy_base": 1219628.5, "taker_buy_quote": 18070.194577 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01481, "high": 0.01514, "low": 0.01481, "close": 0.01498, "volume": 1996513.7, "close_time": 1770296399999, "quote_volume": 29843.833172, "trades": 274, "taker_buy_base": 762705.4, "taker_buy_quote": 11424.269879 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.01495, "high": 0.01495, "low": 0.01435, "close": 0.01446, "volume": 2537791.1, "close_time": 1770299999999, "quote_volume": 37116.986592, "trades": 278, "taker_buy_base": 691921.1, "taker_buy_quote": 10129.081425 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.01457, "high": 0.01495, "low": 0.01453, "close": 0.01467, "volume": 1988732.8, "close_time": 1770303599999, "quote_volume": 29284.27677, "trades": 200, "taker_buy_base": 1085881.5, "taker_buy_quote": 15947.58696 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.01473, "high": 0.01474, "low": 0.01411, "close": 0.01428, "volume": 6737431.5, "close_time": 1770307199999, "quote_volume": 96857.018967, "trades": 352, "taker_buy_base": 2682586.3, "taker_buy_quote": 38274.231604 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01424, "high": 0.01434, "low": 0.01391, "close": 0.01409, "volume": 6400409.6, "close_time": 1770310799999, "quote_volume": 90592.048578, "trades": 358, "taker_buy_base": 1991397.2, "taker_buy_quote": 28190.622329 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.01409, "high": 0.01409, "low": 0.01361, "close": 0.01373, "volume": 3235602.8, "close_time": 1770314399999, "quote_volume": 44643.533049, "trades": 216, "taker_buy_base": 1976066.7, "taker_buy_quote": 27287.959611 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.01374, "high": 0.01388, "low": 0.01363, "close": 0.01385, "volume": 339231.8, "close_time": 1770317999999, "quote_volume": 4658.529286, "trades": 50, "taker_buy_base": 208688.2, "taker_buy_quote": 2868.685756 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.01375, "high": 0.01382, "low": 0.01339, "close": 0.01347, "volume": 5223209.8, "close_time": 1770321599999, "quote_volume": 70513.176802, "trades": 453, "taker_buy_base": 4988515.9, "taker_buy_quote": 67326.976493 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01346, "high": 0.01349, "low": 0.01276, "close": 0.01297, "volume": 8738434.2, "close_time": 1770325199999, "quote_volume": 114872.844107, "trades": 564, "taker_buy_base": 4090370.4, "taker_buy_quote": 53943.159381 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0131, "high": 0.01325, "low": 0.01278, "close": 0.0129, "volume": 7093383.3, "close_time": 1770328799999, "quote_volume": 92331.591882, "trades": 452, "taker_buy_base": 4636684.5, "taker_buy_quote": 60705.678213 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.01291, "high": 0.01313, "low": 0.01273, "close": 0.01296, "volume": 5017494.0, "close_time": 1770332399999, "quote_volume": 65099.558859, "trades": 264, "taker_buy_base": 2656375.8, "taker_buy_quote": 34688.42082 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.01296, "high": 0.01335, "low": 0.01296, "close": 0.01305, "volume": 1737613.7, "close_time": 1770335999999, "quote_volume": 22721.740345, "trades": 138, "taker_buy_base": 1181693.6, "taker_buy_quote": 15454.077803 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01311, "high": 0.01326, "low": 0.01167, "close": 0.01309, "volume": 8225896.6, "close_time": 1770339599999, "quote_volume": 101540.29869, "trades": 838, "taker_buy_base": 4135052.8, "taker_buy_quote": 51031.801135 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0131, "high": 0.0138, "low": 0.01305, "close": 0.01371, "volume": 2021815.9, "close_time": 1770343199999, "quote_volume": 27384.992262, "trades": 165, "taker_buy_base": 1091566.5, "taker_buy_quote": 14778.52383 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.01379, "high": 0.01379, "low": 0.01335, "close": 0.01336, "volume": 703754.8, "close_time": 1770346799999, "quote_volume": 9501.974491, "trades": 81, "taker_buy_base": 312647.2, "taker_buy_quote": 4204.179429 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.01339, "high": 0.01353, "low": 0.01328, "close": 0.01353, "volume": 555716.1, "close_time": 1770350399999, "quote_volume": 7429.119722, "trades": 98, "taker_buy_base": 468958.6, "taker_buy_quote": 6264.215871 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01348, "high": 0.01353, "low": 0.01339, "close": 0.01351, "volume": 190282.2, "close_time": 1770353999999, "quote_volume": 2561.786952, "trades": 70, "taker_buy_base": 133823.4, "taker_buy_quote": 1801.597528 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.01351, "high": 0.01381, "low": 0.01348, "close": 0.01378, "volume": 4018771.8, "close_time": 1770357599999, "quote_volume": 55199.916294, "trades": 420, "taker_buy_base": 542970.8, "taker_buy_quote": 7435.889225 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.01382, "high": 0.0139, "low": 0.01357, "close": 0.01357, "volume": 5776298.4, "close_time": 1770361199999, "quote_volume": 79479.582364, "trades": 465, "taker_buy_base": 3502708.8, "taker_buy_quote": 48308.368245 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.01354, "high": 0.01402, "low": 0.01341, "close": 0.01387, "volume": 4466094.0, "close_time": 1770364799999, "quote_volume": 62048.734407, "trades": 455, "taker_buy_base": 2885416.8, "taker_buy_quote": 40120.73374 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01387, "high": 0.01427, "low": 0.01383, "close": 0.01392, "volume": 8323999.4, "close_time": 1770368399999, "quote_volume": 116510.351611, "trades": 884, "taker_buy_base": 2365217.0, "taker_buy_quote": 33381.71142 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0139, "high": 0.01409, "low": 0.01373, "close": 0.01393, "volume": 2314127.0, "close_time": 1770371999999, "quote_volume": 32038.861946, "trades": 290, "taker_buy_base": 1222505.5, "taker_buy_quote": 16904.443515 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.01391, "high": 0.01404, "low": 0.01384, "close": 0.014, "volume": 1113390.0, "close_time": 1770375599999, "quote_volume": 15540.617021, "trades": 157, "taker_buy_base": 575170.2, "taker_buy_quote": 8034.367266 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.01402, "high": 0.0142, "low": 0.01399, "close": 0.01412, "volume": 926751.9, "close_time": 1770379199999, "quote_volume": 13048.04389, "trades": 106, "taker_buy_base": 683235.0, "taker_buy_quote": 9621.563704 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0141, "high": 0.0141, "low": 0.01386, "close": 0.01394, "volume": 516996.7, "close_time": 1770382799999, "quote_volume": 7243.047386, "trades": 97, "taker_buy_base": 197146.9, "taker_buy_quote": 2757.618475 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.01393, "high": 0.01404, "low": 0.01374, "close": 0.0138, "volume": 1443745.1, "close_time": 1770386399999, "quote_volume": 19985.377378, "trades": 137, "taker_buy_base": 531821.4, "taker_buy_quote": 7357.764378 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.01379, "high": 0.01425, "low": 0.01375, "close": 0.01411, "volume": 4574171.3, "close_time": 1770389999999, "quote_volume": 64666.995884, "trades": 543, "taker_buy_base": 3373594.7, "taker_buy_quote": 47783.594464 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.01405, "high": 0.01405, "low": 0.01391, "close": 0.01392, "volume": 1799394.5, "close_time": 1770393599999, "quote_volume": 25066.037832, "trades": 148, "taker_buy_base": 219313.1, "taker_buy_quote": 3062.62571 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01391, "high": 0.01442, "low": 0.01385, "close": 0.01428, "volume": 6082613.9, "close_time": 1770397199999, "quote_volume": 86266.800849, "trades": 468, "taker_buy_base": 3415046.5, "taker_buy_quote": 48429.708597 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.01427, "high": 0.01448, "low": 0.01426, "close": 0.01437, "volume": 2071934.0, "close_time": 1770400799999, "quote_volume": 29778.272122, "trades": 215, "taker_buy_base": 1246010.9, "taker_buy_quote": 17901.574981 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.01426, "high": 0.01426, "low": 0.01393, "close": 0.014, "volume": 4140366.2, "close_time": 1770404399999, "quote_volume": 58310.370618, "trades": 400, "taker_buy_base": 1095123.1, "taker_buy_quote": 15347.527747 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.014, "high": 0.0141, "low": 0.01391, "close": 0.0141, "volume": 923140.1, "close_time": 1770407999999, "quote_volume": 12930.57004, "trades": 104, "taker_buy_base": 803583.7, "taker_buy_quote": 11256.449486 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0141, "high": 0.01417, "low": 0.01384, "close": 0.014, "volume": 1567916.5, "close_time": 1770411599999, "quote_volume": 21992.130595, "trades": 119, "taker_buy_base": 560639.5, "taker_buy_quote": 7826.606628 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.01405, "high": 0.01405, "low": 0.01391, "close": 0.01391, "volume": 394072.3, "close_time": 1770415199999, "quote_volume": 5514.858868, "trades": 57, "taker_buy_base": 203934.2, "taker_buy_quote": 2850.849273 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0139, "high": 0.01418, "low": 0.01389, "close": 0.01418, "volume": 442241.9, "close_time": 1770418799999, "quote_volume": 6213.857328, "trades": 74, "taker_buy_base": 225289.8, "taker_buy_quote": 3171.042795 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.01425, "high": 0.01435, "low": 0.01395, "close": 0.01395, "volume": 2092991.8, "close_time": 1770422399999, "quote_volume": 29781.13883, "trades": 196, "taker_buy_base": 1531190.8, "taker_buy_quote": 21871.354012 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01399, "high": 0.01403, "low": 0.01374, "close": 0.01386, "volume": 1320388.2, "close_time": 1770425999999, "quote_volume": 18380.308583, "trades": 122, "taker_buy_base": 617955.4, "taker_buy_quote": 8588.809657 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.01378, "high": 0.01387, "low": 0.01366, "close": 0.01381, "volume": 325109.2, "close_time": 1770429599999, "quote_volume": 4474.500737, "trades": 65, "taker_buy_base": 166998.7, "taker_buy_quote": 2298.189947 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.01379, "high": 0.01403, "low": 0.01379, "close": 0.01387, "volume": 136642.5, "close_time": 1770433199999, "quote_volume": 1897.31392, "trades": 27, "taker_buy_base": 78430.5, "taker_buy_quote": 1088.182283 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.01395, "high": 0.0141, "low": 0.01394, "close": 0.01409, "volume": 518967.6, "close_time": 1770436799999, "quote_volume": 7283.286239, "trades": 83, "taker_buy_base": 358687.9, "taker_buy_quote": 5032.58988 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01402, "high": 0.01414, "low": 0.01388, "close": 0.01388, "volume": 566629.7, "close_time": 1770440399999, "quote_volume": 7951.870485, "trades": 72, "taker_buy_base": 246341.6, "taker_buy_quote": 3451.368586 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0139, "high": 0.014, "low": 0.01381, "close": 0.01384, "volume": 341112.6, "close_time": 1770443999999, "quote_volume": 4751.518102, "trades": 63, "taker_buy_base": 219568.4, "taker_buy_quote": 3058.466614 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.01383, "high": 0.01393, "low": 0.01356, "close": 0.01356, "volume": 422429.3, "close_time": 1770447599999, "quote_volume": 5836.276768, "trades": 67, "taker_buy_base": 119263.4, "taker_buy_quote": 1643.948406 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0136, "high": 0.01364, "low": 0.01336, "close": 0.01351, "volume": 2909080.5, "close_time": 1770451199999, "quote_volume": 39351.053152, "trades": 227, "taker_buy_base": 885953.1, "taker_buy_quote": 11958.42095 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0135, "high": 0.01361, "low": 0.01347, "close": 0.01358, "volume": 1627791.7, "close_time": 1770454799999, "quote_volume": 22104.447813, "trades": 120, "taker_buy_base": 189528.6, "taker_buy_quote": 2568.066496 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.01358, "high": 0.01365, "low": 0.01334, "close": 0.0134, "volume": 589226.9, "close_time": 1770458399999, "quote_volume": 7933.031202, "trades": 73, "taker_buy_base": 231803.2, "taker_buy_quote": 3138.165737 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.01337, "high": 0.0135, "low": 0.0133, "close": 0.01339, "volume": 197616.2, "close_time": 1770461999999, "quote_volume": 2647.227981, "trades": 55, "taker_buy_base": 77429.7, "taker_buy_quote": 1036.191374 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.01341, "high": 0.01342, "low": 0.01328, "close": 0.01339, "volume": 145159.6, "close_time": 1770465599999, "quote_volume": 1939.237425, "trades": 36, "taker_buy_base": 57577.3, "taker_buy_quote": 769.20755 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01339, "high": 0.01381, "low": 0.01339, "close": 0.01358, "volume": 1578360.9, "close_time": 1770469199999, "quote_volume": 21485.334192, "trades": 120, "taker_buy_base": 914256.6, "taker_buy_quote": 12460.946945 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.01359, "high": 0.01359, "low": 0.01327, "close": 0.01331, "volume": 624301.0, "close_time": 1770472799999, "quote_volume": 8371.271834, "trades": 100, "taker_buy_base": 480664.5, "taker_buy_quote": 6448.229968 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.01329, "high": 0.01329, "low": 0.01309, "close": 0.01321, "volume": 546931.6, "close_time": 1770476399999, "quote_volume": 7218.266633, "trades": 76, "taker_buy_base": 284480.8, "taker_buy_quote": 3752.422688 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.01321, "high": 0.01344, "low": 0.01319, "close": 0.01331, "volume": 449463.2, "close_time": 1770479999999, "quote_volume": 5974.06003, "trades": 56, "taker_buy_base": 283007.9, "taker_buy_quote": 3763.511142 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01332, "high": 0.01377, "low": 0.0133, "close": 0.01342, "volume": 2834446.2, "close_time": 1770483599999, "quote_volume": 38525.934968, "trades": 212, "taker_buy_base": 1048073.2, "taker_buy_quote": 14209.027334 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.01343, "high": 0.01348, "low": 0.01334, "close": 0.01334, "volume": 1009432.8, "close_time": 1770487199999, "quote_volume": 13496.625739, "trades": 72, "taker_buy_base": 585726.7, "taker_buy_quote": 7821.770289 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.01338, "high": 0.01353, "low": 0.01332, "close": 0.01332, "volume": 387460.9, "close_time": 1770490799999, "quote_volume": 5182.188427, "trades": 88, "taker_buy_base": 115127.6, "taker_buy_quote": 1539.581334 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0133, "high": 0.01331, "low": 0.01313, "close": 0.01314, "volume": 1204001.8, "close_time": 1770494399999, "quote_volume": 15916.637298, "trades": 108, "taker_buy_base": 353705.4, "taker_buy_quote": 4683.170419 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01314, "high": 0.01339, "low": 0.01314, "close": 0.01336, "volume": 1366658.3, "close_time": 1770497999999, "quote_volume": 18066.898994, "trades": 79, "taker_buy_base": 1172880.4, "taker_buy_quote": 15506.148529 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.01335, "high": 0.01335, "low": 0.01315, "close": 0.01317, "volume": 997152.3, "close_time": 1770501599999, "quote_volume": 13175.148313, "trades": 75, "taker_buy_base": 551442.9, "taker_buy_quote": 7285.86933 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.01313, "high": 0.01313, "low": 0.01296, "close": 0.01296, "volume": 1394188.7, "close_time": 1770505199999, "quote_volume": 18173.909824, "trades": 79, "taker_buy_base": 698441.4, "taker_buy_quote": 9104.663767 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.01294, "high": 0.01299, "low": 0.0129, "close": 0.01294, "volume": 953006.1, "close_time": 1770508799999, "quote_volume": 12340.128499, "trades": 76, "taker_buy_base": 462277.7, "taker_buy_quote": 5981.381019 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01297, "high": 0.01299, "low": 0.01279, "close": 0.01283, "volume": 2178668.6, "close_time": 1770512399999, "quote_volume": 27900.634323, "trades": 85, "taker_buy_base": 1984407.3, "taker_buy_quote": 25411.383113 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.01283, "high": 0.01286, "low": 0.01266, "close": 0.01271, "volume": 3679929.7, "close_time": 1770515999999, "quote_volume": 46736.759972, "trades": 180, "taker_buy_base": 3097823.5, "taker_buy_quote": 39325.935895 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0127, "high": 0.01273, "low": 0.01265, "close": 0.01269, "volume": 624882.7, "close_time": 1770519599999, "quote_volume": 7925.202766, "trades": 74, "taker_buy_base": 462772.2, "taker_buy_quote": 5866.938832 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.01273, "high": 0.01289, "low": 0.01262, "close": 0.01279, "volume": 484200.7, "close_time": 1770523199999, "quote_volume": 6195.193298, "trades": 39, "taker_buy_base": 372997.6, "taker_buy_quote": 4771.383548 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01276, "high": 0.01285, "low": 0.0127, "close": 0.01285, "volume": 521928.2, "close_time": 1770526799999, "quote_volume": 6689.607936, "trades": 56, "taker_buy_base": 394700.9, "taker_buy_quote": 5061.074827 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.01285, "high": 0.01285, "low": 0.01271, "close": 0.01278, "volume": 353109.3, "close_time": 1770530399999, "quote_volume": 4513.985034, "trades": 52, "taker_buy_base": 275811.5, "taker_buy_quote": 3526.959028 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.01271, "high": 0.01271, "low": 0.01246, "close": 0.01249, "volume": 651499.8, "close_time": 1770533999999, "quote_volume": 8178.028827, "trades": 87, "taker_buy_base": 314103.1, "taker_buy_quote": 3951.905647 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.01249, "high": 0.01261, "low": 0.01241, "close": 0.01261, "volume": 1122517.8, "close_time": 1770537599999, "quote_volume": 13976.440686, "trades": 99, "taker_buy_base": 325556.0, "taker_buy_quote": 4057.48982 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0126, "high": 0.01277, "low": 0.01258, "close": 0.01272, "volume": 1136296.2, "close_time": 1770541199999, "quote_volume": 14416.203697, "trades": 114, "taker_buy_base": 301882.8, "taker_buy_quote": 3832.432735 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.01273, "high": 0.01282, "low": 0.01254, "close": 0.01258, "volume": 1398733.3, "close_time": 1770544799999, "quote_volume": 17693.184736, "trades": 86, "taker_buy_base": 520231.7, "taker_buy_quote": 6611.66437 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.01259, "high": 0.01259, "low": 0.01235, "close": 0.01238, "volume": 786048.5, "close_time": 1770548399999, "quote_volume": 9766.479842, "trades": 99, "taker_buy_base": 371968.9, "taker_buy_quote": 4626.725095 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.01243, "high": 0.01265, "low": 0.01243, "close": 0.01262, "volume": 1205023.1, "close_time": 1770551999999, "quote_volume": 15138.187122, "trades": 124, "taker_buy_base": 812366.0, "taker_buy_quote": 10211.622566 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.01262, "high": 0.01262, "low": 0.01235, "close": 0.01258, "volume": 2188974.2, "close_time": 1770555599999, "quote_volume": 27243.298991, "trades": 189, "taker_buy_base": 1045219.9, "taker_buy_quote": 13004.642723 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.01259, "high": 0.01274, "low": 0.01255, "close": 0.01269, "volume": 3212357.5, "close_time": 1770559199999, "quote_volume": 40561.561633, "trades": 207, "taker_buy_base": 2266414.9, "taker_buy_quote": 28622.916886 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.01266, "high": 0.01432, "low": 0.01265, "close": 0.01375, "volume": 14586188.9, "close_time": 1770562799999, "quote_volume": 196923.239084, "trades": 1123, "taker_buy_base": 8742784.6, "taker_buy_quote": 118296.318656 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.01372, "high": 0.01374, "low": 0.01324, "close": 0.01327, "volume": 5388844.3, "close_time": 1770566399999, "quote_volume": 73256.09459, "trades": 593, "taker_buy_base": 1019668.2, "taker_buy_quote": 13747.356314 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01322, "high": 0.01347, "low": 0.01288, "close": 0.01292, "volume": 4045546.6, "close_time": 1770569999999, "quote_volume": 53102.231853, "trades": 213, "taker_buy_base": 1573907.7, "taker_buy_quote": 20663.090287 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.013, "high": 0.0136, "low": 0.013, "close": 0.01334, "volume": 2658076.6, "close_time": 1770573599999, "quote_volume": 35721.995655, "trades": 139, "taker_buy_base": 865258.1, "taker_buy_quote": 11595.717381 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.01347, "high": 0.01455, "low": 0.01347, "close": 0.0144, "volume": 12311315.9, "close_time": 1770577199999, "quote_volume": 175126.722994, "trades": 1073, "taker_buy_base": 8337411.7, "taker_buy_quote": 118305.083285 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0144, "high": 0.01485, "low": 0.01422, "close": 0.01444, "volume": 24131993.5, "close_time": 1770580799999, "quote_volume": 350293.885648, "trades": 1444, "taker_buy_base": 8201548.2, "taker_buy_quote": 119031.399879 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01446, "high": 0.01462, "low": 0.01425, "close": 0.01429, "volume": 8874886.5, "close_time": 1770584399999, "quote_volume": 127727.524708, "trades": 445, "taker_buy_base": 4029156.6, "taker_buy_quote": 58199.564215 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0144, "high": 0.01462, "low": 0.01426, "close": 0.01452, "volume": 3789360.6, "close_time": 1770587999999, "quote_volume": 54518.526058, "trades": 240, "taker_buy_base": 1376220.9, "taker_buy_quote": 19907.347478 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.01452, "high": 0.0149, "low": 0.01442, "close": 0.01474, "volume": 8485334.4, "close_time": 1770591599999, "quote_volume": 125134.511537, "trades": 434, "taker_buy_base": 6785226.7, "taker_buy_quote": 100231.978313 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.01474, "high": 0.01517, "low": 0.01442, "close": 0.01442, "volume": 5710485.9, "close_time": 1770595199999, "quote_volume": 84481.285435, "trades": 351, "taker_buy_base": 3369747.9, "taker_buy_quote": 49948.396131 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01445, "high": 0.01445, "low": 0.01399, "close": 0.01432, "volume": 4169504.7, "close_time": 1770598799999, "quote_volume": 59319.092439, "trades": 308, "taker_buy_base": 1748530.5, "taker_buy_quote": 24969.044707 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.01446, "high": 0.0145, "low": 0.01392, "close": 0.01413, "volume": 1946645.9, "close_time": 1770602399999, "quote_volume": 27544.605628, "trades": 186, "taker_buy_base": 565308.7, "taker_buy_quote": 8019.828123 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.01407, "high": 0.01428, "low": 0.01403, "close": 0.01403, "volume": 1596679.4, "close_time": 1770605999999, "quote_volume": 22574.577589, "trades": 167, "taker_buy_base": 945198.8, "taker_buy_quote": 13367.104786 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.01411, "high": 0.01414, "low": 0.01394, "close": 0.01394, "volume": 438251.3, "close_time": 1770609599999, "quote_volume": 6136.277254, "trades": 82, "taker_buy_base": 172836.9, "taker_buy_quote": 2416.062029 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01388, "high": 0.01407, "low": 0.01383, "close": 0.01406, "volume": 2636958.2, "close_time": 1770613199999, "quote_volume": 36832.732089, "trades": 210, "taker_buy_base": 405661.9, "taker_buy_quote": 5665.558278 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.01403, "high": 0.01406, "low": 0.01377, "close": 0.01385, "volume": 1145877.7, "close_time": 1770616799999, "quote_volume": 15914.157507, "trades": 174, "taker_buy_base": 390146.5, "taker_buy_quote": 5413.874704 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.01379, "high": 0.01389, "low": 0.01367, "close": 0.01368, "volume": 728942.3, "close_time": 1770620399999, "quote_volume": 10015.028571, "trades": 145, "taker_buy_base": 175071.1, "taker_buy_quote": 2407.883029 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0137, "high": 0.01405, "low": 0.0137, "close": 0.01388, "volume": 1188938.1, "close_time": 1770623999999, "quote_volume": 16500.863193, "trades": 181, "taker_buy_base": 393502.0, "taker_buy_quote": 5478.806396 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01386, "high": 0.01412, "low": 0.01372, "close": 0.01373, "volume": 3304313.7, "close_time": 1770627599999, "quote_volume": 45887.52945, "trades": 236, "taker_buy_base": 1716905.7, "taker_buy_quote": 23835.442112 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.01373, "high": 0.01373, "low": 0.01339, "close": 0.01356, "volume": 1664106.0, "close_time": 1770631199999, "quote_volume": 22506.009361, "trades": 264, "taker_buy_base": 1026132.7, "taker_buy_quote": 13865.138773 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.01356, "high": 0.01365, "low": 0.01321, "close": 0.01335, "volume": 2290861.8, "close_time": 1770634799999, "quote_volume": 30621.541481, "trades": 235, "taker_buy_base": 1058174.5, "taker_buy_quote": 14067.56924 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.01339, "high": 0.01347, "low": 0.01329, "close": 0.0133, "volume": 346532.0, "close_time": 1770638399999, "quote_volume": 4641.477208, "trades": 100, "taker_buy_base": 203031.7, "taker_buy_quote": 2720.697996 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01337, "high": 0.0135, "low": 0.01337, "close": 0.0135, "volume": 493094.2, "close_time": 1770641999999, "quote_volume": 6630.071197, "trades": 41, "taker_buy_base": 167722.5, "taker_buy_quote": 2259.294905 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.01351, "high": 0.01364, "low": 0.0132, "close": 0.01325, "volume": 1538538.3, "close_time": 1770645599999, "quote_volume": 20639.617872, "trades": 114, "taker_buy_base": 870688.4, "taker_buy_quote": 11671.131544 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.01325, "high": 0.01358, "low": 0.01313, "close": 0.01357, "volume": 1133441.8, "close_time": 1770649199999, "quote_volume": 15167.637333, "trades": 111, "taker_buy_base": 681993.2, "taker_buy_quote": 9089.16749 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.01359, "high": 0.0138, "low": 0.01341, "close": 0.01366, "volume": 1992997.0, "close_time": 1770652799999, "quote_volume": 27059.270717, "trades": 142, "taker_buy_base": 944700.2, "taker_buy_quote": 12832.893267 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01363, "high": 0.01363, "low": 0.01331, "close": 0.01345, "volume": 1699505.8, "close_time": 1770656399999, "quote_volume": 22812.220831, "trades": 155, "taker_buy_base": 825190.2, "taker_buy_quote": 11094.492579 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.01352, "high": 0.01365, "low": 0.0134, "close": 0.01347, "volume": 1625339.5, "close_time": 1770659999999, "quote_volume": 22008.042643, "trades": 131, "taker_buy_base": 793224.5, "taker_buy_quote": 10747.030389 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.01351, "high": 0.01351, "low": 0.0133, "close": 0.01341, "volume": 651820.7, "close_time": 1770663599999, "quote_volume": 8724.653633, "trades": 63, "taker_buy_base": 241687.5, "taker_buy_quote": 3241.196297 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.01344, "high": 0.01352, "low": 0.01339, "close": 0.01346, "volume": 315515.4, "close_time": 1770667199999, "quote_volume": 4243.544717, "trades": 46, "taker_buy_base": 298380.8, "taker_buy_quote": 4013.683581 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01339, "high": 0.01345, "low": 0.01315, "close": 0.01337, "volume": 2058764.8, "close_time": 1770670799999, "quote_volume": 27324.91551, "trades": 122, "taker_buy_base": 427592.0, "taker_buy_quote": 5723.682752 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.01333, "high": 0.01342, "low": 0.01317, "close": 0.0134, "volume": 1007005.8, "close_time": 1770674399999, "quote_volume": 13374.24976, "trades": 82, "taker_buy_base": 471843.7, "taker_buy_quote": 6274.864824 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.01343, "high": 0.01353, "low": 0.0134, "close": 0.01351, "volume": 540929.1, "close_time": 1770677999999, "quote_volume": 7300.649063, "trades": 42, "taker_buy_base": 445491.3, "taker_buy_quote": 6015.238155 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.01354, "high": 0.01369, "low": 0.01344, "close": 0.01346, "volume": 3224054.7, "close_time": 1770681599999, "quote_volume": 43850.27355, "trades": 146, "taker_buy_base": 2958362.9, "taker_buy_quote": 40241.875342 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01347, "high": 0.01362, "low": 0.01343, "close": 0.01349, "volume": 294129.8, "close_time": 1770685199999, "quote_volume": 3969.152781, "trades": 30, "taker_buy_base": 120770.4, "taker_buy_quote": 1624.340719 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.01356, "high": 0.01375, "low": 0.01355, "close": 0.01369, "volume": 628426.0, "close_time": 1770688799999, "quote_volume": 8572.033341, "trades": 58, "taker_buy_base": 266938.4, "taker_buy_quote": 3647.003196 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.01366, "high": 0.01381, "low": 0.01363, "close": 0.0137, "volume": 592797.1, "close_time": 1770692399999, "quote_volume": 8129.724791, "trades": 67, "taker_buy_base": 209755.2, "taker_buy_quote": 2884.331001 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.01365, "high": 0.01366, "low": 0.01322, "close": 0.0133, "volume": 1585432.1, "close_time": 1770695999999, "quote_volume": 21183.397269, "trades": 216, "taker_buy_base": 568891.7, "taker_buy_quote": 7644.727948 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.01329, "high": 0.01346, "low": 0.01329, "close": 0.01342, "volume": 1139253.0, "close_time": 1770699599999, "quote_volume": 15270.765042, "trades": 164, "taker_buy_base": 443752.1, "taker_buy_quote": 5951.745081 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.01341, "high": 0.01352, "low": 0.01323, "close": 0.01325, "volume": 1259996.3, "close_time": 1770703199999, "quote_volume": 16816.578976, "trades": 104, "taker_buy_base": 567000.9, "taker_buy_quote": 7555.420082 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.01331, "high": 0.01331, "low": 0.01295, "close": 0.01305, "volume": 460865.7, "close_time": 1770706799999, "quote_volume": 6015.510154, "trades": 96, "taker_buy_base": 162639.8, "taker_buy_quote": 2122.169438 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0131, "high": 0.01318, "low": 0.01305, "close": 0.0131, "volume": 682636.6, "close_time": 1770710399999, "quote_volume": 8945.181845, "trades": 67, "taker_buy_base": 295919.3, "taker_buy_quote": 3879.701091 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01313, "high": 0.0132, "low": 0.01301, "close": 0.0132, "volume": 610035.6, "close_time": 1770713999999, "quote_volume": 7986.047605, "trades": 74, "taker_buy_base": 372511.4, "taker_buy_quote": 4877.461813 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.01321, "high": 0.01324, "low": 0.01305, "close": 0.01305, "volume": 793510.9, "close_time": 1770717599999, "quote_volume": 10407.157259, "trades": 51, "taker_buy_base": 370310.9, "taker_buy_quote": 4860.714458 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.01307, "high": 0.01315, "low": 0.01296, "close": 0.01296, "volume": 385401.7, "close_time": 1770721199999, "quote_volume": 5043.340659, "trades": 39, "taker_buy_base": 179743.4, "taker_buy_quote": 2348.617322 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.01296, "high": 0.01297, "low": 0.01282, "close": 0.01283, "volume": 717916.1, "close_time": 1770724799999, "quote_volume": 9277.593603, "trades": 52, "taker_buy_base": 545814.4, "taker_buy_quote": 7059.254205 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01283, "high": 0.01293, "low": 0.0128, "close": 0.01289, "volume": 480073.6, "close_time": 1770728399999, "quote_volume": 6160.411962, "trades": 36, "taker_buy_base": 166143.6, "taker_buy_quote": 2136.220053 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.01287, "high": 0.01299, "low": 0.0128, "close": 0.01299, "volume": 411716.3, "close_time": 1770731999999, "quote_volume": 5300.25294, "trades": 51, "taker_buy_base": 56208.8, "taker_buy_quote": 724.952276 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.01296, "high": 0.01309, "low": 0.01285, "close": 0.013, "volume": 620077.8, "close_time": 1770735599999, "quote_volume": 8057.65998, "trades": 87, "taker_buy_base": 271965.0, "taker_buy_quote": 3542.296535 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.01302, "high": 0.01318, "low": 0.01301, "close": 0.01305, "volume": 851142.1, "close_time": 1770739199999, "quote_volume": 11148.016081, "trades": 87, "taker_buy_base": 341386.9, "taker_buy_quote": 4475.590547 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01303, "high": 0.01313, "low": 0.01281, "close": 0.01286, "volume": 1302186.0, "close_time": 1770742799999, "quote_volume": 16922.249606, "trades": 101, "taker_buy_base": 816798.1, "taker_buy_quote": 10648.203024 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.01282, "high": 0.01288, "low": 0.01265, "close": 0.01283, "volume": 4394626.6, "close_time": 1770746399999, "quote_volume": 56185.240755, "trades": 242, "taker_buy_base": 2466811.4, "taker_buy_quote": 31621.563946 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.01285, "high": 0.01285, "low": 0.01254, "close": 0.01261, "volume": 2043155.8, "close_time": 1770749999999, "quote_volume": 25752.72405, "trades": 127, "taker_buy_base": 1544513.3, "taker_buy_quote": 19431.522794 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.01262, "high": 0.01278, "low": 0.01256, "close": 0.01278, "volume": 1588396.4, "close_time": 1770753599999, "quote_volume": 20210.598722, "trades": 86, "taker_buy_base": 896795.2, "taker_buy_quote": 11405.81689 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01279, "high": 0.01291, "low": 0.01271, "close": 0.01286, "volume": 3524372.8, "close_time": 1770757199999, "quote_volume": 45214.060578, "trades": 166, "taker_buy_base": 1640150.3, "taker_buy_quote": 21088.752217 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.01287, "high": 0.01289, "low": 0.01274, "close": 0.01278, "volume": 1985728.8, "close_time": 1770760799999, "quote_volume": 25457.368081, "trades": 84, "taker_buy_base": 1255420.2, "taker_buy_quote": 16088.595852 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.01282, "high": 0.01296, "low": 0.01266, "close": 0.01285, "volume": 2978728.1, "close_time": 1770764399999, "quote_volume": 38036.353902, "trades": 121, "taker_buy_base": 1717822.9, "taker_buy_quote": 21947.533359 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.01287, "high": 0.01292, "low": 0.01279, "close": 0.01279, "volume": 807531.1, "close_time": 1770767999999, "quote_volume": 10387.927698, "trades": 39, "taker_buy_base": 479736.7, "taker_buy_quote": 6164.715314 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01277, "high": 0.01291, "low": 0.01277, "close": 0.01291, "volume": 955842.9, "close_time": 1770771599999, "quote_volume": 12286.954709, "trades": 47, "taker_buy_base": 442994.9, "taker_buy_quote": 5690.689521 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.01291, "high": 0.01307, "low": 0.01291, "close": 0.01294, "volume": 2294564.5, "close_time": 1770775199999, "quote_volume": 29806.90571, "trades": 96, "taker_buy_base": 930152.3, "taker_buy_quote": 12069.025193 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.013, "high": 0.01361, "low": 0.013, "close": 0.01329, "volume": 3621475.2, "close_time": 1770778799999, "quote_volume": 48389.549907, "trades": 182, "taker_buy_base": 2441722.3, "taker_buy_quote": 32491.765207 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0133, "high": 0.01332, "low": 0.01301, "close": 0.01305, "volume": 548286.4, "close_time": 1770782399999, "quote_volume": 7211.143623, "trades": 34, "taker_buy_base": 193646.3, "taker_buy_quote": 2534.240066 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01307, "high": 0.01315, "low": 0.01296, "close": 0.01296, "volume": 781346.1, "close_time": 1770785999999, "quote_volume": 10196.064256, "trades": 55, "taker_buy_base": 197734.0, "taker_buy_quote": 2582.743018 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.01307, "high": 0.01307, "low": 0.01279, "close": 0.01281, "volume": 490986.5, "close_time": 1770789599999, "quote_volume": 6320.065799, "trades": 32, "taker_buy_base": 197863.6, "taker_buy_quote": 2546.012132 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.01282, "high": 0.01282, "low": 0.01248, "close": 0.01254, "volume": 1871606.6, "close_time": 1770793199999, "quote_volume": 23702.258634, "trades": 224, "taker_buy_base": 402250.7, "taker_buy_quote": 5073.139619 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.01253, "high": 0.01274, "low": 0.01241, "close": 0.01268, "volume": 1551210.5, "close_time": 1770796799999, "quote_volume": 19467.623888, "trades": 107, "taker_buy_base": 580610.8, "taker_buy_quote": 7304.820449 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01271, "high": 0.01271, "low": 0.01252, "close": 0.01261, "volume": 2038847.0, "close_time": 1770800399999, "quote_volume": 25683.245922, "trades": 138, "taker_buy_base": 806720.7, "taker_buy_quote": 10151.47135 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.01262, "high": 0.01285, "low": 0.01256, "close": 0.01285, "volume": 748763.9, "close_time": 1770803999999, "quote_volume": 9545.165645, "trades": 43, "taker_buy_base": 553127.2, "taker_buy_quote": 7049.242325 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.01287, "high": 0.01287, "low": 0.0125, "close": 0.01254, "volume": 776936.7, "close_time": 1770807599999, "quote_volume": 9859.147339, "trades": 51, "taker_buy_base": 381941.1, "taker_buy_quote": 4841.799581 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.01256, "high": 0.01279, "low": 0.01251, "close": 0.01278, "volume": 706778.7, "close_time": 1770811199999, "quote_volume": 8939.419183, "trades": 50, "taker_buy_base": 376006.9, "taker_buy_quote": 4744.712986 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01272, "high": 0.01285, "low": 0.01271, "close": 0.01281, "volume": 451448.4, "close_time": 1770814799999, "quote_volume": 5784.650957, "trades": 25, "taker_buy_base": 54390.0, "taker_buy_quote": 694.527753 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.01291, "high": 0.01306, "low": 0.01286, "close": 0.01299, "volume": 2669783.3, "close_time": 1770818399999, "quote_volume": 34537.558869, "trades": 138, "taker_buy_base": 1771848.9, "taker_buy_quote": 22909.889413 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.013, "high": 0.0131, "low": 0.01274, "close": 0.01278, "volume": 2252355.0, "close_time": 1770821999999, "quote_volume": 29061.736148, "trades": 139, "taker_buy_base": 378615.5, "taker_buy_quote": 4905.456465 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.01278, "high": 0.01282, "low": 0.01256, "close": 0.01271, "volume": 1845097.7, "close_time": 1770825599999, "quote_volume": 23347.756505, "trades": 146, "taker_buy_base": 392282.9, "taker_buy_quote": 4967.02207 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01271, "high": 0.01285, "low": 0.01249, "close": 0.01249, "volume": 1674652.9, "close_time": 1770829199999, "quote_volume": 21191.663339, "trades": 85, "taker_buy_base": 709730.3, "taker_buy_quote": 9038.475097 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.01248, "high": 0.01282, "low": 0.01241, "close": 0.0127, "volume": 1277617.3, "close_time": 1770832799999, "quote_volume": 16166.699439, "trades": 68, "taker_buy_base": 632700.5, "taker_buy_quote": 8010.982987 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.01267, "high": 0.01287, "low": 0.01262, "close": 0.01282, "volume": 458978.0, "close_time": 1770836399999, "quote_volume": 5886.072484, "trades": 52, "taker_buy_base": 179374.4, "taker_buy_quote": 2299.939086 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.01282, "high": 0.01307, "low": 0.01282, "close": 0.0129, "volume": 1511269.8, "close_time": 1770839999999, "quote_volume": 19598.645003, "trades": 145, "taker_buy_base": 1007627.2, "taker_buy_quote": 13064.162581 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01294, "high": 0.01303, "low": 0.0128, "close": 0.01293, "volume": 1441500.6, "close_time": 1770843599999, "quote_volume": 18593.629915, "trades": 105, "taker_buy_base": 778467.2, "taker_buy_quote": 10069.708671 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.01288, "high": 0.01295, "low": 0.01282, "close": 0.01284, "volume": 695736.4, "close_time": 1770847199999, "quote_volume": 8974.665062, "trades": 56, "taker_buy_base": 436088.6, "taker_buy_quote": 5630.367433 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.01282, "high": 0.01283, "low": 0.01267, "close": 0.01267, "volume": 2071649.0, "close_time": 1770850799999, "quote_volume": 26345.653299, "trades": 134, "taker_buy_base": 1182385.7, "taker_buy_quote": 15019.307774 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.01266, "high": 0.01269, "low": 0.01241, "close": 0.01244, "volume": 1541952.1, "close_time": 1770854399999, "quote_volume": 19324.057014, "trades": 80, "taker_buy_base": 469505.3, "taker_buy_quote": 5871.792326 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0125, "high": 0.01267, "low": 0.01249, "close": 0.01262, "volume": 1430954.9, "close_time": 1770857999999, "quote_volume": 17982.744798, "trades": 60, "taker_buy_base": 873879.4, "taker_buy_quote": 10951.712296 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.01261, "high": 0.01281, "low": 0.01261, "close": 0.01274, "volume": 339525.8, "close_time": 1770861599999, "quote_volume": 4321.193781, "trades": 57, "taker_buy_base": 191021.6, "taker_buy_quote": 2431.843616 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0127, "high": 0.01285, "low": 0.0127, "close": 0.01278, "volume": 73012.5, "close_time": 1770865199999, "quote_volume": 932.746703, "trades": 18, "taker_buy_base": 42800.3, "taker_buy_quote": 546.260885 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0128, "high": 0.01294, "low": 0.0128, "close": 0.01288, "volume": 59297.1, "close_time": 1770868799999, "quote_volume": 763.773991, "trades": 19, "taker_buy_base": 41605.2, "taker_buy_quote": 536.465271 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01287, "high": 0.01287, "low": 0.01277, "close": 0.01277, "volume": 28348.8, "close_time": 1770872399999, "quote_volume": 363.681054, "trades": 8, "taker_buy_base": 20617.5, "taker_buy_quote": 264.886541 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.01266, "high": 0.01272, "low": 0.01262, "close": 0.01269, "volume": 1156615.8, "close_time": 1770875999999, "quote_volume": 14628.304214, "trades": 48, "taker_buy_base": 164329.8, "taker_buy_quote": 2078.088801 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.01271, "high": 0.01293, "low": 0.0126, "close": 0.01293, "volume": 1314910.4, "close_time": 1770879599999, "quote_volume": 16848.286882, "trades": 74, "taker_buy_base": 945408.2, "taker_buy_quote": 12121.887559 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.01294, "high": 0.0132, "low": 0.01288, "close": 0.01311, "volume": 5911684.4, "close_time": 1770883199999, "quote_volume": 77216.691751, "trades": 301, "taker_buy_base": 3305748.4, "taker_buy_quote": 43217.127219 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.01314, "high": 0.01314, "low": 0.01259, "close": 0.01273, "volume": 2490083.6, "close_time": 1770886799999, "quote_volume": 31943.211621, "trades": 132, "taker_buy_base": 1025127.3, "taker_buy_quote": 13169.122599 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.01271, "high": 0.01301, "low": 0.01268, "close": 0.013, "volume": 3196257.4, "close_time": 1770890399999, "quote_volume": 41285.166347, "trades": 129, "taker_buy_base": 1579834.9, "taker_buy_quote": 20376.81926 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.01301, "high": 0.01302, "low": 0.01289, "close": 0.01299, "volume": 901359.5, "close_time": 1770893999999, "quote_volume": 11676.698372, "trades": 103, "taker_buy_base": 249217.8, "taker_buy_quote": 3224.741082 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.01298, "high": 0.01316, "low": 0.01295, "close": 0.01306, "volume": 1434212.2, "close_time": 1770897599999, "quote_volume": 18716.389239, "trades": 80, "taker_buy_base": 588785.2, "taker_buy_quote": 7690.475781 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01305, "high": 0.01306, "low": 0.0128, "close": 0.01286, "volume": 1111445.0, "close_time": 1770901199999, "quote_volume": 14321.701672, "trades": 88, "taker_buy_base": 222445.8, "taker_buy_quote": 2865.034683 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.01289, "high": 0.0129, "low": 0.0128, "close": 0.01288, "volume": 890487.2, "close_time": 1770904799999, "quote_volume": 11433.233239, "trades": 73, "taker_buy_base": 339006.1, "taker_buy_quote": 4360.14472 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.01281, "high": 0.01303, "low": 0.01275, "close": 0.01303, "volume": 1927420.0, "close_time": 1770908399999, "quote_volume": 24809.855167, "trades": 153, "taker_buy_base": 835693.0, "taker_buy_quote": 10788.88125 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.01302, "high": 0.01337, "low": 0.01296, "close": 0.01305, "volume": 2949076.6, "close_time": 1770911999999, "quote_volume": 38936.016191, "trades": 215, "taker_buy_base": 2361996.6, "taker_buy_quote": 31206.777667 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01302, "high": 0.01305, "low": 0.01247, "close": 0.0125, "volume": 4167290.4, "close_time": 1770915599999, "quote_volume": 53278.315071, "trades": 280, "taker_buy_base": 1581836.5, "taker_buy_quote": 20247.827175 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.01254, "high": 0.01281, "low": 0.01253, "close": 0.01266, "volume": 1235970.0, "close_time": 1770919199999, "quote_volume": 15676.256029, "trades": 120, "taker_buy_base": 495505.5, "taker_buy_quote": 6283.343357 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.01265, "high": 0.0128, "low": 0.01254, "close": 0.01257, "volume": 1478982.2, "close_time": 1770922799999, "quote_volume": 18662.08174, "trades": 111, "taker_buy_base": 497772.7, "taker_buy_quote": 6307.120278 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.01257, "high": 0.01293, "low": 0.01257, "close": 0.01279, "volume": 1185440.5, "close_time": 1770926399999, "quote_volume": 15199.423293, "trades": 116, "taker_buy_base": 608491.1, "taker_buy_quote": 7798.759837 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01275, "high": 0.01278, "low": 0.0125, "close": 0.01253, "volume": 1111811.6, "close_time": 1770929999999, "quote_volume": 14044.641662, "trades": 72, "taker_buy_base": 569920.9, "taker_buy_quote": 7206.523545 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.01251, "high": 0.01268, "low": 0.01251, "close": 0.01265, "volume": 907345.4, "close_time": 1770933599999, "quote_volume": 11456.275075, "trades": 61, "taker_buy_base": 648970.8, "taker_buy_quote": 8191.180754 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.01263, "high": 0.01266, "low": 0.01255, "close": 0.01257, "volume": 545135.0, "close_time": 1770937199999, "quote_volume": 6868.410703, "trades": 44, "taker_buy_base": 276660.4, "taker_buy_quote": 3480.165469 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.01276, "high": 0.01284, "low": 0.01271, "close": 0.01277, "volume": 445032.2, "close_time": 1770940799999, "quote_volume": 5683.366551, "trades": 32, "taker_buy_base": 291892.1, "taker_buy_quote": 3726.795993 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01276, "high": 0.01284, "low": 0.01268, "close": 0.01273, "volume": 138142.9, "close_time": 1770944399999, "quote_volume": 1765.30054, "trades": 24, "taker_buy_base": 121982.1, "taker_buy_quote": 1558.788584 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.01271, "high": 0.01279, "low": 0.01265, "close": 0.01265, "volume": 906429.2, "close_time": 1770947999999, "quote_volume": 11516.353443, "trades": 53, "taker_buy_base": 518017.7, "taker_buy_quote": 6585.93646 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.01268, "high": 0.01271, "low": 0.01254, "close": 0.0126, "volume": 771433.5, "close_time": 1770951599999, "quote_volume": 9740.790004, "trades": 64, "taker_buy_base": 757245.7, "taker_buy_quote": 9562.727148 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.01259, "high": 0.01267, "low": 0.01254, "close": 0.01265, "volume": 157382.3, "close_time": 1770955199999, "quote_volume": 1984.680969, "trades": 23, "taker_buy_base": 147510.5, "taker_buy_quote": 1860.460819 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01258, "high": 0.01258, "low": 0.01241, "close": 0.01245, "volume": 2056515.6, "close_time": 1770958799999, "quote_volume": 25580.011216, "trades": 116, "taker_buy_base": 1638043.4, "taker_buy_quote": 20369.902667 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.01242, "high": 0.01245, "low": 0.01223, "close": 0.01225, "volume": 1360403.3, "close_time": 1770962399999, "quote_volume": 16800.389133, "trades": 109, "taker_buy_base": 704427.1, "taker_buy_quote": 8703.801639 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.01228, "high": 0.01239, "low": 0.01213, "close": 0.01239, "volume": 1490820.0, "close_time": 1770965999999, "quote_volume": 18304.684978, "trades": 97, "taker_buy_base": 1137337.9, "taker_buy_quote": 13987.438235 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.01239, "high": 0.01247, "low": 0.01236, "close": 0.01236, "volume": 302526.7, "close_time": 1770969599999, "quote_volume": 3756.300004, "trades": 38, "taker_buy_base": 150352.4, "taker_buy_quote": 1867.12147 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01237, "high": 0.01256, "low": 0.01231, "close": 0.01253, "volume": 782830.4, "close_time": 1770973199999, "quote_volume": 9781.506539, "trades": 46, "taker_buy_base": 440396.4, "taker_buy_quote": 5505.251829 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0125, "high": 0.01251, "low": 0.0124, "close": 0.0125, "volume": 609807.2, "close_time": 1770976799999, "quote_volume": 7597.754855, "trades": 63, "taker_buy_base": 282894.8, "taker_buy_quote": 3525.237537 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.01248, "high": 0.01253, "low": 0.01247, "close": 0.01249, "volume": 1025429.3, "close_time": 1770980399999, "quote_volume": 12836.035058, "trades": 47, "taker_buy_base": 210929.7, "taker_buy_quote": 2639.767501 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.01249, "high": 0.0125, "low": 0.01234, "close": 0.01234, "volume": 557223.7, "close_time": 1770983999999, "quote_volume": 6920.700949, "trades": 48, "taker_buy_base": 142275.8, "taker_buy_quote": 1765.082604 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01228, "high": 0.01232, "low": 0.01225, "close": 0.01232, "volume": 484192.4, "close_time": 1770987599999, "quote_volume": 5946.026957, "trades": 38, "taker_buy_base": 261354.8, "taker_buy_quote": 3207.483857 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.01232, "high": 0.01248, "low": 0.01227, "close": 0.01248, "volume": 711941.5, "close_time": 1770991199999, "quote_volume": 8798.490592, "trades": 60, "taker_buy_base": 155330.1, "taker_buy_quote": 1932.045113 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.01245, "high": 0.01261, "low": 0.01237, "close": 0.01255, "volume": 1457808.2, "close_time": 1770994799999, "quote_volume": 18179.131653, "trades": 109, "taker_buy_base": 831679.5, "taker_buy_quote": 10374.820273 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.01262, "high": 0.01284, "low": 0.01257, "close": 0.0127, "volume": 3483843.6, "close_time": 1770998399999, "quote_volume": 44411.278854, "trades": 250, "taker_buy_base": 1696770.3, "taker_buy_quote": 21634.337446 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0127, "high": 0.01311, "low": 0.01258, "close": 0.01296, "volume": 4655383.4, "close_time": 1771001999999, "quote_volume": 59632.685349, "trades": 245, "taker_buy_base": 2384008.8, "taker_buy_quote": 30635.080892 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.01298, "high": 0.01304, "low": 0.01287, "close": 0.01288, "volume": 1156678.7, "close_time": 1771005599999, "quote_volume": 14993.986393, "trades": 88, "taker_buy_base": 554844.1, "taker_buy_quote": 7201.169895 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.01288, "high": 0.01288, "low": 0.01275, "close": 0.0128, "volume": 534103.9, "close_time": 1771009199999, "quote_volume": 6851.570121, "trades": 68, "taker_buy_base": 276976.5, "taker_buy_quote": 3551.015329 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0128, "high": 0.0128, "low": 0.01269, "close": 0.01274, "volume": 1235050.4, "close_time": 1771012799999, "quote_volume": 15743.53002, "trades": 65, "taker_buy_base": 654389.0, "taker_buy_quote": 8344.620818 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.01274, "high": 0.01282, "low": 0.01272, "close": 0.01276, "volume": 177098.6, "close_time": 1771016399999, "quote_volume": 2260.032544, "trades": 29, "taker_buy_base": 29182.0, "taker_buy_quote": 372.659776 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.01276, "high": 0.01284, "low": 0.01271, "close": 0.01271, "volume": 694955.8, "close_time": 1771019999999, "quote_volume": 8855.957058, "trades": 41, "taker_buy_base": 488163.6, "taker_buy_quote": 6216.0334 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.01276, "high": 0.01282, "low": 0.01262, "close": 0.01269, "volume": 1385422.5, "close_time": 1771023599999, "quote_volume": 17599.968877, "trades": 58, "taker_buy_base": 312415.0, "taker_buy_quote": 3968.712485 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.01266, "high": 0.01266, "low": 0.01244, "close": 0.01244, "volume": 1445415.4, "close_time": 1771027199999, "quote_volume": 18100.915348, "trades": 47, "taker_buy_base": 616311.6, "taker_buy_quote": 7695.502329 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01246, "high": 0.01259, "low": 0.01239, "close": 0.01259, "volume": 709801.1, "close_time": 1771030799999, "quote_volume": 8880.480238, "trades": 46, "taker_buy_base": 387831.9, "taker_buy_quote": 4838.119456 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0126, "high": 0.01262, "low": 0.01249, "close": 0.01253, "volume": 232983.4, "close_time": 1771034399999, "quote_volume": 2920.332682, "trades": 19, "taker_buy_base": 232983.4, "taker_buy_quote": 2920.332682 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.01251, "high": 0.01255, "low": 0.01244, "close": 0.01245, "volume": 244046.5, "close_time": 1771037999999, "quote_volume": 3056.973282, "trades": 31, "taker_buy_base": 205062.2, "taker_buy_quote": 2568.547023 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.01245, "high": 0.01254, "low": 0.0124, "close": 0.01248, "volume": 1345555.8, "close_time": 1771041599999, "quote_volume": 16832.543837, "trades": 90, "taker_buy_base": 975545.0, "taker_buy_quote": 12208.545558 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01249, "high": 0.01252, "low": 0.01242, "close": 0.01248, "volume": 368069.5, "close_time": 1771045199999, "quote_volume": 4600.238493, "trades": 33, "taker_buy_base": 14431.7, "taker_buy_quote": 180.26125 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.01243, "high": 0.01258, "low": 0.01242, "close": 0.01248, "volume": 1476925.2, "close_time": 1771048799999, "quote_volume": 18481.8979, "trades": 126, "taker_buy_base": 692370.1, "taker_buy_quote": 8669.406662 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.01245, "high": 0.01251, "low": 0.0124, "close": 0.0125, "volume": 328988.4, "close_time": 1771052399999, "quote_volume": 4100.565891, "trades": 50, "taker_buy_base": 97535.8, "taker_buy_quote": 1216.940122 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.01248, "high": 0.01272, "low": 0.01248, "close": 0.01272, "volume": 3312145.1, "close_time": 1771055999999, "quote_volume": 41692.92749, "trades": 195, "taker_buy_base": 1917862.2, "taker_buy_quote": 24165.586806 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01266, "high": 0.01276, "low": 0.01259, "close": 0.01276, "volume": 1890474.6, "close_time": 1771059599999, "quote_volume": 23962.940372, "trades": 122, "taker_buy_base": 747723.9, "taker_buy_quote": 9482.139914 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.01279, "high": 0.01287, "low": 0.0127, "close": 0.0127, "volume": 1573376.4, "close_time": 1771063199999, "quote_volume": 20147.307946, "trades": 116, "taker_buy_base": 1098516.4, "taker_buy_quote": 14077.919491 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.01267, "high": 0.01285, "low": 0.01264, "close": 0.01283, "volume": 1343741.4, "close_time": 1771066799999, "quote_volume": 17157.564245, "trades": 122, "taker_buy_base": 977983.9, "taker_buy_quote": 12475.657308 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.01282, "high": 0.01298, "low": 0.01274, "close": 0.01287, "volume": 4508783.3, "close_time": 1771070399999, "quote_volume": 58110.457883, "trades": 263, "taker_buy_base": 2378398.5, "taker_buy_quote": 30683.41437 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01288, "high": 0.01313, "low": 0.01286, "close": 0.01291, "volume": 4037994.0, "close_time": 1771073999999, "quote_volume": 52538.717586, "trades": 176, "taker_buy_base": 2412459.5, "taker_buy_quote": 31368.864474 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.01291, "high": 0.01294, "low": 0.01258, "close": 0.01269, "volume": 5038135.4, "close_time": 1771077599999, "quote_volume": 64153.556065, "trades": 255, "taker_buy_base": 1151921.1, "taker_buy_quote": 14680.776911 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.01269, "high": 0.01303, "low": 0.01269, "close": 0.01303, "volume": 1066082.1, "close_time": 1771081199999, "quote_volume": 13738.887505, "trades": 81, "taker_buy_base": 848803.7, "taker_buy_quote": 10944.564541 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.01306, "high": 0.0135, "low": 0.01305, "close": 0.01317, "volume": 13369958.8, "close_time": 1771084799999, "quote_volume": 178218.19312, "trades": 515, "taker_buy_base": 3881594.9, "taker_buy_quote": 51643.677086 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01316, "high": 0.01321, "low": 0.01295, "close": 0.01321, "volume": 1293784.2, "close_time": 1771088399999, "quote_volume": 16899.705558, "trades": 90, "taker_buy_base": 384248.6, "taker_buy_quote": 5031.905513 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.01319, "high": 0.01342, "low": 0.01314, "close": 0.01317, "volume": 3234216.6, "close_time": 1771091999999, "quote_volume": 42960.670059, "trades": 195, "taker_buy_base": 2384735.1, "taker_buy_quote": 31702.0539 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.01316, "high": 0.01353, "low": 0.01316, "close": 0.01334, "volume": 3432485.6, "close_time": 1771095599999, "quote_volume": 46046.465378, "trades": 205, "taker_buy_base": 2851606.6, "taker_buy_quote": 38276.75016 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.01333, "high": 0.01343, "low": 0.01331, "close": 0.01338, "volume": 2609612.3, "close_time": 1771099199999, "quote_volume": 34992.279286, "trades": 140, "taker_buy_base": 2219164.7, "taker_buy_quote": 29770.36944 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01335, "high": 0.01337, "low": 0.0131, "close": 0.01321, "volume": 1748665.7, "close_time": 1771102799999, "quote_volume": 23105.538529, "trades": 162, "taker_buy_base": 529367.5, "taker_buy_quote": 6985.775527 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.01322, "high": 0.01345, "low": 0.0132, "close": 0.01342, "volume": 3843390.2, "close_time": 1771106399999, "quote_volume": 51269.589228, "trades": 152, "taker_buy_base": 3307232.6, "taker_buy_quote": 44099.397927 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.01341, "high": 0.01352, "low": 0.01335, "close": 0.01338, "volume": 3175355.0, "close_time": 1771109999999, "quote_volume": 42613.072494, "trades": 203, "taker_buy_base": 2280750.9, "taker_buy_quote": 30618.944465 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0134, "high": 0.0134, "low": 0.01327, "close": 0.01331, "volume": 149599.0, "close_time": 1771113599999, "quote_volume": 1994.630003, "trades": 15, "taker_buy_base": 95790.8, "taker_buy_quote": 1276.699217 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01326, "high": 0.01342, "low": 0.01319, "close": 0.01341, "volume": 1326095.4, "close_time": 1771117199999, "quote_volume": 17600.679224, "trades": 87, "taker_buy_base": 546780.1, "taker_buy_quote": 7249.491798 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.01341, "high": 0.01342, "low": 0.01324, "close": 0.0133, "volume": 943103.3, "close_time": 1771120799999, "quote_volume": 12599.632325, "trades": 48, "taker_buy_base": 521653.1, "taker_buy_quote": 6966.091945 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.01333, "high": 0.01337, "low": 0.01316, "close": 0.01334, "volume": 120601.5, "close_time": 1771124399999, "quote_volume": 1601.909835, "trades": 21, "taker_buy_base": 29394.8, "taker_buy_quote": 391.350247 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.01341, "high": 0.0135, "low": 0.01312, "close": 0.01329, "volume": 826827.9, "close_time": 1771127999999, "quote_volume": 10993.261223, "trades": 102, "taker_buy_base": 244761.9, "taker_buy_quote": 3274.623189 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01332, "high": 0.01347, "low": 0.01326, "close": 0.01326, "volume": 447081.0, "close_time": 1771131599999, "quote_volume": 5968.78027, "trades": 42, "taker_buy_base": 350438.3, "taker_buy_quote": 4672.456752 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.01326, "high": 0.01335, "low": 0.01324, "close": 0.01329, "volume": 1392929.9, "close_time": 1771135199999, "quote_volume": 18479.059376, "trades": 47, "taker_buy_base": 608948.4, "taker_buy_quote": 8075.439806 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.01333, "high": 0.01343, "low": 0.01321, "close": 0.01333, "volume": 1020289.6, "close_time": 1771138799999, "quote_volume": 13559.537306, "trades": 82, "taker_buy_base": 416862.3, "taker_buy_quote": 5552.811665 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.01328, "high": 0.01337, "low": 0.01324, "close": 0.01335, "volume": 768811.9, "close_time": 1771142399999, "quote_volume": 10246.655049, "trades": 57, "taker_buy_base": 99101.1, "taker_buy_quote": 1323.2077 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01338, "high": 0.01349, "low": 0.01306, "close": 0.0132, "volume": 1848777.6, "close_time": 1771145999999, "quote_volume": 24521.358509, "trades": 141, "taker_buy_base": 849452.5, "taker_buy_quote": 11282.479966 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0132, "high": 0.01327, "low": 0.01309, "close": 0.01312, "volume": 499349.0, "close_time": 1771149599999, "quote_volume": 6580.194038, "trades": 34, "taker_buy_base": 132392.5, "taker_buy_quote": 1738.782941 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.01306, "high": 0.01308, "low": 0.01294, "close": 0.01308, "volume": 2689503.7, "close_time": 1771153199999, "quote_volume": 34952.841118, "trades": 83, "taker_buy_base": 1605482.1, "taker_buy_quote": 20894.335663 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.01306, "high": 0.01312, "low": 0.01303, "close": 0.01306, "volume": 1789442.7, "close_time": 1771156799999, "quote_volume": 23386.07112, "trades": 92, "taker_buy_base": 402210.0, "taker_buy_quote": 5258.729871 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01307, "high": 0.0131, "low": 0.01268, "close": 0.01269, "volume": 2491711.9, "close_time": 1771160399999, "quote_volume": 32089.773538, "trades": 139, "taker_buy_base": 1195350.4, "taker_buy_quote": 15498.140544 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.01279, "high": 0.01283, "low": 0.01253, "close": 0.01258, "volume": 2185556.4, "close_time": 1771163999999, "quote_volume": 27591.182382, "trades": 147, "taker_buy_base": 641867.1, "taker_buy_quote": 8123.785222 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.01257, "high": 0.01275, "low": 0.01254, "close": 0.01268, "volume": 573912.4, "close_time": 1771167599999, "quote_volume": 7252.759783, "trades": 72, "taker_buy_base": 395848.5, "taker_buy_quote": 4996.659491 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.01267, "high": 0.01271, "low": 0.01256, "close": 0.01264, "volume": 311444.4, "close_time": 1771171199999, "quote_volume": 3941.098626, "trades": 55, "taker_buy_base": 134447.7, "taker_buy_quote": 1703.096578 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01261, "high": 0.01261, "low": 0.01253, "close": 0.01254, "volume": 229544.6, "close_time": 1771174799999, "quote_volume": 2882.866936, "trades": 20, "taker_buy_base": 75337.2, "taker_buy_quote": 946.491732 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.01255, "high": 0.01258, "low": 0.01227, "close": 0.01237, "volume": 5863703.0, "close_time": 1771178399999, "quote_volume": 72732.908402, "trades": 243, "taker_buy_base": 1959799.9, "taker_buy_quote": 24434.062947 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.01236, "high": 0.01241, "low": 0.01226, "close": 0.01228, "volume": 1586655.3, "close_time": 1771181999999, "quote_volume": 19551.260872, "trades": 145, "taker_buy_base": 1252445.7, "taker_buy_quote": 15439.220434 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.01232, "high": 0.01237, "low": 0.01215, "close": 0.01216, "volume": 1810264.0, "close_time": 1771185599999, "quote_volume": 22189.075096, "trades": 124, "taker_buy_base": 979841.5, "taker_buy_quote": 12022.415821 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01217, "high": 0.0123, "low": 0.01204, "close": 0.01221, "volume": 3022544.6, "close_time": 1771189199999, "quote_volume": 36852.67278, "trades": 235, "taker_buy_base": 984347.6, "taker_buy_quote": 12001.911463 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.01222, "high": 0.0123, "low": 0.01222, "close": 0.01228, "volume": 3644185.7, "close_time": 1771192799999, "quote_volume": 44710.929789, "trades": 103, "taker_buy_base": 1472868.4, "taker_buy_quote": 18085.723909 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.01223, "high": 0.01235, "low": 0.01223, "close": 0.01232, "volume": 475342.6, "close_time": 1771196399999, "quote_volume": 5852.670396, "trades": 17, "taker_buy_base": 343243.7, "taker_buy_quote": 4225.428482 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.01219, "high": 0.01235, "low": 0.01219, "close": 0.01229, "volume": 137288.3, "close_time": 1771199999999, "quote_volume": 1680.429561, "trades": 17, "taker_buy_base": 3658.8, "taker_buy_quote": 45.1373 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01231, "high": 0.01234, "low": 0.01225, "close": 0.0123, "volume": 796027.4, "close_time": 1771203599999, "quote_volume": 9789.056859, "trades": 44, "taker_buy_base": 426856.5, "taker_buy_quote": 5254.082678 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0123, "high": 0.01241, "low": 0.0123, "close": 0.0123, "volume": 357073.4, "close_time": 1771207199999, "quote_volume": 4416.77358, "trades": 42, "taker_buy_base": 273551.4, "taker_buy_quote": 3385.317551 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.01229, "high": 0.01232, "low": 0.01216, "close": 0.01216, "volume": 278250.2, "close_time": 1771210799999, "quote_volume": 3403.802846, "trades": 37, "taker_buy_base": 51960.9, "taker_buy_quote": 634.598616 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.01214, "high": 0.01223, "low": 0.01214, "close": 0.01219, "volume": 241791.1, "close_time": 1771214399999, "quote_volume": 2951.434619, "trades": 32, "taker_buy_base": 158187.0, "taker_buy_quote": 1932.321271 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01223, "high": 0.01231, "low": 0.01223, "close": 0.01231, "volume": 241517.7, "close_time": 1771217999999, "quote_volume": 2961.410932, "trades": 41, "taker_buy_base": 97252.4, "taker_buy_quote": 1193.8101 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.01234, "high": 0.01234, "low": 0.01211, "close": 0.01215, "volume": 885068.7, "close_time": 1771221599999, "quote_volume": 10774.685609, "trades": 75, "taker_buy_base": 316220.1, "taker_buy_quote": 3867.441763 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.01217, "high": 0.0123, "low": 0.01217, "close": 0.01223, "volume": 788607.4, "close_time": 1771225199999, "quote_volume": 9637.82369, "trades": 53, "taker_buy_base": 630650.4, "taker_buy_quote": 7710.820773 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.01216, "high": 0.01218, "low": 0.01209, "close": 0.01213, "volume": 1101815.7, "close_time": 1771228799999, "quote_volume": 13364.495187, "trades": 88, "taker_buy_base": 862502.9, "taker_buy_quote": 10457.8468 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.01212, "high": 0.01228, "low": 0.01212, "close": 0.0122, "volume": 1406418.0, "close_time": 1771232399999, "quote_volume": 17148.16612, "trades": 84, "taker_buy_base": 921632.9, "taker_buy_quote": 11229.169935 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0122, "high": 0.01237, "low": 0.0122, "close": 0.01237, "volume": 2011735.3, "close_time": 1771235999999, "quote_volume": 24746.712328, "trades": 64, "taker_buy_base": 1224885.1, "taker_buy_quote": 15091.044861 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.01233, "high": 0.01238, "low": 0.0122, "close": 0.0122, "volume": 1087895.3, "close_time": 1771239599999, "quote_volume": 13390.292763, "trades": 43, "taker_buy_base": 395454.4, "taker_buy_quote": 4883.851342 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.01222, "high": 0.01222, "low": 0.01196, "close": 0.01213, "volume": 2351079.8, "close_time": 1771243199999, "quote_volume": 28282.884949, "trades": 137, "taker_buy_base": 714466.2, "taker_buy_quote": 8615.639513 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01213, "high": 0.01241, "low": 0.01211, "close": 0.01241, "volume": 2945477.4, "close_time": 1771246799999, "quote_volume": 36032.189362, "trades": 74, "taker_buy_base": 1525145.9, "taker_buy_quote": 18673.372363 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.01245, "high": 0.01259, "low": 0.01216, "close": 0.01216, "volume": 730144.4, "close_time": 1771250399999, "quote_volume": 9006.557243, "trades": 58, "taker_buy_base": 295968.9, "taker_buy_quote": 3664.275643 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.01216, "high": 0.01231, "low": 0.01216, "close": 0.01225, "volume": 566666.0, "close_time": 1771253999999, "quote_volume": 6943.507763, "trades": 58, "taker_buy_base": 265507.6, "taker_buy_quote": 3255.517309 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.01227, "high": 0.01231, "low": 0.01193, "close": 0.01201, "volume": 862140.1, "close_time": 1771257599999, "quote_volume": 10424.764737, "trades": 98, "taker_buy_base": 583101.7, "taker_buy_quote": 7040.797627 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01204, "high": 0.01218, "low": 0.01204, "close": 0.01206, "volume": 175852.3, "close_time": 1771261199999, "quote_volume": 2129.862352, "trades": 44, "taker_buy_base": 107513.7, "taker_buy_quote": 1302.430363 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.01208, "high": 0.01209, "low": 0.01197, "close": 0.01206, "volume": 718748.0, "close_time": 1771264799999, "quote_volume": 8641.210403, "trades": 102, "taker_buy_base": 261442.2, "taker_buy_quote": 3143.034462 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.01206, "high": 0.01218, "low": 0.01206, "close": 0.01211, "volume": 1652855.7, "close_time": 1771268399999, "quote_volume": 20075.148655, "trades": 97, "taker_buy_base": 1328564.5, "taker_buy_quote": 16137.811622 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.01214, "high": 0.01219, "low": 0.01207, "close": 0.01216, "volume": 77631.3, "close_time": 1771271999999, "quote_volume": 943.025555, "trades": 20, "taker_buy_base": 34765.7, "taker_buy_quote": 422.572073 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01214, "high": 0.01239, "low": 0.01211, "close": 0.01237, "volume": 421264.6, "close_time": 1771275599999, "quote_volume": 5135.792182, "trades": 78, "taker_buy_base": 201165.9, "taker_buy_quote": 2460.144191 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.01238, "high": 0.0125, "low": 0.01237, "close": 0.01249, "volume": 1380299.7, "close_time": 1771279199999, "quote_volume": 17132.733471, "trades": 95, "taker_buy_base": 479883.8, "taker_buy_quote": 5959.207422 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.01249, "high": 0.01252, "low": 0.01234, "close": 0.01235, "volume": 1324936.7, "close_time": 1771282799999, "quote_volume": 16417.324642, "trades": 54, "taker_buy_base": 1069128.3, "taker_buy_quote": 13243.511693 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.01239, "high": 0.01247, "low": 0.01239, "close": 0.01245, "volume": 529492.3, "close_time": 1771286399999, "quote_volume": 6586.384927, "trades": 38, "taker_buy_base": 288061.6, "taker_buy_quote": 3583.545526 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01242, "high": 0.01251, "low": 0.01242, "close": 0.01242, "volume": 72684.9, "close_time": 1771289999999, "quote_volume": 903.300782, "trades": 16, "taker_buy_base": 12714.2, "taker_buy_quote": 158.219424 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.01243, "high": 0.01247, "low": 0.01243, "close": 0.01244, "volume": 91915.0, "close_time": 1771293599999, "quote_volume": 1143.775812, "trades": 8, "taker_buy_base": 28895.3, "taker_buy_quote": 359.791262 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.01246, "high": 0.01266, "low": 0.0124, "close": 0.01258, "volume": 329981.8, "close_time": 1771297199999, "quote_volume": 4162.318071, "trades": 59, "taker_buy_base": 163890.5, "taker_buy_quote": 2064.636242 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.01255, "high": 0.01255, "low": 0.01245, "close": 0.01246, "volume": 438376.5, "close_time": 1771300799999, "quote_volume": 5477.55933, "trades": 24, "taker_buy_base": 353729.4, "taker_buy_quote": 4419.89256 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01243, "high": 0.01253, "low": 0.01238, "close": 0.01248, "volume": 203425.5, "close_time": 1771304399999, "quote_volume": 2533.75858, "trades": 15, "taker_buy_base": 32818.0, "taker_buy_quote": 408.259745 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.01242, "high": 0.01245, "low": 0.01228, "close": 0.01245, "volume": 985989.9, "close_time": 1771307999999, "quote_volume": 12209.586056, "trades": 61, "taker_buy_base": 213390.8, "taker_buy_quote": 2643.344863 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.01251, "high": 0.01265, "low": 0.01249, "close": 0.01255, "volume": 1251443.8, "close_time": 1771311599999, "quote_volume": 15711.232568, "trades": 96, "taker_buy_base": 529611.0, "taker_buy_quote": 6648.640462 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.01254, "high": 0.01272, "low": 0.01254, "close": 0.01262, "volume": 1037114.1, "close_time": 1771315199999, "quote_volume": 13114.352404, "trades": 48, "taker_buy_base": 623345.2, "taker_buy_quote": 7878.791338 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01263, "high": 0.01284, "low": 0.01261, "close": 0.01281, "volume": 3213999.3, "close_time": 1771318799999, "quote_volume": 40854.019605, "trades": 162, "taker_buy_base": 1829118.4, "taker_buy_quote": 23233.861252 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.01281, "high": 0.01294, "low": 0.01275, "close": 0.01287, "volume": 1975207.2, "close_time": 1771322399999, "quote_volume": 25371.954224, "trades": 131, "taker_buy_base": 1087525.1, "taker_buy_quote": 13963.540972 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.01285, "high": 0.01285, "low": 0.01262, "close": 0.01262, "volume": 1766689.0, "close_time": 1771325999999, "quote_volume": 22516.174705, "trades": 107, "taker_buy_base": 639605.9, "taker_buy_quote": 8142.895483 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.01265, "high": 0.0128, "low": 0.01246, "close": 0.01273, "volume": 2887505.1, "close_time": 1771329599999, "quote_volume": 36441.251706, "trades": 155, "taker_buy_base": 1411425.3, "taker_buy_quote": 17816.347073 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01269, "high": 0.01278, "low": 0.01255, "close": 0.01255, "volume": 1721554.2, "close_time": 1771333199999, "quote_volume": 21800.538779, "trades": 102, "taker_buy_base": 784306.3, "taker_buy_quote": 9928.008843 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.01256, "high": 0.01263, "low": 0.01249, "close": 0.01263, "volume": 926404.4, "close_time": 1771336799999, "quote_volume": 11638.255321, "trades": 65, "taker_buy_base": 490422.3, "taker_buy_quote": 6150.279872 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.01259, "high": 0.01261, "low": 0.01239, "close": 0.01243, "volume": 1469237.9, "close_time": 1771340399999, "quote_volume": 18367.903374, "trades": 83, "taker_buy_base": 848135.8, "taker_buy_quote": 10612.711048 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.01242, "high": 0.01262, "low": 0.01233, "close": 0.01261, "volume": 546108.9, "close_time": 1771343999999, "quote_volume": 6789.06055, "trades": 47, "taker_buy_base": 165637.5, "taker_buy_quote": 2067.207652 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01259, "high": 0.0128, "low": 0.01255, "close": 0.01263, "volume": 1247358.1, "close_time": 1771347599999, "quote_volume": 15814.805241, "trades": 88, "taker_buy_base": 413303.7, "taker_buy_quote": 5255.702945 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.01257, "high": 0.01257, "low": 0.01241, "close": 0.01245, "volume": 116219.1, "close_time": 1771351199999, "quote_volume": 1454.884832, "trades": 24, "taker_buy_base": 61144.5, "taker_buy_quote": 765.426239 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.01246, "high": 0.0128, "low": 0.01246, "close": 0.01279, "volume": 930490.9, "close_time": 1771354799999, "quote_volume": 11768.023389, "trades": 75, "taker_buy_base": 466089.7, "taker_buy_quote": 5899.890215 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.01276, "high": 0.01288, "low": 0.01276, "close": 0.0128, "volume": 1554199.6, "close_time": 1771358399999, "quote_volume": 19948.608835, "trades": 113, "taker_buy_base": 650633.3, "taker_buy_quote": 8337.78399 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01277, "high": 0.01277, "low": 0.01267, "close": 0.01274, "volume": 1296501.8, "close_time": 1771361999999, "quote_volume": 16493.626989, "trades": 67, "taker_buy_base": 772874.9, "taker_buy_quote": 9842.680775 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.01273, "high": 0.01284, "low": 0.01268, "close": 0.01273, "volume": 227862.4, "close_time": 1771365599999, "quote_volume": 2912.127729, "trades": 24, "taker_buy_base": 101530.9, "taker_buy_quote": 1297.692834 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.01268, "high": 0.01274, "low": 0.01265, "close": 0.01267, "volume": 56448.5, "close_time": 1771369199999, "quote_volume": 715.333081, "trades": 13, "taker_buy_base": 10843.4, "taker_buy_quote": 137.482986 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.01266, "high": 0.0127, "low": 0.01262, "close": 0.01269, "volume": 238234.5, "close_time": 1771372799999, "quote_volume": 3013.977881, "trades": 49, "taker_buy_base": 185697.4, "taker_buy_quote": 2348.8897 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01274, "high": 0.01274, "low": 0.01261, "close": 0.01266, "volume": 51395.8, "close_time": 1771376399999, "quote_volume": 652.31792, "trades": 10, "taker_buy_base": 24886.6, "taker_buy_quote": 315.994453 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0126, "high": 0.01266, "low": 0.01256, "close": 0.01266, "volume": 68245.7, "close_time": 1771379999999, "quote_volume": 858.471598, "trades": 30, "taker_buy_base": 10234.6, "taker_buy_quote": 128.767355 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.01272, "high": 0.01281, "low": 0.0127, "close": 0.01278, "volume": 341557.0, "close_time": 1771383599999, "quote_volume": 4365.219757, "trades": 42, "taker_buy_base": 250826.8, "taker_buy_quote": 3207.106574 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.01282, "high": 0.013, "low": 0.01277, "close": 0.01292, "volume": 1215989.9, "close_time": 1771387199999, "quote_volume": 15636.478246, "trades": 71, "taker_buy_base": 786890.2, "taker_buy_quote": 10130.042636 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01296, "high": 0.01313, "low": 0.01293, "close": 0.01301, "volume": 402032.4, "close_time": 1771390799999, "quote_volume": 5240.186239, "trades": 62, "taker_buy_base": 125406.0, "taker_buy_quote": 1636.052942 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.01299, "high": 0.01334, "low": 0.01299, "close": 0.0133, "volume": 156215.9, "close_time": 1771394399999, "quote_volume": 2064.12713, "trades": 41, "taker_buy_base": 84570.3, "taker_buy_quote": 1116.639966 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.01319, "high": 0.01339, "low": 0.01316, "close": 0.0133, "volume": 1128302.9, "close_time": 1771397999999, "quote_volume": 14977.624112, "trades": 84, "taker_buy_base": 744750.5, "taker_buy_quote": 9895.99885 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.01326, "high": 0.01376, "low": 0.01325, "close": 0.01374, "volume": 3991885.9, "close_time": 1771401599999, "quote_volume": 53840.317436, "trades": 231, "taker_buy_base": 1652225.6, "taker_buy_quote": 22259.80027 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01374, "high": 0.01434, "low": 0.01364, "close": 0.01432, "volume": 25114113.3, "close_time": 1771405199999, "quote_volume": 350866.906484, "trades": 1004, "taker_buy_base": 5833257.8, "taker_buy_quote": 81554.151266 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.01432, "high": 0.01436, "low": 0.0136, "close": 0.01369, "volume": 10583763.2, "close_time": 1771408799999, "quote_volume": 146829.48952, "trades": 666, "taker_buy_base": 2882663.3, "taker_buy_quote": 40091.614257 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.01369, "high": 0.01423, "low": 0.01367, "close": 0.01422, "volume": 3520395.3, "close_time": 1771412399999, "quote_volume": 49194.191474, "trades": 288, "taker_buy_base": 1552912.9, "taker_buy_quote": 21748.402067 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.01425, "high": 0.01431, "low": 0.01409, "close": 0.01411, "volume": 3689166.6, "close_time": 1771415999999, "quote_volume": 52354.683041, "trades": 241, "taker_buy_base": 2121858.4, "taker_buy_quote": 30124.316953 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01417, "high": 0.01442, "low": 0.0141, "close": 0.01436, "volume": 1514231.5, "close_time": 1771419599999, "quote_volume": 21671.350268, "trades": 164, "taker_buy_base": 664646.9, "taker_buy_quote": 9507.60018 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.01433, "high": 0.01433, "low": 0.01364, "close": 0.0138, "volume": 22954758.9, "close_time": 1771423199999, "quote_volume": 317001.754189, "trades": 571, "taker_buy_base": 18785742.6, "taker_buy_quote": 259110.382267 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0138, "high": 0.01382, "low": 0.01345, "close": 0.01367, "volume": 3065847.3, "close_time": 1771426799999, "quote_volume": 41759.441737, "trades": 290, "taker_buy_base": 1651749.3, "taker_buy_quote": 22553.849267 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.01367, "high": 0.01391, "low": 0.01356, "close": 0.01356, "volume": 3081240.2, "close_time": 1771430399999, "quote_volume": 42405.374967, "trades": 270, "taker_buy_base": 2302348.7, "taker_buy_quote": 31706.608388 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01357, "high": 0.01376, "low": 0.01355, "close": 0.01358, "volume": 1263082.9, "close_time": 1771433999999, "quote_volume": 17234.554545, "trades": 111, "taker_buy_base": 674436.0, "taker_buy_quote": 9206.457275 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.01357, "high": 0.01368, "low": 0.01341, "close": 0.01345, "volume": 2743807.1, "close_time": 1771437599999, "quote_volume": 37025.760667, "trades": 151, "taker_buy_base": 1367870.2, "taker_buy_quote": 18455.368271 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.01349, "high": 0.01358, "low": 0.01325, "close": 0.01328, "volume": 2279016.2, "close_time": 1771441199999, "quote_volume": 30399.84092, "trades": 120, "taker_buy_base": 735715.8, "taker_buy_quote": 9825.72701 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.01331, "high": 0.01335, "low": 0.01316, "close": 0.01319, "volume": 1888797.3, "close_time": 1771444799999, "quote_volume": 25004.985379, "trades": 129, "taker_buy_base": 1428310.8, "taker_buy_quote": 18909.174811 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01319, "high": 0.01351, "low": 0.01314, "close": 0.01339, "volume": 1308329.5, "close_time": 1771448399999, "quote_volume": 17438.640806, "trades": 226, "taker_buy_base": 912645.2, "taker_buy_quote": 12169.604307 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.01339, "high": 0.01371, "low": 0.01336, "close": 0.01351, "volume": 2195897.7, "close_time": 1771451999999, "quote_volume": 29791.291808, "trades": 364, "taker_buy_base": 1273837.9, "taker_buy_quote": 17282.654094 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.01349, "high": 0.01364, "low": 0.01337, "close": 0.01352, "volume": 953192.6, "close_time": 1771455599999, "quote_volume": 12863.958933, "trades": 315, "taker_buy_base": 622333.6, "taker_buy_quote": 8416.514009 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0135, "high": 0.01354, "low": 0.01338, "close": 0.0135, "volume": 820364.7, "close_time": 1771459199999, "quote_volume": 11036.593542, "trades": 77, "taker_buy_base": 323983.1, "taker_buy_quote": 4361.687161 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01343, "high": 0.01349, "low": 0.0133, "close": 0.01342, "volume": 1532216.2, "close_time": 1771462799999, "quote_volume": 20514.96255, "trades": 100, "taker_buy_base": 489065.9, "taker_buy_quote": 6553.478064 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.01347, "high": 0.01365, "low": 0.01341, "close": 0.01364, "volume": 275596.5, "close_time": 1771466399999, "quote_volume": 3731.075896, "trades": 48, "taker_buy_base": 108966.9, "taker_buy_quote": 1473.01577 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.01365, "high": 0.01378, "low": 0.01363, "close": 0.01367, "volume": 668978.3, "close_time": 1771469999999, "quote_volume": 9158.560145, "trades": 53, "taker_buy_base": 401520.8, "taker_buy_quote": 5498.847102 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.01365, "high": 0.01367, "low": 0.01354, "close": 0.01364, "volume": 792819.4, "close_time": 1771473599999, "quote_volume": 10794.960547, "trades": 58, "taker_buy_base": 465937.8, "taker_buy_quote": 6342.218249 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01361, "high": 0.01367, "low": 0.01342, "close": 0.01359, "volume": 377645.7, "close_time": 1771477199999, "quote_volume": 5101.230501, "trades": 67, "taker_buy_base": 198624.4, "taker_buy_quote": 2690.780892 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.01355, "high": 0.01357, "low": 0.01342, "close": 0.01353, "volume": 302969.8, "close_time": 1771480799999, "quote_volume": 4093.47296, "trades": 46, "taker_buy_base": 89740.6, "taker_buy_quote": 1210.337937 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.01354, "high": 0.01354, "low": 0.01329, "close": 0.01344, "volume": 1295631.7, "close_time": 1771484399999, "quote_volume": 17373.903577, "trades": 103, "taker_buy_base": 807284.0, "taker_buy_quote": 10828.557612 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.01344, "high": 0.01344, "low": 0.01314, "close": 0.01318, "volume": 989446.7, "close_time": 1771487999999, "quote_volume": 13134.983997, "trades": 106, "taker_buy_base": 385335.1, "taker_buy_quote": 5092.913481 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01318, "high": 0.01318, "low": 0.01282, "close": 0.01294, "volume": 1982386.4, "close_time": 1771491599999, "quote_volume": 25750.751121, "trades": 272, "taker_buy_base": 802996.4, "taker_buy_quote": 10443.725478 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.01295, "high": 0.013, "low": 0.01283, "close": 0.01286, "volume": 1215335.2, "close_time": 1771495199999, "quote_volume": 15705.334218, "trades": 131, "taker_buy_base": 819819.8, "taker_buy_quote": 10588.516015 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.01287, "high": 0.01291, "low": 0.01282, "close": 0.01285, "volume": 813474.5, "close_time": 1771498799999, "quote_volume": 10470.513488, "trades": 69, "taker_buy_base": 282493.2, "taker_buy_quote": 3634.055606 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.01285, "high": 0.01298, "low": 0.01285, "close": 0.01288, "volume": 256937.2, "close_time": 1771502399999, "quote_volume": 3322.763193, "trades": 24, "taker_buy_base": 169253.9, "taker_buy_quote": 2188.942654 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01289, "high": 0.0129, "low": 0.01274, "close": 0.01285, "volume": 2979199.7, "close_time": 1771505999999, "quote_volume": 38137.781736, "trades": 97, "taker_buy_base": 329423.4, "taker_buy_quote": 4219.655611 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.01283, "high": 0.01283, "low": 0.01239, "close": 0.01247, "volume": 4360466.4, "close_time": 1771509599999, "quote_volume": 54499.872543, "trades": 428, "taker_buy_base": 973337.1, "taker_buy_quote": 12182.320002 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.01247, "high": 0.01259, "low": 0.01239, "close": 0.01253, "volume": 1099100.6, "close_time": 1771513199999, "quote_volume": 13736.321049, "trades": 132, "taker_buy_base": 690042.2, "taker_buy_quote": 8620.240134 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.01253, "high": 0.0126, "low": 0.01241, "close": 0.01244, "volume": 676335.5, "close_time": 1771516799999, "quote_volume": 8422.405025, "trades": 68, "taker_buy_base": 387222.3, "taker_buy_quote": 4824.8416 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01243, "high": 0.01257, "low": 0.0122, "close": 0.01246, "volume": 5744558.8, "close_time": 1771520399999, "quote_volume": 70797.018207, "trades": 294, "taker_buy_base": 4371222.6, "taker_buy_quote": 53896.819718 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.01246, "high": 0.01269, "low": 0.01239, "close": 0.01252, "volume": 992501.0, "close_time": 1771523999999, "quote_volume": 12448.826213, "trades": 167, "taker_buy_base": 698292.6, "taker_buy_quote": 8750.79123 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.01258, "high": 0.01267, "low": 0.01254, "close": 0.01267, "volume": 566919.0, "close_time": 1771527599999, "quote_volume": 7149.988661, "trades": 78, "taker_buy_base": 406240.9, "taker_buy_quote": 5121.251808 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.01269, "high": 0.01275, "low": 0.01258, "close": 0.01269, "volume": 904727.4, "close_time": 1771531199999, "quote_volume": 11455.100056, "trades": 74, "taker_buy_base": 451790.2, "taker_buy_quote": 5710.501749 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01265, "high": 0.0127, "low": 0.01247, "close": 0.01253, "volume": 558180.4, "close_time": 1771534799999, "quote_volume": 6995.902433, "trades": 88, "taker_buy_base": 258422.4, "taker_buy_quote": 3248.657837 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.01253, "high": 0.01255, "low": 0.01239, "close": 0.01239, "volume": 298004.3, "close_time": 1771538399999, "quote_volume": 3719.633807, "trades": 38, "taker_buy_base": 89758.4, "taker_buy_quote": 1121.935492 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.01238, "high": 0.01238, "low": 0.01218, "close": 0.01229, "volume": 801966.2, "close_time": 1771541999999, "quote_volume": 9877.03038, "trades": 54, "taker_buy_base": 499405.8, "taker_buy_quote": 6165.459085 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.01234, "high": 0.01238, "low": 0.01231, "close": 0.01237, "volume": 223160.8, "close_time": 1771545599999, "quote_volume": 2753.558172, "trades": 38, "taker_buy_base": 96182.9, "taker_buy_quote": 1187.481549 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01238, "high": 0.01271, "low": 0.01238, "close": 0.0127, "volume": 1048062.7, "close_time": 1771549199999, "quote_volume": 13203.458192, "trades": 97, "taker_buy_base": 641550.6, "taker_buy_quote": 8070.999611 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.01271, "high": 0.01308, "low": 0.01271, "close": 0.013, "volume": 1905816.0, "close_time": 1771552799999, "quote_volume": 24577.996763, "trades": 154, "taker_buy_base": 1204736.1, "taker_buy_quote": 15529.451135 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.01306, "high": 0.0133, "low": 0.01301, "close": 0.01305, "volume": 3154312.9, "close_time": 1771556399999, "quote_volume": 41445.897963, "trades": 199, "taker_buy_base": 2051068.2, "taker_buy_quote": 26939.840781 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.01304, "high": 0.01304, "low": 0.01276, "close": 0.01279, "volume": 1502313.9, "close_time": 1771559999999, "quote_volume": 19358.539887, "trades": 176, "taker_buy_base": 414764.8, "taker_buy_quote": 5352.216218 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01279, "high": 0.01281, "low": 0.01262, "close": 0.01262, "volume": 332397.4, "close_time": 1771563599999, "quote_volume": 4219.54569, "trades": 69, "taker_buy_base": 184324.3, "taker_buy_quote": 2341.469658 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0126, "high": 0.01274, "low": 0.01251, "close": 0.01274, "volume": 415807.7, "close_time": 1771567199999, "quote_volume": 5256.818724, "trades": 67, "taker_buy_base": 161528.2, "taker_buy_quote": 2034.970179 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0127, "high": 0.01279, "low": 0.0127, "close": 0.01279, "volume": 277230.6, "close_time": 1771570799999, "quote_volume": 3529.288159, "trades": 31, "taker_buy_base": 123645.0, "taker_buy_quote": 1574.871531 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0128, "high": 0.0128, "low": 0.01261, "close": 0.01264, "volume": 627537.4, "close_time": 1771574399999, "quote_volume": 7961.169082, "trades": 64, "taker_buy_base": 319638.3, "taker_buy_quote": 4046.322054 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0126, "high": 0.01279, "low": 0.01258, "close": 0.01271, "volume": 1150277.6, "close_time": 1771577999999, "quote_volume": 14613.054036, "trades": 105, "taker_buy_base": 445886.1, "taker_buy_quote": 5661.263426 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.01275, "high": 0.01287, "low": 0.01266, "close": 0.01266, "volume": 409021.6, "close_time": 1771581599999, "quote_volume": 5231.421332, "trades": 63, "taker_buy_base": 242273.4, "taker_buy_quote": 3105.465762 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.01268, "high": 0.01279, "low": 0.01264, "close": 0.01268, "volume": 1177047.7, "close_time": 1771585199999, "quote_volume": 14994.756155, "trades": 79, "taker_buy_base": 540513.2, "taker_buy_quote": 6887.020937 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.01268, "high": 0.0127, "low": 0.01258, "close": 0.0127, "volume": 287033.1, "close_time": 1771588799999, "quote_volume": 3625.866048, "trades": 56, "taker_buy_base": 125397.5, "taker_buy_quote": 1583.747886 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01265, "high": 0.01274, "low": 0.01264, "close": 0.01267, "volume": 382049.9, "close_time": 1771592399999, "quote_volume": 4846.757621, "trades": 47, "taker_buy_base": 130056.5, "taker_buy_quote": 1650.791505 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.01266, "high": 0.01266, "low": 0.01242, "close": 0.0125, "volume": 808779.4, "close_time": 1771595999999, "quote_volume": 10112.641702, "trades": 104, "taker_buy_base": 381678.5, "taker_buy_quote": 4782.025577 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.01251, "high": 0.01265, "low": 0.01249, "close": 0.01253, "volume": 729368.1, "close_time": 1771599599999, "quote_volume": 9164.579457, "trades": 58, "taker_buy_base": 450310.7, "taker_buy_quote": 5667.631032 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0126, "high": 0.01295, "low": 0.0126, "close": 0.01294, "volume": 976878.8, "close_time": 1771603199999, "quote_volume": 12454.404684, "trades": 87, "taker_buy_base": 753328.7, "taker_buy_quote": 9599.77142 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01296, "high": 0.0132, "low": 0.01289, "close": 0.01312, "volume": 1990017.1, "close_time": 1771606799999, "quote_volume": 26021.593046, "trades": 147, "taker_buy_base": 753604.4, "taker_buy_quote": 9836.104829 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.01306, "high": 0.01306, "low": 0.01266, "close": 0.013, "volume": 935621.1, "close_time": 1771610399999, "quote_volume": 12048.710146, "trades": 82, "taker_buy_base": 410700.3, "taker_buy_quote": 5292.445 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.01303, "high": 0.0131, "low": 0.01295, "close": 0.01299, "volume": 1096582.2, "close_time": 1771613999999, "quote_volume": 14284.983405, "trades": 90, "taker_buy_base": 726818.7, "taker_buy_quote": 9462.560705 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.01296, "high": 0.01296, "low": 0.01286, "close": 0.01289, "volume": 173875.4, "close_time": 1771617599999, "quote_volume": 2245.958653, "trades": 12, "taker_buy_base": 91586.0, "taker_buy_quote": 1183.029091 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.01291, "high": 0.01291, "low": 0.01279, "close": 0.01281, "volume": 876444.6, "close_time": 1771621199999, "quote_volume": 11276.582495, "trades": 50, "taker_buy_base": 370003.1, "taker_buy_quote": 4755.601921 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.01284, "high": 0.01296, "low": 0.01284, "close": 0.01294, "volume": 577352.4, "close_time": 1771624799999, "quote_volume": 7451.367569, "trades": 32, "taker_buy_base": 273077.7, "taker_buy_quote": 3515.047932 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.01296, "high": 0.01316, "low": 0.01291, "close": 0.01316, "volume": 433889.0, "close_time": 1771628399999, "quote_volume": 5668.322512, "trades": 89, "taker_buy_base": 299970.4, "taker_buy_quote": 3927.634533 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.01317, "high": 0.01325, "low": 0.01316, "close": 0.01323, "volume": 946501.2, "close_time": 1771631999999, "quote_volume": 12511.721341, "trades": 24, "taker_buy_base": 371837.3, "taker_buy_quote": 4912.590726 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01319, "high": 0.01322, "low": 0.0131, "close": 0.01313, "volume": 1470748.5, "close_time": 1771635599999, "quote_volume": 19323.982174, "trades": 36, "taker_buy_base": 861999.2, "taker_buy_quote": 11325.456971 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.01317, "high": 0.01324, "low": 0.01312, "close": 0.01323, "volume": 567384.5, "close_time": 1771639199999, "quote_volume": 7487.413265, "trades": 25, "taker_buy_base": 359003.4, "taker_buy_quote": 4735.983292 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.01329, "high": 0.01351, "low": 0.01329, "close": 0.01347, "volume": 733619.2, "close_time": 1771642799999, "quote_volume": 9852.257994, "trades": 48, "taker_buy_base": 517611.4, "taker_buy_quote": 6960.461432 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.01349, "high": 0.0136, "low": 0.01338, "close": 0.0136, "volume": 665263.9, "close_time": 1771646399999, "quote_volume": 8958.05215, "trades": 47, "taker_buy_base": 424771.6, "taker_buy_quote": 5712.173339 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01364, "high": 0.01396, "low": 0.01359, "close": 0.01387, "volume": 1038735.2, "close_time": 1771649999999, "quote_volume": 14260.496894, "trades": 93, "taker_buy_base": 793764.4, "taker_buy_quote": 10892.368 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.01388, "high": 0.01399, "low": 0.01379, "close": 0.01381, "volume": 3004681.3, "close_time": 1771653599999, "quote_volume": 41798.19404, "trades": 190, "taker_buy_base": 1519664.2, "taker_buy_quote": 21150.654477 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.01386, "high": 0.01399, "low": 0.01364, "close": 0.01368, "volume": 1768259.3, "close_time": 1771657199999, "quote_volume": 24351.419474, "trades": 183, "taker_buy_base": 927612.2, "taker_buy_quote": 12767.190652 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.01364, "high": 0.01386, "low": 0.01364, "close": 0.01376, "volume": 851280.8, "close_time": 1771660799999, "quote_volume": 11695.908964, "trades": 51, "taker_buy_base": 562548.6, "taker_buy_quote": 7723.387221 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01364, "high": 0.01365, "low": 0.01348, "close": 0.01365, "volume": 932651.5, "close_time": 1771664399999, "quote_volume": 12641.175052, "trades": 76, "taker_buy_base": 305163.2, "taker_buy_quote": 4146.841954 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.01365, "high": 0.01365, "low": 0.01356, "close": 0.0136, "volume": 756599.2, "close_time": 1771667999999, "quote_volume": 10288.654406, "trades": 53, "taker_buy_base": 490387.3, "taker_buy_quote": 6665.777727 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.01365, "high": 0.01382, "low": 0.01363, "close": 0.01367, "volume": 526419.0, "close_time": 1771671599999, "quote_volume": 7225.395303, "trades": 43, "taker_buy_base": 187891.7, "taker_buy_quote": 2578.868002 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.01368, "high": 0.01382, "low": 0.01367, "close": 0.01373, "volume": 587307.2, "close_time": 1771675199999, "quote_volume": 8088.462569, "trades": 54, "taker_buy_base": 376952.9, "taker_buy_quote": 5190.503317 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01378, "high": 0.01389, "low": 0.01365, "close": 0.01371, "volume": 762929.0, "close_time": 1771678799999, "quote_volume": 10469.18504, "trades": 58, "taker_buy_base": 371017.6, "taker_buy_quote": 5093.506582 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.01377, "high": 0.0139, "low": 0.01368, "close": 0.0139, "volume": 656780.2, "close_time": 1771682399999, "quote_volume": 9039.230298, "trades": 44, "taker_buy_base": 371638.9, "taker_buy_quote": 5130.29727 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.01391, "high": 0.01394, "low": 0.01367, "close": 0.01371, "volume": 1441668.8, "close_time": 1771685999999, "quote_volume": 19880.420706, "trades": 96, "taker_buy_base": 761017.6, "taker_buy_quote": 10486.567868 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.01368, "high": 0.0137, "low": 0.01362, "close": 0.0137, "volume": 426602.3, "close_time": 1771689599999, "quote_volume": 5825.857967, "trades": 38, "taker_buy_base": 122889.7, "taker_buy_quote": 1677.529902 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01367, "high": 0.01367, "low": 0.01344, "close": 0.0135, "volume": 1322298.6, "close_time": 1771693199999, "quote_volume": 17849.683803, "trades": 92, "taker_buy_base": 767278.0, "taker_buy_quote": 10361.066992 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.01351, "high": 0.01358, "low": 0.01348, "close": 0.01349, "volume": 485700.0, "close_time": 1771696799999, "quote_volume": 6565.086987, "trades": 52, "taker_buy_base": 320802.5, "taker_buy_quote": 4337.472102 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.01345, "high": 0.01351, "low": 0.01344, "close": 0.01351, "volume": 124874.4, "close_time": 1771700399999, "quote_volume": 1682.847971, "trades": 16, "taker_buy_base": 94836.9, "taker_buy_quote": 1277.589115 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.01347, "high": 0.0135, "low": 0.01344, "close": 0.01347, "volume": 55511.6, "close_time": 1771703999999, "quote_volume": 748.557083, "trades": 8, "taker_buy_base": 42106.8, "taker_buy_quote": 567.981116 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01349, "high": 0.01349, "low": 0.01325, "close": 0.0133, "volume": 679341.6, "close_time": 1771707599999, "quote_volume": 9034.046446, "trades": 101, "taker_buy_base": 404484.4, "taker_buy_quote": 5378.13328 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.01333, "high": 0.01345, "low": 0.01331, "close": 0.01345, "volume": 1347560.5, "close_time": 1771711199999, "quote_volume": 18038.899275, "trades": 53, "taker_buy_base": 1181813.6, "taker_buy_quote": 15826.108711 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.01346, "high": 0.01346, "low": 0.0133, "close": 0.0133, "volume": 505636.3, "close_time": 1771714799999, "quote_volume": 6746.778373, "trades": 25, "taker_buy_base": 380452.0, "taker_buy_quote": 5075.727203 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0133, "high": 0.0133, "low": 0.01322, "close": 0.01328, "volume": 198202.2, "close_time": 1771718399999, "quote_volume": 2624.033529, "trades": 25, "taker_buy_base": 147483.6, "taker_buy_quote": 1952.331796 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01325, "high": 0.0134, "low": 0.01318, "close": 0.0134, "volume": 515060.8, "close_time": 1771721999999, "quote_volume": 6828.145622, "trades": 48, "taker_buy_base": 356920.2, "taker_buy_quote": 4730.095384 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.01343, "high": 0.01343, "low": 0.01331, "close": 0.01333, "volume": 623653.9, "close_time": 1771725599999, "quote_volume": 8338.872184, "trades": 82, "taker_buy_base": 333463.4, "taker_buy_quote": 4459.306035 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.01328, "high": 0.01328, "low": 0.01313, "close": 0.01313, "volume": 225182.4, "close_time": 1771729199999, "quote_volume": 2965.312836, "trades": 20, "taker_buy_base": 124414.4, "taker_buy_quote": 1635.225503 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.01316, "high": 0.01328, "low": 0.01316, "close": 0.01325, "volume": 142935.7, "close_time": 1771732799999, "quote_volume": 1890.938217, "trades": 8, "taker_buy_base": 33461.6, "taker_buy_quote": 440.46088 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0132, "high": 0.01324, "low": 0.01319, "close": 0.01324, "volume": 142592.6, "close_time": 1771736399999, "quote_volume": 1882.333845, "trades": 6, "taker_buy_base": 122526.6, "taker_buy_quote": 1617.35112 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.01327, "high": 0.01331, "low": 0.0132, "close": 0.01324, "volume": 335387.5, "close_time": 1771739999999, "quote_volume": 4451.178552, "trades": 20, "taker_buy_base": 94998.4, "taker_buy_quote": 1257.203991 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.01318, "high": 0.01326, "low": 0.01318, "close": 0.01323, "volume": 177348.9, "close_time": 1771743599999, "quote_volume": 2348.749369, "trades": 14, "taker_buy_base": 26324.6, "taker_buy_quote": 348.061379 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.01321, "high": 0.01337, "low": 0.01321, "close": 0.01335, "volume": 449276.9, "close_time": 1771747199999, "quote_volume": 5986.615934, "trades": 19, "taker_buy_base": 142410.8, "taker_buy_quote": 1899.523155 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01333, "high": 0.01346, "low": 0.01326, "close": 0.01334, "volume": 1082603.0, "close_time": 1771750799999, "quote_volume": 14462.405528, "trades": 78, "taker_buy_base": 538162.0, "taker_buy_quote": 7184.357599 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.01336, "high": 0.01347, "low": 0.01331, "close": 0.01344, "volume": 351360.8, "close_time": 1771754399999, "quote_volume": 4708.510485, "trades": 37, "taker_buy_base": 252069.1, "taker_buy_quote": 3382.516507 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.01347, "high": 0.01364, "low": 0.01338, "close": 0.01346, "volume": 798555.2, "close_time": 1771757999999, "quote_volume": 10804.295505, "trades": 59, "taker_buy_base": 285244.1, "taker_buy_quote": 3862.51414 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.01348, "high": 0.0135, "low": 0.01332, "close": 0.01334, "volume": 396170.1, "close_time": 1771761599999, "quote_volume": 5310.914869, "trades": 57, "taker_buy_base": 226552.0, "taker_buy_quote": 3039.919306 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01335, "high": 0.0134, "low": 0.01315, "close": 0.01317, "volume": 458047.2, "close_time": 1771765199999, "quote_volume": 6084.656215, "trades": 49, "taker_buy_base": 134233.2, "taker_buy_quote": 1774.695838 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.01318, "high": 0.01319, "low": 0.01308, "close": 0.0131, "volume": 338572.0, "close_time": 1771768799999, "quote_volume": 4438.20272, "trades": 36, "taker_buy_base": 197636.0, "taker_buy_quote": 2591.08237 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.01312, "high": 0.01312, "low": 0.01294, "close": 0.01298, "volume": 1109348.9, "close_time": 1771772399999, "quote_volume": 14472.368818, "trades": 89, "taker_buy_base": 532746.2, "taker_buy_quote": 6958.948342 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.01298, "high": 0.01303, "low": 0.01295, "close": 0.01299, "volume": 337741.6, "close_time": 1771775999999, "quote_volume": 4386.79955, "trades": 30, "taker_buy_base": 93084.0, "taker_buy_quote": 1210.968654 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01296, "high": 0.01298, "low": 0.0129, "close": 0.0129, "volume": 94708.6, "close_time": 1771779599999, "quote_volume": 1225.549743, "trades": 18, "taker_buy_base": 20208.0, "taker_buy_quote": 261.902902 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.01297, "high": 0.01301, "low": 0.01295, "close": 0.01296, "volume": 271874.2, "close_time": 1771783199999, "quote_volume": 3527.424364, "trades": 30, "taker_buy_base": 146426.5, "taker_buy_quote": 1899.881531 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.01298, "high": 0.01298, "low": 0.01284, "close": 0.01285, "volume": 153124.3, "close_time": 1771786799999, "quote_volume": 1973.66918, "trades": 20, "taker_buy_base": 20139.8, "taker_buy_quote": 261.043444 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.01285, "high": 0.01285, "low": 0.01278, "close": 0.01282, "volume": 718021.0, "close_time": 1771790399999, "quote_volume": 9200.44142, "trades": 75, "taker_buy_base": 380198.2, "taker_buy_quote": 4873.098268 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01278, "high": 0.01285, "low": 0.01277, "close": 0.01284, "volume": 894122.5, "close_time": 1771793999999, "quote_volume": 11464.189759, "trades": 58, "taker_buy_base": 687519.7, "taker_buy_quote": 8811.681105 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.01278, "high": 0.01278, "low": 0.01265, "close": 0.01273, "volume": 808120.4, "close_time": 1771797599999, "quote_volume": 10260.392869, "trades": 86, "taker_buy_base": 155740.2, "taker_buy_quote": 1973.641582 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.01264, "high": 0.01278, "low": 0.01259, "close": 0.01268, "volume": 1383549.1, "close_time": 1771801199999, "quote_volume": 17572.670518, "trades": 67, "taker_buy_base": 827299.1, "taker_buy_quote": 10525.995513 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.01275, "high": 0.01279, "low": 0.0127, "close": 0.01276, "volume": 170826.8, "close_time": 1771804799999, "quote_volume": 2177.357283, "trades": 28, "taker_buy_base": 72770.4, "taker_buy_quote": 927.67259 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01268, "high": 0.01271, "low": 0.01251, "close": 0.01255, "volume": 612489.2, "close_time": 1771808399999, "quote_volume": 7692.242118, "trades": 43, "taker_buy_base": 116675.1, "taker_buy_quote": 1468.862883 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0125, "high": 0.0125, "low": 0.01198, "close": 0.01199, "volume": 3717998.8, "close_time": 1771811999999, "quote_volume": 45438.79637, "trades": 207, "taker_buy_base": 1047103.6, "taker_buy_quote": 12765.378581 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.01199, "high": 0.01205, "low": 0.01189, "close": 0.01199, "volume": 1274897.4, "close_time": 1771815599999, "quote_volume": 15250.988098, "trades": 107, "taker_buy_base": 561629.5, "taker_buy_quote": 6720.681972 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.01201, "high": 0.01207, "low": 0.01191, "close": 0.01193, "volume": 742814.0, "close_time": 1771819199999, "quote_volume": 8876.116849, "trades": 41, "taker_buy_base": 234675.4, "taker_buy_quote": 2806.564938 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0119, "high": 0.01196, "low": 0.01177, "close": 0.01194, "volume": 980423.9, "close_time": 1771822799999, "quote_volume": 11637.836575, "trades": 87, "taker_buy_base": 550456.6, "taker_buy_quote": 6541.312617 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.01191, "high": 0.01218, "low": 0.01191, "close": 0.0121, "volume": 1185724.7, "close_time": 1771826399999, "quote_volume": 14355.676855, "trades": 114, "taker_buy_base": 1025993.0, "taker_buy_quote": 12420.790911 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0121, "high": 0.01243, "low": 0.0121, "close": 0.0123, "volume": 1031573.6, "close_time": 1771829999999, "quote_volume": 12749.127498, "trades": 99, "taker_buy_base": 630962.4, "taker_buy_quote": 7797.94033 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.01232, "high": 0.01238, "low": 0.01224, "close": 0.01233, "volume": 1363456.3, "close_time": 1771833599999, "quote_volume": 16771.246552, "trades": 86, "taker_buy_base": 713777.8, "taker_buy_quote": 8795.095464 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0123, "high": 0.01231, "low": 0.01219, "close": 0.01219, "volume": 699443.6, "close_time": 1771837199999, "quote_volume": 8576.482597, "trades": 36, "taker_buy_base": 211260.2, "taker_buy_quote": 2592.374833 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.01225, "high": 0.01235, "low": 0.01221, "close": 0.0123, "volume": 1745751.4, "close_time": 1771840799999, "quote_volume": 21410.842976, "trades": 56, "taker_buy_base": 640997.5, "taker_buy_quote": 7882.274578 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.01225, "high": 0.0123, "low": 0.01225, "close": 0.01228, "volume": 146282.6, "close_time": 1771844399999, "quote_volume": 1795.903773, "trades": 17, "taker_buy_base": 64170.0, "taker_buy_quote": 787.222279 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.01229, "high": 0.01231, "low": 0.01222, "close": 0.01226, "volume": 429386.5, "close_time": 1771847999999, "quote_volume": 5275.068858, "trades": 26, "taker_buy_base": 55595.9, "taker_buy_quote": 683.036146 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.01221, "high": 0.01231, "low": 0.0121, "close": 0.01228, "volume": 1212727.4, "close_time": 1771851599999, "quote_volume": 14812.320336, "trades": 49, "taker_buy_base": 708743.1, "taker_buy_quote": 8689.730991 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.01228, "high": 0.01229, "low": 0.01221, "close": 0.01224, "volume": 781211.0, "close_time": 1771855199999, "quote_volume": 9578.855693, "trades": 39, "taker_buy_base": 257735.1, "taker_buy_quote": 3158.822414 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0122, "high": 0.01222, "low": 0.01208, "close": 0.01216, "volume": 676975.6, "close_time": 1771858799999, "quote_volume": 8227.627909, "trades": 48, "taker_buy_base": 361934.3, "taker_buy_quote": 4387.600344 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.01215, "high": 0.01215, "low": 0.012, "close": 0.01201, "volume": 441403.0, "close_time": 1771862399999, "quote_volume": 5311.743934, "trades": 26, "taker_buy_base": 159924.6, "taker_buy_quote": 1923.9684 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.012, "high": 0.0121, "low": 0.01194, "close": 0.01202, "volume": 1151323.8, "close_time": 1771865999999, "quote_volume": 13853.957845, "trades": 64, "taker_buy_base": 496689.2, "taker_buy_quote": 5987.261654 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.012, "high": 0.012, "low": 0.01181, "close": 0.01191, "volume": 451560.3, "close_time": 1771869599999, "quote_volume": 5374.714618, "trades": 61, "taker_buy_base": 33035.4, "taker_buy_quote": 392.591687 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.01197, "high": 0.0122, "low": 0.01197, "close": 0.0121, "volume": 1921480.9, "close_time": 1771873199999, "quote_volume": 23266.571948, "trades": 66, "taker_buy_base": 1109630.5, "taker_buy_quote": 13432.886093 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.01216, "high": 0.01216, "low": 0.01197, "close": 0.01206, "volume": 1312195.3, "close_time": 1771876799999, "quote_volume": 15841.134325, "trades": 67, "taker_buy_base": 651309.2, "taker_buy_quote": 7873.438062 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01207, "high": 0.01236, "low": 0.01203, "close": 0.01233, "volume": 2407438.0, "close_time": 1771880399999, "quote_volume": 29358.446762, "trades": 125, "taker_buy_base": 1895629.9, "taker_buy_quote": 23129.33556 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.01235, "high": 0.01236, "low": 0.01226, "close": 0.0123, "volume": 204301.8, "close_time": 1771883999999, "quote_volume": 2512.247217, "trades": 18, "taker_buy_base": 82006.6, "taker_buy_quote": 1011.030264 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.01233, "high": 0.01244, "low": 0.01232, "close": 0.01239, "volume": 204079.3, "close_time": 1771887599999, "quote_volume": 2527.971751, "trades": 23, "taker_buy_base": 188859.5, "taker_buy_quote": 2339.926348 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.01237, "high": 0.01241, "low": 0.01221, "close": 0.01224, "volume": 1057399.5, "close_time": 1771891199999, "quote_volume": 12987.540409, "trades": 44, "taker_buy_base": 817424.4, "taker_buy_quote": 10033.111452 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01229, "high": 0.0123, "low": 0.01215, "close": 0.01225, "volume": 265598.3, "close_time": 1771894799999, "quote_volume": 3237.583875, "trades": 17, "taker_buy_base": 175312.7, "taker_buy_quote": 2136.980967 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.01213, "high": 0.01228, "low": 0.01196, "close": 0.01226, "volume": 1972251.7, "close_time": 1771898399999, "quote_volume": 23805.727707, "trades": 70, "taker_buy_base": 789181.8, "taker_buy_quote": 9541.330622 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.01222, "high": 0.01225, "low": 0.01212, "close": 0.01212, "volume": 17672.3, "close_time": 1771901999999, "quote_volume": 216.084678, "trades": 4, "taker_buy_base": 6918.7, "taker_buy_quote": 84.754075 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.01212, "high": 0.01223, "low": 0.01206, "close": 0.01223, "volume": 405385.3, "close_time": 1771905599999, "quote_volume": 4932.646457, "trades": 41, "taker_buy_base": 165516.7, "taker_buy_quote": 2016.950078 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01224, "high": 0.01225, "low": 0.01203, "close": 0.01205, "volume": 1112380.5, "close_time": 1771909199999, "quote_volume": 13502.342232, "trades": 60, "taker_buy_base": 453127.2, "taker_buy_quote": 5498.70075 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.01207, "high": 0.0121, "low": 0.01192, "close": 0.01197, "volume": 835552.2, "close_time": 1771912799999, "quote_volume": 10011.282346, "trades": 57, "taker_buy_base": 73863.4, "taker_buy_quote": 887.578031 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.01197, "high": 0.01206, "low": 0.01191, "close": 0.01194, "volume": 581065.1, "close_time": 1771916399999, "quote_volume": 6964.729022, "trades": 68, "taker_buy_base": 124670.0, "taker_buy_quote": 1492.753753 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.01198, "high": 0.01208, "low": 0.01193, "close": 0.01207, "volume": 1032177.2, "close_time": 1771919999999, "quote_volume": 12391.591749, "trades": 50, "taker_buy_base": 400907.1, "taker_buy_quote": 4811.40596 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.012, "high": 0.01211, "low": 0.012, "close": 0.012, "volume": 861532.0, "close_time": 1771923599999, "quote_volume": 10407.310046, "trades": 56, "taker_buy_base": 635831.2, "taker_buy_quote": 7680.011556 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.01198, "high": 0.012, "low": 0.01179, "close": 0.01192, "volume": 1683377.4, "close_time": 1771927199999, "quote_volume": 20044.752706, "trades": 57, "taker_buy_base": 776645.5, "taker_buy_quote": 9270.722154 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.01196, "high": 0.01196, "low": 0.01187, "close": 0.01188, "volume": 1166024.4, "close_time": 1771930799999, "quote_volume": 13883.008404, "trades": 49, "taker_buy_base": 354014.0, "taker_buy_quote": 4217.968881 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.01189, "high": 0.01195, "low": 0.01189, "close": 0.01195, "volume": 1521559.8, "close_time": 1771934399999, "quote_volume": 18135.058779, "trades": 96, "taker_buy_base": 1238619.7, "taker_buy_quote": 14764.844831 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01198, "high": 0.01204, "low": 0.0119, "close": 0.0119, "volume": 429094.8, "close_time": 1771937999999, "quote_volume": 5140.178615, "trades": 36, "taker_buy_base": 285982.3, "taker_buy_quote": 3429.826383 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.01188, "high": 0.01216, "low": 0.01184, "close": 0.0121, "volume": 1083404.7, "close_time": 1771941599999, "quote_volume": 13038.958869, "trades": 58, "taker_buy_base": 599815.1, "taker_buy_quote": 7237.361204 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.01211, "high": 0.01226, "low": 0.01202, "close": 0.01222, "volume": 784232.9, "close_time": 1771945199999, "quote_volume": 9512.168523, "trades": 66, "taker_buy_base": 275324.3, "taker_buy_quote": 3347.533844 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0122, "high": 0.01244, "low": 0.01219, "close": 0.01233, "volume": 1847538.4, "close_time": 1771948799999, "quote_volume": 22797.258754, "trades": 109, "taker_buy_base": 957688.6, "taker_buy_quote": 11820.523613 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01233, "high": 0.01266, "low": 0.01231, "close": 0.01265, "volume": 2978490.7, "close_time": 1771952399999, "quote_volume": 37195.885658, "trades": 199, "taker_buy_base": 1697518.9, "taker_buy_quote": 21201.509024 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.01264, "high": 0.01271, "low": 0.01248, "close": 0.01257, "volume": 2558750.0, "close_time": 1771955999999, "quote_volume": 32144.818542, "trades": 95, "taker_buy_base": 1302729.4, "taker_buy_quote": 16362.498213 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.01258, "high": 0.01274, "low": 0.01255, "close": 0.01271, "volume": 1480396.3, "close_time": 1771959599999, "quote_volume": 18689.921771, "trades": 97, "taker_buy_base": 852451.7, "taker_buy_quote": 10772.849373 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.01274, "high": 0.0129, "low": 0.01264, "close": 0.01269, "volume": 2070769.9, "close_time": 1771963199999, "quote_volume": 26507.091532, "trades": 85, "taker_buy_base": 979400.6, "taker_buy_quote": 12532.796159 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01262, "high": 0.01263, "low": 0.0125, "close": 0.01253, "volume": 570419.4, "close_time": 1771966799999, "quote_volume": 7179.300406, "trades": 40, "taker_buy_base": 365710.6, "taker_buy_quote": 4614.018635 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.01249, "high": 0.01249, "low": 0.01235, "close": 0.01247, "volume": 817739.3, "close_time": 1771970399999, "quote_volume": 10151.57186, "trades": 37, "taker_buy_base": 191445.3, "taker_buy_quote": 2380.439813 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.01244, "high": 0.01251, "low": 0.01244, "close": 0.01249, "volume": 448161.3, "close_time": 1771973999999, "quote_volume": 5592.250129, "trades": 32, "taker_buy_base": 355136.7, "taker_buy_quote": 4430.425005 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.01242, "high": 0.01247, "low": 0.01242, "close": 0.01246, "volume": 51842.4, "close_time": 1771977599999, "quote_volume": 645.642712, "trades": 10, "taker_buy_base": 4085.3, "taker_buy_quote": 50.861985 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0124, "high": 0.01248, "low": 0.01237, "close": 0.01248, "volume": 203333.3, "close_time": 1771981199999, "quote_volume": 2526.648182, "trades": 23, "taker_buy_base": 64527.5, "taker_buy_quote": 802.006666 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.01249, "high": 0.01308, "low": 0.01249, "close": 0.01303, "volume": 1957269.3, "close_time": 1771984799999, "quote_volume": 25178.312722, "trades": 173, "taker_buy_base": 1067916.1, "taker_buy_quote": 13806.018948 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.01308, "high": 0.01316, "low": 0.01291, "close": 0.01292, "volume": 933127.1, "close_time": 1771988399999, "quote_volume": 12171.062832, "trades": 78, "taker_buy_base": 569528.8, "taker_buy_quote": 7432.595151 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.01291, "high": 0.01291, "low": 0.01275, "close": 0.01277, "volume": 241046.4, "close_time": 1771991999999, "quote_volume": 3082.549275, "trades": 28, "taker_buy_base": 22056.2, "taker_buy_quote": 282.094192 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01274, "high": 0.01278, "low": 0.01264, "close": 0.01277, "volume": 540950.8, "close_time": 1771995599999, "quote_volume": 6866.107462, "trades": 48, "taker_buy_base": 290281.5, "taker_buy_quote": 3686.332361 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.01277, "high": 0.01279, "low": 0.01257, "close": 0.01263, "volume": 442403.1, "close_time": 1771999199999, "quote_volume": 5603.749425, "trades": 38, "taker_buy_base": 217708.3, "taker_buy_quote": 2757.993817 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.01274, "high": 0.01278, "low": 0.01268, "close": 0.0127, "volume": 619184.3, "close_time": 1772002799999, "quote_volume": 7887.782988, "trades": 50, "taker_buy_base": 317218.0, "taker_buy_quote": 4041.495119 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.01271, "high": 0.01274, "low": 0.01267, "close": 0.01272, "volume": 539346.1, "close_time": 1772006399999, "quote_volume": 6854.486989, "trades": 37, "taker_buy_base": 289799.8, "taker_buy_quote": 3685.055524 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.01272, "high": 0.01291, "low": 0.01272, "close": 0.01289, "volume": 259308.8, "close_time": 1772009999999, "quote_volume": 3332.275544, "trades": 31, "taker_buy_base": 209653.9, "taker_buy_quote": 2693.11662 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.01296, "high": 0.01304, "low": 0.01296, "close": 0.01304, "volume": 89855.5, "close_time": 1772013599999, "quote_volume": 1169.003579, "trades": 27, "taker_buy_base": 48931.7, "taker_buy_quote": 636.605664 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.01303, "high": 0.01303, "low": 0.01273, "close": 0.01278, "volume": 830859.1, "close_time": 1772017199999, "quote_volume": 10662.492668, "trades": 70, "taker_buy_base": 469744.7, "taker_buy_quote": 6025.709713 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.01273, "high": 0.01283, "low": 0.01267, "close": 0.01281, "volume": 840311.3, "close_time": 1772020799999, "quote_volume": 10667.461101, "trades": 34, "taker_buy_base": 757702.4, "taker_buy_quote": 9618.067754 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0128, "high": 0.0129, "low": 0.01275, "close": 0.01281, "volume": 457624.8, "close_time": 1772024399999, "quote_volume": 5858.838085, "trades": 40, "taker_buy_base": 295723.0, "taker_buy_quote": 3782.832983 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.01285, "high": 0.01285, "low": 0.01274, "close": 0.01281, "volume": 424274.5, "close_time": 1772027999999, "quote_volume": 5432.341348, "trades": 44, "taker_buy_base": 340037.1, "taker_buy_quote": 4354.533571 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.01281, "high": 0.01301, "low": 0.01275, "close": 0.01301, "volume": 893126.4, "close_time": 1772031599999, "quote_volume": 11451.654335, "trades": 134, "taker_buy_base": 192229.9, "taker_buy_quote": 2476.011846 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.01302, "high": 0.01312, "low": 0.0129, "close": 0.0129, "volume": 448513.4, "close_time": 1772035199999, "quote_volume": 5838.206108, "trades": 58, "taker_buy_base": 238945.0, "taker_buy_quote": 3115.081785 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.01294, "high": 0.01323, "low": 0.01294, "close": 0.01315, "volume": 2322222.6, "close_time": 1772038799999, "quote_volume": 30518.355123, "trades": 115, "taker_buy_base": 932890.2, "taker_buy_quote": 12231.712069 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.01317, "high": 0.01325, "low": 0.01311, "close": 0.01316, "volume": 706328.0, "close_time": 1772042399999, "quote_volume": 9318.537849, "trades": 53, "taker_buy_base": 187926.5, "taker_buy_quote": 2479.728762 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.01319, "high": 0.01329, "low": 0.01313, "close": 0.01326, "volume": 1410070.2, "close_time": 1772045999999, "quote_volume": 18657.542601, "trades": 82, "taker_buy_base": 339895.9, "taker_buy_quote": 4497.108891 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.01325, "high": 0.0133, "low": 0.01311, "close": 0.0133, "volume": 1304055.1, "close_time": 1772049599999, "quote_volume": 17254.126931, "trades": 93, "taker_buy_base": 416917.1, "taker_buy_quote": 5528.602138 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0133, "high": 0.01343, "low": 0.01322, "close": 0.01326, "volume": 1949133.2, "close_time": 1772053199999, "quote_volume": 25970.039382, "trades": 137, "taker_buy_base": 578276.1, "taker_buy_quote": 7711.958515 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.01325, "high": 0.01339, "low": 0.01306, "close": 0.01324, "volume": 2357676.6, "close_time": 1772056799999, "quote_volume": 31136.909689, "trades": 131, "taker_buy_base": 1361092.4, "taker_buy_quote": 17958.064724 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.01325, "high": 0.01336, "low": 0.01302, "close": 0.0131, "volume": 1691591.3, "close_time": 1772060399999, "quote_volume": 22307.757368, "trades": 92, "taker_buy_base": 583321.6, "taker_buy_quote": 7689.905792 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0131, "high": 0.01314, "low": 0.01273, "close": 0.01289, "volume": 1559351.1, "close_time": 1772063999999, "quote_volume": 20147.533879, "trades": 116, "taker_buy_base": 628054.7, "taker_buy_quote": 8156.384477 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0129, "high": 0.01298, "low": 0.01282, "close": 0.01289, "volume": 373027.5, "close_time": 1772067599999, "quote_volume": 4810.592272, "trades": 43, "taker_buy_base": 259547.1, "taker_buy_quote": 3349.190507 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.01296, "high": 0.01302, "low": 0.01291, "close": 0.01296, "volume": 420092.9, "close_time": 1772071199999, "quote_volume": 5439.256482, "trades": 31, "taker_buy_base": 287906.8, "taker_buy_quote": 3724.769831 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.01291, "high": 0.01297, "low": 0.01281, "close": 0.01297, "volume": 1640007.2, "close_time": 1772074799999, "quote_volume": 21110.45218, "trades": 52, "taker_buy_base": 1570101.1, "taker_buy_quote": 20210.648261 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.01302, "high": 0.01311, "low": 0.01295, "close": 0.01302, "volume": 615032.1, "close_time": 1772078399999, "quote_volume": 8017.936147, "trades": 44, "taker_buy_base": 587392.0, "taker_buy_quote": 7658.672046 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.01308, "high": 0.01313, "low": 0.01302, "close": 0.01306, "volume": 208650.9, "close_time": 1772081999999, "quote_volume": 2729.251826, "trades": 23, "taker_buy_base": 157619.8, "taker_buy_quote": 2064.074764 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.01298, "high": 0.01298, "low": 0.0128, "close": 0.01292, "volume": 184863.6, "close_time": 1772085599999, "quote_volume": 2383.394249, "trades": 45, "taker_buy_base": 74872.8, "taker_buy_quote": 967.105879 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.01287, "high": 0.01294, "low": 0.01281, "close": 0.01281, "volume": 1124837.5, "close_time": 1772089199999, "quote_volume": 14494.322682, "trades": 57, "taker_buy_base": 833916.2, "taker_buy_quote": 10753.922533 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0128, "high": 0.01286, "low": 0.01277, "close": 0.01281, "volume": 809896.2, "close_time": 1772092799999, "quote_volume": 10365.307757, "trades": 51, "taker_buy_base": 652040.5, "taker_buy_quote": 8346.002886 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.01283, "high": 0.01286, "low": 0.01279, "close": 0.01279, "volume": 327078.3, "close_time": 1772096399999, "quote_volume": 4202.050969, "trades": 17, "taker_buy_base": 247665.6, "taker_buy_quote": 3182.393359 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.01276, "high": 0.01293, "low": 0.01274, "close": 0.01287, "volume": 797586.6, "close_time": 1772099999999, "quote_volume": 10244.214101, "trades": 61, "taker_buy_base": 362349.7, "taker_buy_quote": 4665.887924 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.01286, "high": 0.01286, "low": 0.01261, "close": 0.01263, "volume": 842961.5, "close_time": 1772103599999, "quote_volume": 10726.833527, "trades": 106, "taker_buy_base": 644979.0, "taker_buy_quote": 8218.067181 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.01265, "high": 0.01284, "low": 0.01257, "close": 0.01279, "volume": 480711.3, "close_time": 1772107199999, "quote_volume": 6110.950179, "trades": 49, "taker_buy_base": 251148.1, "taker_buy_quote": 3199.744915 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.01279, "high": 0.01296, "low": 0.01279, "close": 0.01286, "volume": 302736.8, "close_time": 1772110799999, "quote_volume": 3887.614715, "trades": 29, "taker_buy_base": 138388.8, "taker_buy_quote": 1775.152515 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.01285, "high": 0.01288, "low": 0.01279, "close": 0.0128, "volume": 297385.3, "close_time": 1772114399999, "quote_volume": 3809.853439, "trades": 25, "taker_buy_base": 76464.3, "taker_buy_quote": 981.086772 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.01278, "high": 0.01288, "low": 0.01271, "close": 0.01288, "volume": 721255.2, "close_time": 1772117999999, "quote_volume": 9237.564813, "trades": 53, "taker_buy_base": 492323.9, "taker_buy_quote": 6310.168571 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.01284, "high": 0.01287, "low": 0.01268, "close": 0.01273, "volume": 1358484.9, "close_time": 1772121599999, "quote_volume": 17311.85288, "trades": 91, "taker_buy_base": 442937.7, "taker_buy_quote": 5642.329418 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01274, "high": 0.01274, "low": 0.01232, "close": 0.01232, "volume": 1342694.0, "close_time": 1772125199999, "quote_volume": 16690.816662, "trades": 157, "taker_buy_base": 96087.9, "taker_buy_quote": 1204.122218 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.01238, "high": 0.01251, "low": 0.01238, "close": 0.01249, "volume": 293432.4, "close_time": 1772128799999, "quote_volume": 3658.659181, "trades": 41, "taker_buy_base": 213783.7, "taker_buy_quote": 2664.888345 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0125, "high": 0.0127, "low": 0.01247, "close": 0.0127, "volume": 184935.0, "close_time": 1772132399999, "quote_volume": 2326.166272, "trades": 31, "taker_buy_base": 54220.7, "taker_buy_quote": 680.434108 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.01274, "high": 0.01288, "low": 0.01267, "close": 0.01275, "volume": 633933.8, "close_time": 1772135999999, "quote_volume": 8096.735664, "trades": 74, "taker_buy_base": 470054.4, "taker_buy_quote": 6006.035613 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0127, "high": 0.01271, "low": 0.01256, "close": 0.01256, "volume": 145732.5, "close_time": 1772139599999, "quote_volume": 1845.644847, "trades": 27, "taker_buy_base": 64173.4, "taker_buy_quote": 814.082815 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.01256, "high": 0.0126, "low": 0.01254, "close": 0.01257, "volume": 135955.5, "close_time": 1772143199999, "quote_volume": 1710.651552, "trades": 13, "taker_buy_base": 100002.4, "taker_buy_quote": 1258.194398 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.01258, "high": 0.0127, "low": 0.01251, "close": 0.01265, "volume": 715550.8, "close_time": 1772146799999, "quote_volume": 9017.639397, "trades": 48, "taker_buy_base": 578165.0, "taker_buy_quote": 7288.512232 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.01267, "high": 0.0128, "low": 0.01265, "close": 0.0128, "volume": 403255.0, "close_time": 1772150399999, "quote_volume": 5142.158259, "trades": 49, "taker_buy_base": 305140.8, "taker_buy_quote": 3888.227945 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0128, "high": 0.01293, "low": 0.01278, "close": 0.01284, "volume": 459758.6, "close_time": 1772153999999, "quote_volume": 5894.33205, "trades": 52, "taker_buy_base": 286738.6, "taker_buy_quote": 3675.832843 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.01282, "high": 0.01296, "low": 0.01276, "close": 0.01296, "volume": 501917.4, "close_time": 1772157599999, "quote_volume": 6451.14886, "trades": 39, "taker_buy_base": 328086.0, "taker_buy_quote": 4219.458605 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.01302, "high": 0.01312, "low": 0.01296, "close": 0.01296, "volume": 868870.3, "close_time": 1772161199999, "quote_volume": 11341.43146, "trades": 83, "taker_buy_base": 686086.1, "taker_buy_quote": 8957.711731 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.01296, "high": 0.01306, "low": 0.01292, "close": 0.01296, "volume": 320392.0, "close_time": 1772164799999, "quote_volume": 4157.214319, "trades": 46, "taker_buy_base": 241702.3, "taker_buy_quote": 3137.17989 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.013, "high": 0.01327, "low": 0.013, "close": 0.01326, "volume": 1686794.1, "close_time": 1772168399999, "quote_volume": 22230.657556, "trades": 162, "taker_buy_base": 1263595.4, "taker_buy_quote": 16665.31497 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.01329, "high": 0.01341, "low": 0.01326, "close": 0.01333, "volume": 350625.7, "close_time": 1772171999999, "quote_volume": 4673.558947, "trades": 47, "taker_buy_base": 113839.4, "taker_buy_quote": 1517.107389 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.01333, "high": 0.0135, "low": 0.01333, "close": 0.01343, "volume": 1417668.9, "close_time": 1772175599999, "quote_volume": 19034.49388, "trades": 95, "taker_buy_base": 967712.0, "taker_buy_quote": 12991.672951 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.01341, "high": 0.01341, "low": 0.01323, "close": 0.01332, "volume": 920202.5, "close_time": 1772179199999, "quote_volume": 12223.854765, "trades": 61, "taker_buy_base": 368096.9, "taker_buy_quote": 4889.399632 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.01332, "high": 0.01341, "low": 0.01329, "close": 0.01341, "volume": 148186.0, "close_time": 1772182799999, "quote_volume": 1978.572448, "trades": 18, "taker_buy_base": 57056.6, "taker_buy_quote": 762.526119 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.01338, "high": 0.01338, "low": 0.01321, "close": 0.01323, "volume": 224911.8, "close_time": 1772186399999, "quote_volume": 2991.907934, "trades": 29, "taker_buy_base": 87378.7, "taker_buy_quote": 1167.991238 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.01322, "high": 0.01323, "low": 0.01308, "close": 0.01314, "volume": 2331608.2, "close_time": 1772189999999, "quote_volume": 30641.180993, "trades": 164, "taker_buy_base": 862183.4, "taker_buy_quote": 11316.886225 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.01318, "high": 0.01318, "low": 0.01288, "close": 0.01297, "volume": 1689825.1, "close_time": 1772193599999, "quote_volume": 21912.235785, "trades": 167, "taker_buy_base": 398450.6, "taker_buy_quote": 5170.733958 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01292, "high": 0.01293, "low": 0.0128, "close": 0.01283, "volume": 593920.3, "close_time": 1772197199999, "quote_volume": 7646.012022, "trades": 57, "taker_buy_base": 375734.8, "taker_buy_quote": 4840.219468 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0129, "high": 0.0129, "low": 0.01268, "close": 0.01285, "volume": 655572.0, "close_time": 1772200799999, "quote_volume": 8365.938685, "trades": 83, "taker_buy_base": 289669.6, "taker_buy_quote": 3697.277673 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.01279, "high": 0.01285, "low": 0.01272, "close": 0.01274, "volume": 678177.8, "close_time": 1772204399999, "quote_volume": 8675.356759, "trades": 45, "taker_buy_base": 417494.9, "taker_buy_quote": 5336.035016 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.01281, "high": 0.01284, "low": 0.0127, "close": 0.01277, "volume": 247090.7, "close_time": 1772207999999, "quote_volume": 3160.91455, "trades": 28, "taker_buy_base": 133616.0, "taker_buy_quote": 1712.375879 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.01271, "high": 0.01271, "low": 0.01257, "close": 0.01258, "volume": 391645.2, "close_time": 1772211599999, "quote_volume": 4952.123973, "trades": 37, "taker_buy_base": 101565.8, "taker_buy_quote": 1282.984098 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0126, "high": 0.01272, "low": 0.01246, "close": 0.01272, "volume": 955084.3, "close_time": 1772215199999, "quote_volume": 11980.977643, "trades": 66, "taker_buy_base": 386342.4, "taker_buy_quote": 4860.665793 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.01271, "high": 0.01272, "low": 0.0126, "close": 0.0126, "volume": 35170.3, "close_time": 1772218799999, "quote_volume": 445.469041, "trades": 9, "taker_buy_base": 18878.1, "taker_buy_quote": 239.411255 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.01252, "high": 0.01252, "low": 0.01236, "close": 0.01242, "volume": 988110.6, "close_time": 1772222399999, "quote_volume": 12274.894147, "trades": 60, "taker_buy_base": 242219.7, "taker_buy_quote": 3007.60134 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01243, "high": 0.01253, "low": 0.01243, "close": 0.01253, "volume": 1134307.1, "close_time": 1772225999999, "quote_volume": 14141.499497, "trades": 51, "taker_buy_base": 770971.9, "taker_buy_quote": 9614.767111 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.01244, "high": 0.01245, "low": 0.01234, "close": 0.01234, "volume": 436134.5, "close_time": 1772229599999, "quote_volume": 5414.530272, "trades": 44, "taker_buy_base": 358254.6, "taker_buy_quote": 4448.251784 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.01234, "high": 0.01234, "low": 0.01219, "close": 0.0123, "volume": 222688.5, "close_time": 1772233199999, "quote_volume": 2729.860599, "trades": 25, "taker_buy_base": 41935.7, "taker_buy_quote": 516.171751 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0123, "high": 0.01242, "low": 0.0123, "close": 0.01237, "volume": 539388.3, "close_time": 1772236799999, "quote_volume": 6675.87702, "trades": 41, "taker_buy_base": 345652.7, "taker_buy_quote": 4280.546071 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01236, "high": 0.0124, "low": 0.01232, "close": 0.01235, "volume": 203810.5, "close_time": 1772240399999, "quote_volume": 2523.91816, "trades": 22, "taker_buy_base": 193854.3, "taker_buy_quote": 2401.129528 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.01236, "high": 0.01238, "low": 0.01226, "close": 0.01226, "volume": 327160.5, "close_time": 1772243999999, "quote_volume": 4026.321196, "trades": 18, "taker_buy_base": 142510.7, "taker_buy_quote": 1753.605542 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.01224, "high": 0.0123, "low": 0.01222, "close": 0.01225, "volume": 725590.3, "close_time": 1772247599999, "quote_volume": 8897.917904, "trades": 96, "taker_buy_base": 332940.0, "taker_buy_quote": 4082.393949 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.01227, "high": 0.01227, "low": 0.01216, "close": 0.01216, "volume": 193736.2, "close_time": 1772251199999, "quote_volume": 2365.343725, "trades": 15, "taker_buy_base": 136397.0, "taker_buy_quote": 1665.122108 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.01216, "high": 0.01217, "low": 0.01204, "close": 0.01208, "volume": 553252.6, "close_time": 1772254799999, "quote_volume": 6697.796431, "trades": 59, "taker_buy_base": 260195.3, "taker_buy_quote": 3149.974312 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.012, "high": 0.012, "low": 0.01194, "close": 0.01196, "volume": 259522.7, "close_time": 1772258399999, "quote_volume": 3112.527758, "trades": 25, "taker_buy_base": 59456.4, "taker_buy_quote": 713.094348 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.01193, "high": 0.01193, "low": 0.01127, "close": 0.01134, "volume": 6911222.6, "close_time": 1772261999999, "quote_volume": 79970.544647, "trades": 406, "taker_buy_base": 3297892.0, "taker_buy_quote": 38096.199526 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.01132, "high": 0.01167, "low": 0.01127, "close": 0.01149, "volume": 3134119.5, "close_time": 1772265599999, "quote_volume": 35983.898603, "trades": 160, "taker_buy_base": 2058504.1, "taker_buy_quote": 23719.614468 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.01141, "high": 0.01141, "low": 0.01124, "close": 0.01124, "volume": 912861.5, "close_time": 1772269199999, "quote_volume": 10378.672207, "trades": 67, "taker_buy_base": 559678.1, "taker_buy_quote": 6367.408105 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.01127, "high": 0.01136, "low": 0.01121, "close": 0.01125, "volume": 341974.8, "close_time": 1772272799999, "quote_volume": 3861.651901, "trades": 39, "taker_buy_base": 187120.0, "taker_buy_quote": 2115.97441 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.01118, "high": 0.01127, "low": 0.01106, "close": 0.01115, "volume": 10420113.3, "close_time": 1772276399999, "quote_volume": 115978.888655, "trades": 269, "taker_buy_base": 4941710.3, "taker_buy_quote": 55046.029884 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.01116, "high": 0.01121, "low": 0.01097, "close": 0.01097, "volume": 5020972.8, "close_time": 1772279999999, "quote_volume": 55793.168174, "trades": 168, "taker_buy_base": 2446831.1, "taker_buy_quote": 27270.767128 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01104, "high": 0.01108, "low": 0.01094, "close": 0.01107, "volume": 3929214.3, "close_time": 1772283599999, "quote_volume": 43176.78402, "trades": 133, "taker_buy_base": 1177056.0, "taker_buy_quote": 12937.372568 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0111, "high": 0.01143, "low": 0.01102, "close": 0.01141, "volume": 2722832.8, "close_time": 1772287199999, "quote_volume": 30525.902916, "trades": 124, "taker_buy_base": 1876622.3, "taker_buy_quote": 20997.81656 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.01146, "high": 0.01146, "low": 0.0112, "close": 0.01124, "volume": 2379781.4, "close_time": 1772290799999, "quote_volume": 26968.974402, "trades": 100, "taker_buy_base": 1210811.9, "taker_buy_quote": 13730.128225 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.01123, "high": 0.01133, "low": 0.01117, "close": 0.01129, "volume": 794548.3, "close_time": 1772294399999, "quote_volume": 8965.732705, "trades": 63, "taker_buy_base": 618810.0, "taker_buy_quote": 6982.192031 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.01126, "high": 0.01126, "low": 0.01118, "close": 0.01124, "volume": 1927841.3, "close_time": 1772297999999, "quote_volume": 21637.045871, "trades": 101, "taker_buy_base": 1602227.4, "taker_buy_quote": 17986.87659 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.01125, "high": 0.01126, "low": 0.01112, "close": 0.01126, "volume": 1190187.6, "close_time": 1772301599999, "quote_volume": 13294.785432, "trades": 93, "taker_buy_base": 858467.3, "taker_buy_quote": 9589.091113 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.01125, "high": 0.01164, "low": 0.01125, "close": 0.01161, "volume": 3744287.4, "close_time": 1772305199999, "quote_volume": 43327.594136, "trades": 109, "taker_buy_base": 1288434.1, "taker_buy_quote": 14781.386881 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.01159, "high": 0.01202, "low": 0.01155, "close": 0.01181, "volume": 2603762.6, "close_time": 1772308799999, "quote_volume": 30416.979429, "trades": 97, "taker_buy_base": 1633613.6, "taker_buy_quote": 19049.842686 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.01183, "high": 0.01189, "low": 0.01172, "close": 0.01189, "volume": 1907157.1, "close_time": 1772312399999, "quote_volume": 22505.016678, "trades": 114, "taker_buy_base": 960624.2, "taker_buy_quote": 11334.54006 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.01186, "high": 0.01186, "low": 0.01175, "close": 0.01177, "volume": 1940828.2, "close_time": 1772315999999, "quote_volume": 22916.54362, "trades": 81, "taker_buy_base": 798752.6, "taker_buy_quote": 9422.804701 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0118, "high": 0.01205, "low": 0.0118, "close": 0.01205, "volume": 1138923.5, "close_time": 1772319599999, "quote_volume": 13615.742561, "trades": 43, "taker_buy_base": 297990.8, "taker_buy_quote": 3558.454461 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.01205, "high": 0.01205, "low": 0.01177, "close": 0.01179, "volume": 887046.4, "close_time": 1772323199999, "quote_volume": 10563.111796, "trades": 44, "taker_buy_base": 125067.9, "taker_buy_quote": 1493.009419 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01182, "high": 0.01182, "low": 0.01166, "close": 0.01171, "volume": 1124106.1, "close_time": 1772326799999, "quote_volume": 13145.823069, "trades": 31, "taker_buy_base": 199816.2, "taker_buy_quote": 2338.588908 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.01167, "high": 0.01202, "low": 0.0116, "close": 0.01193, "volume": 1374134.2, "close_time": 1772330399999, "quote_volume": 16245.892337, "trades": 69, "taker_buy_base": 1084158.5, "taker_buy_quote": 12813.971055 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.01198, "high": 0.01219, "low": 0.01195, "close": 0.01195, "volume": 2341289.7, "close_time": 1772333999999, "quote_volume": 28272.390146, "trades": 126, "taker_buy_base": 829752.1, "taker_buy_quote": 10013.391508 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.01195, "high": 0.01195, "low": 0.01177, "close": 0.01184, "volume": 361366.7, "close_time": 1772337599999, "quote_volume": 4287.785844, "trades": 36, "taker_buy_base": 216470.8, "taker_buy_quote": 2565.159028 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.01186, "high": 0.01186, "low": 0.01169, "close": 0.01185, "volume": 1345673.7, "close_time": 1772341199999, "quote_volume": 15839.860323, "trades": 46, "taker_buy_base": 954962.4, "taker_buy_quote": 11229.181064 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.01182, "high": 0.01184, "low": 0.0118, "close": 0.0118, "volume": 171214.1, "close_time": 1772344799999, "quote_volume": 2023.460083, "trades": 19, "taker_buy_base": 129759.1, "taker_buy_quote": 1533.428928 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.01179, "high": 0.01179, "low": 0.01153, "close": 0.01161, "volume": 2852128.8, "close_time": 1772348399999, "quote_volume": 33278.271821, "trades": 103, "taker_buy_base": 1509426.5, "taker_buy_quote": 17650.252273 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.01162, "high": 0.01179, "low": 0.0116, "close": 0.01175, "volume": 658574.2, "close_time": 1772351999999, "quote_volume": 7685.939757, "trades": 39, "taker_buy_base": 473470.8, "taker_buy_quote": 5535.909923 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01181, "high": 0.01183, "low": 0.0115, "close": 0.0115, "volume": 2956405.8, "close_time": 1772355599999, "quote_volume": 34218.936186, "trades": 67, "taker_buy_base": 2304684.9, "taker_buy_quote": 26605.849776 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0115, "high": 0.01162, "low": 0.01145, "close": 0.01145, "volume": 1138503.2, "close_time": 1772359199999, "quote_volume": 13084.690806, "trades": 65, "taker_buy_base": 572673.8, "taker_buy_quote": 6575.429626 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.01147, "high": 0.01151, "low": 0.01141, "close": 0.01146, "volume": 883758.6, "close_time": 1772362799999, "quote_volume": 10106.769756, "trades": 64, "taker_buy_base": 451787.7, "taker_buy_quote": 5165.822743 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.01145, "high": 0.01148, "low": 0.01139, "close": 0.01141, "volume": 842851.1, "close_time": 1772366399999, "quote_volume": 9640.898863, "trades": 39, "taker_buy_base": 572977.7, "taker_buy_quote": 6556.615019 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01137, "high": 0.01141, "low": 0.0113, "close": 0.01131, "volume": 910707.2, "close_time": 1772369999999, "quote_volume": 10340.483226, "trades": 67, "taker_buy_base": 375942.8, "taker_buy_quote": 4269.947811 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0113, "high": 0.01157, "low": 0.01124, "close": 0.01149, "volume": 1631231.7, "close_time": 1772373599999, "quote_volume": 18636.669925, "trades": 76, "taker_buy_base": 687515.3, "taker_buy_quote": 7874.563062 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.01149, "high": 0.01156, "low": 0.01138, "close": 0.01138, "volume": 1053144.7, "close_time": 1772377199999, "quote_volume": 12080.543378, "trades": 67, "taker_buy_base": 610590.2, "taker_buy_quote": 7017.00611 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.01142, "high": 0.01144, "low": 0.01138, "close": 0.01138, "volume": 332909.4, "close_time": 1772380799999, "quote_volume": 3800.80444, "trades": 33, "taker_buy_base": 119468.2, "taker_buy_quote": 1363.419929 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01137, "high": 0.01146, "low": 0.01117, "close": 0.01129, "volume": 1464258.4, "close_time": 1772384399999, "quote_volume": 16593.008508, "trades": 107, "taker_buy_base": 804073.8, "taker_buy_quote": 9151.359097 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.01123, "high": 0.01128, "low": 0.01111, "close": 0.01111, "volume": 501235.4, "close_time": 1772387999999, "quote_volume": 5607.173302, "trades": 53, "taker_buy_base": 199706.7, "taker_buy_quote": 2238.326591 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.01112, "high": 0.01134, "low": 0.01112, "close": 0.01122, "volume": 1124786.0, "close_time": 1772391599999, "quote_volume": 12681.708795, "trades": 69, "taker_buy_base": 549074.4, "taker_buy_quote": 6168.137117 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0112, "high": 0.0112, "low": 0.01101, "close": 0.01108, "volume": 2498404.1, "close_time": 1772395199999, "quote_volume": 27642.340644, "trades": 110, "taker_buy_base": 1045914.6, "taker_buy_quote": 11595.522989 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01108, "high": 0.0111, "low": 0.01087, "close": 0.01093, "volume": 2942186.9, "close_time": 1772398799999, "quote_volume": 32288.007819, "trades": 88, "taker_buy_base": 524632.9, "taker_buy_quote": 5730.051649 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.01095, "high": 0.01104, "low": 0.01089, "close": 0.011, "volume": 998358.8, "close_time": 1772402399999, "quote_volume": 10910.082687, "trades": 72, "taker_buy_base": 323244.7, "taker_buy_quote": 3535.005122 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.01099, "high": 0.01119, "low": 0.01093, "close": 0.01098, "volume": 3453676.7, "close_time": 1772405999999, "quote_volume": 38190.92055, "trades": 176, "taker_buy_base": 1899880.5, "taker_buy_quote": 21015.93354 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.01096, "high": 0.01108, "low": 0.01096, "close": 0.01101, "volume": 408390.3, "close_time": 1772409599999, "quote_volume": 4498.980343, "trades": 24, "taker_buy_base": 203422.5, "taker_buy_quote": 2235.619047 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01104, "high": 0.01124, "low": 0.01104, "close": 0.0112, "volume": 1231767.8, "close_time": 1772413199999, "quote_volume": 13734.412075, "trades": 72, "taker_buy_base": 303131.6, "taker_buy_quote": 3364.120892 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.01122, "high": 0.0113, "low": 0.01118, "close": 0.01122, "volume": 431246.1, "close_time": 1772416799999, "quote_volume": 4855.62954, "trades": 34, "taker_buy_base": 133998.6, "taker_buy_quote": 1505.406304 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.01122, "high": 0.01122, "low": 0.0111, "close": 0.01115, "volume": 81001.4, "close_time": 1772420399999, "quote_volume": 901.640015, "trades": 12, "taker_buy_base": 23437.8, "taker_buy_quote": 261.33988 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.01116, "high": 0.01131, "low": 0.01116, "close": 0.01125, "volume": 431357.0, "close_time": 1772423999999, "quote_volume": 4860.449365, "trades": 23, "taker_buy_base": 242059.5, "taker_buy_quote": 2725.657934 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.01126, "high": 0.01126, "low": 0.01113, "close": 0.01113, "volume": 600811.3, "close_time": 1772427599999, "quote_volume": 6746.172831, "trades": 16, "taker_buy_base": 400040.3, "taker_buy_quote": 4495.76531 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.01116, "high": 0.01123, "low": 0.01111, "close": 0.01117, "volume": 252766.1, "close_time": 1772431199999, "quote_volume": 2826.836398, "trades": 15, "taker_buy_base": 230932.6, "taker_buy_quote": 2583.755367 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.01109, "high": 0.01111, "low": 0.01098, "close": 0.01106, "volume": 879335.8, "close_time": 1772434799999, "quote_volume": 9732.264197, "trades": 34, "taker_buy_base": 724613.6, "taker_buy_quote": 8023.899408 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.01105, "high": 0.01105, "low": 0.01093, "close": 0.01096, "volume": 586734.4, "close_time": 1772438399999, "quote_volume": 6441.559238, "trades": 43, "taker_buy_base": 332990.9, "taker_buy_quote": 3653.594057 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01094, "high": 0.01109, "low": 0.01086, "close": 0.01109, "volume": 2092048.2, "close_time": 1772441999999, "quote_volume": 22899.225522, "trades": 84, "taker_buy_base": 590744.2, "taker_buy_quote": 6478.17574 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.01107, "high": 0.01112, "low": 0.01103, "close": 0.01108, "volume": 732093.9, "close_time": 1772445599999, "quote_volume": 8115.683773, "trades": 26, "taker_buy_base": 243167.2, "taker_buy_quote": 2692.615658 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.01109, "high": 0.01109, "low": 0.01104, "close": 0.01108, "volume": 98381.0, "close_time": 1772449199999, "quote_volume": 1089.346273, "trades": 17, "taker_buy_base": 66496.9, "taker_buy_quote": 736.567966 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.01107, "high": 0.01119, "low": 0.01106, "close": 0.01112, "volume": 201664.4, "close_time": 1772452799999, "quote_volume": 2241.106019, "trades": 25, "taker_buy_base": 173358.8, "taker_buy_quote": 1926.958164 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01114, "high": 0.01117, "low": 0.0111, "close": 0.01114, "volume": 2391208.9, "close_time": 1772456399999, "quote_volume": 26638.085294, "trades": 52, "taker_buy_base": 1854278.4, "taker_buy_quote": 20656.37009 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.01114, "high": 0.01115, "low": 0.01103, "close": 0.01103, "volume": 401093.0, "close_time": 1772459999999, "quote_volume": 4446.452475, "trades": 23, "taker_buy_base": 275876.0, "taker_buy_quote": 3059.221725 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.01106, "high": 0.01155, "low": 0.01106, "close": 0.01149, "volume": 2967783.9, "close_time": 1772463599999, "quote_volume": 33444.173977, "trades": 148, "taker_buy_base": 2121638.3, "taker_buy_quote": 23922.905748 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0115, "high": 0.0118, "low": 0.0115, "close": 0.01174, "volume": 2443234.6, "close_time": 1772467199999, "quote_volume": 28562.964209, "trades": 155, "taker_buy_base": 1256921.5, "taker_buy_quote": 14690.68806 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01175, "high": 0.01185, "low": 0.0116, "close": 0.01172, "volume": 2026923.0, "close_time": 1772470799999, "quote_volume": 23718.217818, "trades": 93, "taker_buy_base": 1588945.0, "taker_buy_quote": 18598.779563 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0117, "high": 0.01171, "low": 0.01154, "close": 0.01166, "volume": 708171.3, "close_time": 1772474399999, "quote_volume": 8234.92935, "trades": 68, "taker_buy_base": 227019.0, "taker_buy_quote": 2642.056152 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.01163, "high": 0.0119, "low": 0.01163, "close": 0.01175, "volume": 2113377.0, "close_time": 1772477999999, "quote_volume": 24923.482218, "trades": 101, "taker_buy_base": 1009220.7, "taker_buy_quote": 11900.873991 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.01174, "high": 0.01185, "low": 0.01166, "close": 0.01175, "volume": 1261655.3, "close_time": 1772481599999, "quote_volume": 14815.01657, "trades": 51, "taker_buy_base": 655426.5, "taker_buy_quote": 7702.050704 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01176, "high": 0.01179, "low": 0.01158, "close": 0.01174, "volume": 931828.6, "close_time": 1772485199999, "quote_volume": 10910.411004, "trades": 71, "taker_buy_base": 325490.9, "taker_buy_quote": 3795.937516 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.01164, "high": 0.01176, "low": 0.01161, "close": 0.01174, "volume": 235186.7, "close_time": 1772488799999, "quote_volume": 2741.850832, "trades": 24, "taker_buy_base": 158780.9, "taker_buy_quote": 1848.471984 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.01175, "high": 0.0118, "low": 0.01169, "close": 0.01171, "volume": 1104577.1, "close_time": 1772492399999, "quote_volume": 12994.791441, "trades": 34, "taker_buy_base": 625573.1, "taker_buy_quote": 7359.592917 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.01168, "high": 0.01171, "low": 0.01157, "close": 0.01165, "volume": 307761.4, "close_time": 1772495999999, "quote_volume": 3578.604948, "trades": 30, "taker_buy_base": 49827.4, "taker_buy_quote": 579.403042 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01165, "high": 0.01166, "low": 0.01146, "close": 0.01166, "volume": 1176452.6, "close_time": 1772499599999, "quote_volume": 13573.128999, "trades": 59, "taker_buy_base": 477695.1, "taker_buy_quote": 5511.244753 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.01169, "high": 0.01169, "low": 0.01159, "close": 0.0116, "volume": 362838.5, "close_time": 1772503199999, "quote_volume": 4225.942761, "trades": 84, "taker_buy_base": 92961.9, "taker_buy_quote": 1082.803335 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.01156, "high": 0.01158, "low": 0.01143, "close": 0.01158, "volume": 1720581.2, "close_time": 1772506799999, "quote_volume": 19743.552023, "trades": 122, "taker_buy_base": 715657.3, "taker_buy_quote": 8225.571845 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.01156, "high": 0.01175, "low": 0.01151, "close": 0.01172, "volume": 717009.0, "close_time": 1772510399999, "quote_volume": 8352.292991, "trades": 40, "taker_buy_base": 611755.5, "taker_buy_quote": 7115.821568 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01175, "high": 0.01175, "low": 0.01158, "close": 0.0116, "volume": 550613.3, "close_time": 1772513999999, "quote_volume": 6422.70806, "trades": 22, "taker_buy_base": 191840.6, "taker_buy_quote": 2233.700635 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.01158, "high": 0.01185, "low": 0.01156, "close": 0.01158, "volume": 2049853.6, "close_time": 1772517599999, "quote_volume": 24079.249551, "trades": 78, "taker_buy_base": 1588502.2, "taker_buy_quote": 18671.707851 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.01166, "high": 0.01174, "low": 0.01159, "close": 0.0116, "volume": 891257.7, "close_time": 1772521199999, "quote_volume": 10401.569949, "trades": 42, "taker_buy_base": 663063.8, "taker_buy_quote": 7749.600912 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.01159, "high": 0.01179, "low": 0.01159, "close": 0.01174, "volume": 620610.1, "close_time": 1772524799999, "quote_volume": 7273.731674, "trades": 42, "taker_buy_base": 354070.0, "taker_buy_quote": 4153.69707 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01174, "high": 0.01182, "low": 0.01156, "close": 0.01157, "volume": 1177798.5, "close_time": 1772528399999, "quote_volume": 13811.666033, "trades": 68, "taker_buy_base": 504483.6, "taker_buy_quote": 5932.796859 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.01155, "high": 0.01163, "low": 0.01142, "close": 0.0115, "volume": 887700.9, "close_time": 1772531999999, "quote_volume": 10229.057675, "trades": 49, "taker_buy_base": 321244.4, "taker_buy_quote": 3712.429356 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.01149, "high": 0.01151, "low": 0.01144, "close": 0.01147, "volume": 436916.0, "close_time": 1772535599999, "quote_volume": 5011.307852, "trades": 24, "taker_buy_base": 179856.6, "taker_buy_quote": 2060.189617 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.01152, "high": 0.0117, "low": 0.01148, "close": 0.01169, "volume": 1130401.5, "close_time": 1772539199999, "quote_volume": 13046.55783, "trades": 61, "taker_buy_base": 775803.3, "taker_buy_quote": 8949.060466 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01168, "high": 0.01197, "low": 0.01166, "close": 0.01176, "volume": 1796280.3, "close_time": 1772542799999, "quote_volume": 21086.931333, "trades": 81, "taker_buy_base": 1272957.2, "taker_buy_quote": 14943.341936 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.01171, "high": 0.01171, "low": 0.01158, "close": 0.01163, "volume": 410336.8, "close_time": 1772546399999, "quote_volume": 4777.539437, "trades": 38, "taker_buy_base": 36688.6, "taker_buy_quote": 427.258944 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.01167, "high": 0.01169, "low": 0.0114, "close": 0.0115, "volume": 1126044.0, "close_time": 1772549999999, "quote_volume": 12978.950343, "trades": 77, "taker_buy_base": 333915.9, "taker_buy_quote": 3854.096007 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.01148, "high": 0.01164, "low": 0.01135, "close": 0.01157, "volume": 1079006.9, "close_time": 1772553599999, "quote_volume": 12393.469817, "trades": 70, "taker_buy_base": 506129.4, "taker_buy_quote": 5822.867582 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0116, "high": 0.0119, "low": 0.01157, "close": 0.01176, "volume": 850700.6, "close_time": 1772557199999, "quote_volume": 9992.509795, "trades": 83, "taker_buy_base": 480562.4, "taker_buy_quote": 5661.513615 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.01174, "high": 0.01184, "low": 0.01163, "close": 0.0118, "volume": 480240.4, "close_time": 1772560799999, "quote_volume": 5606.007925, "trades": 39, "taker_buy_base": 226866.3, "taker_buy_quote": 2652.453838 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.01184, "high": 0.01194, "low": 0.01175, "close": 0.01189, "volume": 938735.8, "close_time": 1772564399999, "quote_volume": 11138.422429, "trades": 59, "taker_buy_base": 693654.8, "taker_buy_quote": 8228.538075 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.01185, "high": 0.01188, "low": 0.01175, "close": 0.01178, "volume": 854293.2, "close_time": 1772567999999, "quote_volume": 10085.278879, "trades": 53, "taker_buy_base": 482171.3, "taker_buy_quote": 5694.722232 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01176, "high": 0.01201, "low": 0.01176, "close": 0.01187, "volume": 1385056.7, "close_time": 1772571599999, "quote_volume": 16535.050367, "trades": 81, "taker_buy_base": 908676.7, "taker_buy_quote": 10849.203499 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.01186, "high": 0.01196, "low": 0.01176, "close": 0.0118, "volume": 1492906.8, "close_time": 1772575199999, "quote_volume": 17698.472336, "trades": 86, "taker_buy_base": 676448.7, "taker_buy_quote": 8017.494526 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.01179, "high": 0.01197, "low": 0.01178, "close": 0.01194, "volume": 657836.6, "close_time": 1772578799999, "quote_volume": 7811.365936, "trades": 35, "taker_buy_base": 325709.4, "taker_buy_quote": 3868.045929 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.01193, "high": 0.0121, "low": 0.01192, "close": 0.01204, "volume": 860835.5, "close_time": 1772582399999, "quote_volume": 10356.916105, "trades": 62, "taker_buy_base": 445239.5, "taker_buy_quote": 5357.439185 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01207, "high": 0.01229, "low": 0.01206, "close": 0.01226, "volume": 2018723.2, "close_time": 1772585999999, "quote_volume": 24554.736401, "trades": 98, "taker_buy_base": 873036.7, "taker_buy_quote": 10611.884059 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.01228, "high": 0.01241, "low": 0.01218, "close": 0.01241, "volume": 1079965.7, "close_time": 1772589599999, "quote_volume": 13270.418394, "trades": 95, "taker_buy_base": 627271.3, "taker_buy_quote": 7709.575924 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.01235, "high": 0.01235, "low": 0.0122, "close": 0.01226, "volume": 955705.2, "close_time": 1772593199999, "quote_volume": 11746.57242, "trades": 72, "taker_buy_base": 541042.1, "taker_buy_quote": 6648.193457 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.01222, "high": 0.01223, "low": 0.01197, "close": 0.01203, "volume": 458036.7, "close_time": 1772596799999, "quote_volume": 5525.904853, "trades": 59, "taker_buy_base": 68916.3, "taker_buy_quote": 834.39069 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01201, "high": 0.01201, "low": 0.01177, "close": 0.01183, "volume": 460969.6, "close_time": 1772600399999, "quote_volume": 5461.082525, "trades": 54, "taker_buy_base": 139323.7, "taker_buy_quote": 1657.15193 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.01187, "high": 0.01233, "low": 0.01185, "close": 0.01228, "volume": 1709087.7, "close_time": 1772603999999, "quote_volume": 20716.826917, "trades": 146, "taker_buy_base": 1429078.6, "taker_buy_quote": 17348.706931 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.01225, "high": 0.01231, "low": 0.01212, "close": 0.01216, "volume": 750345.5, "close_time": 1772607599999, "quote_volume": 9163.309352, "trades": 76, "taker_buy_base": 235726.9, "taker_buy_quote": 2885.028533 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.01213, "high": 0.01236, "low": 0.01213, "close": 0.01231, "volume": 252747.4, "close_time": 1772611199999, "quote_volume": 3097.005401, "trades": 38, "taker_buy_base": 114734.6, "taker_buy_quote": 1404.897496 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01228, "high": 0.0123, "low": 0.01205, "close": 0.01223, "volume": 1181545.3, "close_time": 1772614799999, "quote_volume": 14327.675717, "trades": 124, "taker_buy_base": 543354.5, "taker_buy_quote": 6587.623546 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0122, "high": 0.01229, "low": 0.01211, "close": 0.01225, "volume": 587397.0, "close_time": 1772618399999, "quote_volume": 7165.565706, "trades": 73, "taker_buy_base": 265425.2, "taker_buy_quote": 3239.133602 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.01229, "high": 0.01229, "low": 0.01214, "close": 0.01219, "volume": 502943.6, "close_time": 1772621999999, "quote_volume": 6142.972339, "trades": 49, "taker_buy_base": 197041.2, "taker_buy_quote": 2399.072123 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0122, "high": 0.01231, "low": 0.012, "close": 0.0122, "volume": 1575758.1, "close_time": 1772625599999, "quote_volume": 19127.722029, "trades": 166, "taker_buy_base": 569321.3, "taker_buy_quote": 6919.560358 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01213, "high": 0.01215, "low": 0.01204, "close": 0.01215, "volume": 1024563.2, "close_time": 1772629199999, "quote_volume": 12403.391882, "trades": 63, "taker_buy_base": 702448.3, "taker_buy_quote": 8508.533353 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.01216, "high": 0.01231, "low": 0.01216, "close": 0.01221, "volume": 298608.9, "close_time": 1772632799999, "quote_volume": 3650.450353, "trades": 48, "taker_buy_base": 171962.6, "taker_buy_quote": 2100.622337 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.01223, "high": 0.0123, "low": 0.01204, "close": 0.01211, "volume": 1032961.3, "close_time": 1772636399999, "quote_volume": 12580.192179, "trades": 101, "taker_buy_base": 436637.2, "taker_buy_quote": 5324.006254 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.01212, "high": 0.01235, "low": 0.01212, "close": 0.01235, "volume": 2028815.1, "close_time": 1772639999999, "quote_volume": 24817.376154, "trades": 107, "taker_buy_base": 1048824.9, "taker_buy_quote": 12811.575555 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01238, "high": 0.01245, "low": 0.01219, "close": 0.01223, "volume": 983199.4, "close_time": 1772643599999, "quote_volume": 12126.234511, "trades": 61, "taker_buy_base": 592448.1, "taker_buy_quote": 7292.866332 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.01221, "high": 0.01228, "low": 0.01201, "close": 0.01224, "volume": 2374583.0, "close_time": 1772647199999, "quote_volume": 28854.886258, "trades": 230, "taker_buy_base": 1023371.4, "taker_buy_quote": 12486.067359 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.01225, "high": 0.01236, "low": 0.01219, "close": 0.01236, "volume": 1060916.8, "close_time": 1772650799999, "quote_volume": 13047.170687, "trades": 55, "taker_buy_base": 906173.1, "taker_buy_quote": 11153.400774 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.01236, "high": 0.0124, "low": 0.01232, "close": 0.01236, "volume": 616029.0, "close_time": 1772654399999, "quote_volume": 7613.641037, "trades": 75, "taker_buy_base": 525559.7, "taker_buy_quote": 6495.180745 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01234, "high": 0.01236, "low": 0.01225, "close": 0.01225, "volume": 1704198.3, "close_time": 1772657999999, "quote_volume": 21033.721181, "trades": 79, "taker_buy_base": 882212.1, "taker_buy_quote": 10881.646136 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.01224, "high": 0.01226, "low": 0.01219, "close": 0.01226, "volume": 155678.5, "close_time": 1772661599999, "quote_volume": 1903.043998, "trades": 26, "taker_buy_base": 26107.6, "taker_buy_quote": 319.08552 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0123, "high": 0.01231, "low": 0.01217, "close": 0.01217, "volume": 276687.8, "close_time": 1772665199999, "quote_volume": 3381.446802, "trades": 8, "taker_buy_base": 153736.8, "taker_buy_quote": 1874.067542 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.01217, "high": 0.01228, "low": 0.01207, "close": 0.01224, "volume": 819607.5, "close_time": 1772668799999, "quote_volume": 9978.880043, "trades": 27, "taker_buy_base": 488926.4, "taker_buy_quote": 5956.249308 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01224, "high": 0.01239, "low": 0.01223, "close": 0.01233, "volume": 126026.1, "close_time": 1772672399999, "quote_volume": 1550.996438, "trades": 19, "taker_buy_base": 105258.8, "taker_buy_quote": 1294.371301 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.01232, "high": 0.01235, "low": 0.01223, "close": 0.01223, "volume": 338561.8, "close_time": 1772675999999, "quote_volume": 4164.502228, "trades": 24, "taker_buy_base": 141909.4, "taker_buy_quote": 1745.207795 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.01233, "high": 0.01244, "low": 0.01221, "close": 0.01227, "volume": 639903.7, "close_time": 1772679599999, "quote_volume": 7915.08422, "trades": 55, "taker_buy_base": 356248.9, "taker_buy_quote": 4410.131896 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.01233, "high": 0.01238, "low": 0.01223, "close": 0.01228, "volume": 1261529.7, "close_time": 1772683199999, "quote_volume": 15493.204169, "trades": 38, "taker_buy_base": 589238.9, "taker_buy_quote": 7250.394325 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01229, "high": 0.01234, "low": 0.01225, "close": 0.01228, "volume": 670707.6, "close_time": 1772686799999, "quote_volume": 8250.018315, "trades": 30, "taker_buy_base": 475728.0, "taker_buy_quote": 5848.191314 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.01229, "high": 0.01229, "low": 0.01214, "close": 0.01218, "volume": 205489.3, "close_time": 1772690399999, "quote_volume": 2516.096171, "trades": 14, "taker_buy_base": 172488.8, "taker_buy_quote": 2114.161293 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0122, "high": 0.01224, "low": 0.0121, "close": 0.01224, "volume": 624231.8, "close_time": 1772693999999, "quote_volume": 7600.508328, "trades": 40, "taker_buy_base": 415872.9, "taker_buy_quote": 5064.423042 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.01224, "high": 0.01235, "low": 0.01216, "close": 0.01225, "volume": 2437015.2, "close_time": 1772697599999, "quote_volume": 29829.923575, "trades": 73, "taker_buy_base": 1777571.8, "taker_buy_quote": 21765.115801 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01227, "high": 0.0123, "low": 0.01219, "close": 0.01226, "volume": 170755.7, "close_time": 1772701199999, "quote_volume": 2095.755769, "trades": 15, "taker_buy_base": 55860.3, "taker_buy_quote": 684.840257 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.01237, "high": 0.0124, "low": 0.01232, "close": 0.01235, "volume": 540064.9, "close_time": 1772704799999, "quote_volume": 6677.272855, "trades": 28, "taker_buy_base": 116458.4, "taker_buy_quote": 1441.599368 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.01232, "high": 0.01235, "low": 0.01227, "close": 0.0123, "volume": 1208699.7, "close_time": 1772708399999, "quote_volume": 14863.51119, "trades": 62, "taker_buy_base": 829276.9, "taker_buy_quote": 10195.690845 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.01225, "high": 0.01228, "low": 0.0122, "close": 0.01221, "volume": 325954.0, "close_time": 1772711999999, "quote_volume": 3988.06134, "trades": 25, "taker_buy_base": 133709.9, "taker_buy_quote": 1637.158663 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01223, "high": 0.01233, "low": 0.01222, "close": 0.01231, "volume": 955068.0, "close_time": 1772715599999, "quote_volume": 11705.165095, "trades": 36, "taker_buy_base": 822738.0, "taker_buy_quote": 10084.464395 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.01224, "high": 0.01231, "low": 0.01217, "close": 0.01226, "volume": 2890989.6, "close_time": 1772719199999, "quote_volume": 35420.155608, "trades": 115, "taker_buy_base": 1934567.6, "taker_buy_quote": 23698.274479 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.01229, "high": 0.01233, "low": 0.0122, "close": 0.01233, "volume": 360582.6, "close_time": 1772722799999, "quote_volume": 4422.754831, "trades": 34, "taker_buy_base": 101463.0, "taker_buy_quote": 1245.816668 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.01232, "high": 0.01232, "low": 0.01193, "close": 0.01198, "volume": 2166557.4, "close_time": 1772726399999, "quote_volume": 26062.905573, "trades": 126, "taker_buy_base": 745520.7, "taker_buy_quote": 8974.498907 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01202, "high": 0.01208, "low": 0.01182, "close": 0.01203, "volume": 438514.7, "close_time": 1772729999999, "quote_volume": 5249.349634, "trades": 47, "taker_buy_base": 112661.9, "taker_buy_quote": 1346.250394 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.01204, "high": 0.01204, "low": 0.01185, "close": 0.01185, "volume": 389253.2, "close_time": 1772733599999, "quote_volume": 4632.985383, "trades": 27, "taker_buy_base": 142825.7, "taker_buy_quote": 1697.925474 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0119, "high": 0.01206, "low": 0.0119, "close": 0.01206, "volume": 262376.6, "close_time": 1772737199999, "quote_volume": 3142.174665, "trades": 28, "taker_buy_base": 178026.4, "taker_buy_quote": 2132.641159 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.01209, "high": 0.01223, "low": 0.01207, "close": 0.01207, "volume": 296534.9, "close_time": 1772740799999, "quote_volume": 3596.096055, "trades": 24, "taker_buy_base": 135178.8, "taker_buy_quote": 1641.721904 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01206, "high": 0.01214, "low": 0.01205, "close": 0.01213, "volume": 177677.9, "close_time": 1772744399999, "quote_volume": 2151.699326, "trades": 24, "taker_buy_base": 85487.2, "taker_buy_quote": 1036.34059 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.01213, "high": 0.01216, "low": 0.01207, "close": 0.01207, "volume": 79109.8, "close_time": 1772747999999, "quote_volume": 958.253068, "trades": 9, "taker_buy_base": 78266.8, "taker_buy_quote": 948.078058 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.01206, "high": 0.01208, "low": 0.01203, "close": 0.01206, "volume": 239228.7, "close_time": 1772751599999, "quote_volume": 2882.50266, "trades": 16, "taker_buy_base": 91848.5, "taker_buy_quote": 1107.430442 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.01203, "high": 0.01205, "low": 0.01196, "close": 0.01196, "volume": 35428.9, "close_time": 1772755199999, "quote_volume": 425.044197, "trades": 6, "taker_buy_base": 34593.5, "taker_buy_quote": 415.052813 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01198, "high": 0.01198, "low": 0.01191, "close": 0.01195, "volume": 235040.7, "close_time": 1772758799999, "quote_volume": 2811.508883, "trades": 21, "taker_buy_base": 101391.1, "taker_buy_quote": 1213.144705 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.01194, "high": 0.0121, "low": 0.01188, "close": 0.01205, "volume": 303836.6, "close_time": 1772762399999, "quote_volume": 3637.239121, "trades": 28, "taker_buy_base": 234821.1, "taker_buy_quote": 2806.481579 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.01209, "high": 0.01209, "low": 0.01201, "close": 0.01203, "volume": 298120.4, "close_time": 1772765999999, "quote_volume": 3593.580809, "trades": 19, "taker_buy_base": 219712.0, "taker_buy_quote": 2648.041216 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.012, "high": 0.01206, "low": 0.012, "close": 0.01206, "volume": 76105.7, "close_time": 1772769599999, "quote_volume": 915.551571, "trades": 11, "taker_buy_base": 6918.7, "taker_buy_quote": 83.231961 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01204, "high": 0.01207, "low": 0.01201, "close": 0.01207, "volume": 79356.4, "close_time": 1772773199999, "quote_volume": 955.614501, "trades": 10, "taker_buy_base": 44762.9, "taker_buy_quote": 539.108761 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.01207, "high": 0.01207, "low": 0.01189, "close": 0.01196, "volume": 441769.5, "close_time": 1772776799999, "quote_volume": 5271.871389, "trades": 33, "taker_buy_base": 237852.0, "taker_buy_quote": 2832.645594 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.01195, "high": 0.01196, "low": 0.0119, "close": 0.01191, "volume": 128962.3, "close_time": 1772780399999, "quote_volume": 1536.494489, "trades": 9, "taker_buy_base": 6918.7, "taker_buy_quote": 82.33253 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.01193, "high": 0.01209, "low": 0.01193, "close": 0.01207, "volume": 206098.4, "close_time": 1772783999999, "quote_volume": 2476.914076, "trades": 13, "taker_buy_base": 97510.7, "taker_buy_quote": 1168.10841 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.01205, "high": 0.01207, "low": 0.01201, "close": 0.01202, "volume": 499035.4, "close_time": 1772787599999, "quote_volume": 6008.686321, "trades": 35, "taker_buy_base": 302190.1, "taker_buy_quote": 3635.56477 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.01201, "high": 0.01201, "low": 0.0119, "close": 0.01197, "volume": 597414.9, "close_time": 1772791199999, "quote_volume": 7126.907688, "trades": 48, "taker_buy_base": 200336.7, "taker_buy_quote": 2394.147573 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.01208, "high": 0.01211, "low": 0.01206, "close": 0.01207, "volume": 394002.1, "close_time": 1772794799999, "quote_volume": 4763.422331, "trades": 24, "taker_buy_base": 143214.9, "taker_buy_quote": 1730.570927 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.01205, "high": 0.01205, "low": 0.01189, "close": 0.01192, "volume": 341033.8, "close_time": 1772798399999, "quote_volume": 4089.040749, "trades": 41, "taker_buy_base": 221063.1, "taker_buy_quote": 2649.531573 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0119, "high": 0.0119, "low": 0.01178, "close": 0.01181, "volume": 1149564.4, "close_time": 1772801999999, "quote_volume": 13575.665235, "trades": 52, "taker_buy_base": 586141.9, "taker_buy_quote": 6918.64234 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.01185, "high": 0.01187, "low": 0.01167, "close": 0.01169, "volume": 2010049.2, "close_time": 1772805599999, "quote_volume": 23682.472875, "trades": 89, "taker_buy_base": 967105.0, "taker_buy_quote": 11395.152427 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.01164, "high": 0.01169, "low": 0.01147, "close": 0.01148, "volume": 1368791.2, "close_time": 1772809199999, "quote_volume": 15827.959803, "trades": 94, "taker_buy_base": 663629.4, "taker_buy_quote": 7674.605459 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.01157, "high": 0.01168, "low": 0.0115, "close": 0.01165, "volume": 653054.6, "close_time": 1772812799999, "quote_volume": 7568.229583, "trades": 40, "taker_buy_base": 351290.3, "taker_buy_quote": 4069.167596 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01154, "high": 0.01169, "low": 0.01151, "close": 0.01167, "volume": 1064723.5, "close_time": 1772816399999, "quote_volume": 12336.998833, "trades": 53, "taker_buy_base": 712797.3, "taker_buy_quote": 8266.916191 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.01167, "high": 0.0117, "low": 0.01158, "close": 0.01163, "volume": 238750.6, "close_time": 1772819999999, "quote_volume": 2787.228533, "trades": 24, "taker_buy_base": 196513.0, "taker_buy_quote": 2296.523453 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.01165, "high": 0.01179, "low": 0.01165, "close": 0.01179, "volume": 219782.9, "close_time": 1772823599999, "quote_volume": 2585.511024, "trades": 22, "taker_buy_base": 121807.9, "taker_buy_quote": 1431.374698 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0118, "high": 0.01183, "low": 0.01169, "close": 0.01169, "volume": 186043.3, "close_time": 1772827199999, "quote_volume": 2194.133173, "trades": 18, "taker_buy_base": 87115.3, "taker_buy_quote": 1026.425919 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01164, "high": 0.01165, "low": 0.01161, "close": 0.01165, "volume": 20387.3, "close_time": 1772830799999, "quote_volume": 237.108396, "trades": 5, "taker_buy_base": 19313.2, "taker_buy_quote": 224.605872 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.01169, "high": 0.01181, "low": 0.01169, "close": 0.01181, "volume": 272301.3, "close_time": 1772834399999, "quote_volume": 3205.808928, "trades": 23, "taker_buy_base": 243152.1, "taker_buy_quote": 2863.257509 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.01179, "high": 0.01179, "low": 0.01179, "close": 0.01179, "volume": 6276.5, "close_time": 1772837999999, "quote_volume": 73.999935, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.01174, "high": 0.01179, "low": 0.01174, "close": 0.01179, "volume": 128989.5, "close_time": 1772841599999, "quote_volume": 1517.84276, "trades": 7, "taker_buy_base": 31212.7, "taker_buy_quote": 367.980171 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0118, "high": 0.01181, "low": 0.0118, "close": 0.01181, "volume": 37404.9, "close_time": 1772845199999, "quote_volume": 441.616884, "trades": 2, "taker_buy_base": 23906.4, "taker_buy_quote": 282.334584 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.01174, "high": 0.01174, "low": 0.01172, "close": 0.01172, "volume": 108830.9, "close_time": 1772848799999, "quote_volume": 1277.201726, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.01172, "high": 0.01172, "low": 0.0117, "close": 0.0117, "volume": 347653.1, "close_time": 1772852399999, "quote_volume": 4069.17147, "trades": 8, "taker_buy_base": 347653.1, "taker_buy_quote": 4069.17147 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.01171, "high": 0.01171, "low": 0.01164, "close": 0.01164, "volume": 13362.4, "close_time": 1772855999999, "quote_volume": 156.364716, "trades": 3, "taker_buy_base": 12288.4, "taker_buy_quote": 143.863356 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01158, "high": 0.01159, "low": 0.01157, "close": 0.01157, "volume": 227860.3, "close_time": 1772859599999, "quote_volume": 2636.573594, "trades": 13, "taker_buy_base": 140109.3, "taker_buy_quote": 1621.064601 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.01159, "high": 0.01159, "low": 0.01153, "close": 0.01155, "volume": 248343.8, "close_time": 1772863199999, "quote_volume": 2870.984231, "trades": 65, "taker_buy_base": 109015.9, "taker_buy_quote": 1260.336046 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.01156, "high": 0.01156, "low": 0.0115, "close": 0.01154, "volume": 475221.6, "close_time": 1772866799999, "quote_volume": 5478.732922, "trades": 65, "taker_buy_base": 294976.6, "taker_buy_quote": 3400.966167 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.01151, "high": 0.01162, "low": 0.01148, "close": 0.0116, "volume": 1241557.1, "close_time": 1772870399999, "quote_volume": 14333.28586, "trades": 41, "taker_buy_base": 1018998.0, "taker_buy_quote": 11760.997634 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01158, "high": 0.01167, "low": 0.01157, "close": 0.01161, "volume": 272516.8, "close_time": 1772873999999, "quote_volume": 3164.704218, "trades": 22, "taker_buy_base": 580.5, "taker_buy_quote": 6.762825 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.01157, "high": 0.01162, "low": 0.01157, "close": 0.01162, "volume": 115679.0, "close_time": 1772877599999, "quote_volume": 1339.915554, "trades": 7, "taker_buy_base": 113071.3, "taker_buy_quote": 1309.61408 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.01164, "high": 0.01165, "low": 0.01162, "close": 0.01162, "volume": 173728.3, "close_time": 1772881199999, "quote_volume": 2021.476916, "trades": 16, "taker_buy_base": 14181.4, "taker_buy_quote": 165.142435 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.01163, "high": 0.01169, "low": 0.01159, "close": 0.01162, "volume": 521006.5, "close_time": 1772884799999, "quote_volume": 6062.822015, "trades": 33, "taker_buy_base": 237484.4, "taker_buy_quote": 2762.507315 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01161, "high": 0.01163, "low": 0.01161, "close": 0.01163, "volume": 175215.9, "close_time": 1772888399999, "quote_volume": 2037.48989, "trades": 11, "taker_buy_base": 162288.2, "taker_buy_quote": 1887.340891 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.01163, "high": 0.01166, "low": 0.01161, "close": 0.01166, "volume": 333598.6, "close_time": 1772891999999, "quote_volume": 3885.115039, "trades": 17, "taker_buy_base": 74312.5, "taker_buy_quote": 866.189092 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.01161, "high": 0.01166, "low": 0.01157, "close": 0.01166, "volume": 182937.1, "close_time": 1772895599999, "quote_volume": 2120.11344, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.01166, "high": 0.01166, "low": 0.01155, "close": 0.01155, "volume": 28618.3, "close_time": 1772899199999, "quote_volume": 332.746784, "trades": 7, "taker_buy_base": 4750.0, "taker_buy_quote": 55.317044 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01156, "high": 0.01157, "low": 0.01152, "close": 0.01153, "volume": 94526.1, "close_time": 1772902799999, "quote_volume": 1091.700646, "trades": 14, "taker_buy_base": 49358.0, "taker_buy_quote": 570.859435 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.01155, "high": 0.01155, "low": 0.01153, "close": 0.01153, "volume": 2957.1, "close_time": 1772906399999, "quote_volume": 34.141903, "trades": 3, "taker_buy_base": 1731.6, "taker_buy_quote": 19.99998 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.01151, "high": 0.01157, "low": 0.01146, "close": 0.01156, "volume": 618742.0, "close_time": 1772909999999, "quote_volume": 7128.755974, "trades": 30, "taker_buy_base": 299405.2, "taker_buy_quote": 3451.796021 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.01156, "high": 0.01157, "low": 0.01147, "close": 0.0115, "volume": 178795.5, "close_time": 1772913599999, "quote_volume": 2060.47334, "trades": 17, "taker_buy_base": 83066.0, "taker_buy_quote": 959.122421 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01151, "high": 0.01158, "low": 0.01151, "close": 0.01157, "volume": 169813.2, "close_time": 1772917199999, "quote_volume": 1961.7726, "trades": 21, "taker_buy_base": 51416.3, "taker_buy_quote": 593.079243 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.01157, "high": 0.01157, "low": 0.01156, "close": 0.01157, "volume": 47362.5, "close_time": 1772920799999, "quote_volume": 547.7715, "trades": 6, "taker_buy_base": 26100.0, "taker_buy_quote": 301.977 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.01162, "high": 0.01162, "low": 0.01146, "close": 0.01146, "volume": 669382.0, "close_time": 1772924399999, "quote_volume": 7716.311602, "trades": 21, "taker_buy_base": 498206.6, "taker_buy_quote": 5750.48584 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.01147, "high": 0.01149, "low": 0.01143, "close": 0.01146, "volume": 154894.3, "close_time": 1772927999999, "quote_volume": 1775.220974, "trades": 13, "taker_buy_base": 99456.8, "taker_buy_quote": 1140.436349 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01149, "high": 0.01149, "low": 0.01138, "close": 0.01139, "volume": 202344.5, "close_time": 1772931599999, "quote_volume": 2310.019251, "trades": 25, "taker_buy_base": 52145.2, "taker_buy_quote": 597.732388 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.01134, "high": 0.01137, "low": 0.01131, "close": 0.01135, "volume": 514901.7, "close_time": 1772935199999, "quote_volume": 5836.879214, "trades": 19, "taker_buy_base": 90954.9, "taker_buy_quote": 1031.99704 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.01137, "high": 0.01144, "low": 0.01131, "close": 0.01131, "volume": 560603.6, "close_time": 1772938799999, "quote_volume": 6383.239524, "trades": 40, "taker_buy_base": 423472.3, "taker_buy_quote": 4823.788173 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.01134, "high": 0.01138, "low": 0.01134, "close": 0.01137, "volume": 72093.6, "close_time": 1772942399999, "quote_volume": 819.497109, "trades": 17, "taker_buy_base": 72093.6, "taker_buy_quote": 819.497109 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01132, "high": 0.01134, "low": 0.01119, "close": 0.01119, "volume": 609506.9, "close_time": 1772945999999, "quote_volume": 6850.112118, "trades": 32, "taker_buy_base": 263437.8, "taker_buy_quote": 2959.742127 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.01122, "high": 0.01135, "low": 0.01122, "close": 0.01134, "volume": 249876.3, "close_time": 1772949599999, "quote_volume": 2828.634297, "trades": 19, "taker_buy_base": 235701.3, "taker_buy_quote": 2667.889797 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.01134, "high": 0.01134, "low": 0.01131, "close": 0.01134, "volume": 61101.4, "close_time": 1772953199999, "quote_volume": 692.252001, "trades": 9, "taker_buy_base": 46926.4, "taker_buy_quote": 531.720126 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.01143, "high": 0.01143, "low": 0.01138, "close": 0.01139, "volume": 84136.3, "close_time": 1772956799999, "quote_volume": 959.7015, "trades": 11, "taker_buy_base": 39631.4, "taker_buy_quote": 452.314363 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01136, "high": 0.01136, "low": 0.01129, "close": 0.01136, "volume": 66361.5, "close_time": 1772960399999, "quote_volume": 752.584545, "trades": 10, "taker_buy_base": 9661.5, "taker_buy_quote": 109.67742 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.01142, "high": 0.01144, "low": 0.01141, "close": 0.01141, "volume": 107396.1, "close_time": 1772963999999, "quote_volume": 1227.23979, "trades": 15, "taker_buy_base": 52763.8, "taker_buy_quote": 602.658243 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.01139, "high": 0.01142, "low": 0.01137, "close": 0.01137, "volume": 89317.0, "close_time": 1772967599999, "quote_volume": 1017.715332, "trades": 13, "taker_buy_base": 50110.4, "taker_buy_quote": 571.279579 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.01131, "high": 0.01134, "low": 0.01126, "close": 0.01129, "volume": 258570.4, "close_time": 1772971199999, "quote_volume": 2921.144276, "trades": 19, "taker_buy_base": 71037.2, "taker_buy_quote": 803.692395 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01128, "high": 0.01134, "low": 0.01116, "close": 0.01131, "volume": 466280.7, "close_time": 1772974799999, "quote_volume": 5234.910901, "trades": 40, "taker_buy_base": 230638.3, "taker_buy_quote": 2587.392485 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0113, "high": 0.0113, "low": 0.01119, "close": 0.0112, "volume": 262976.2, "close_time": 1772978399999, "quote_volume": 2956.560665, "trades": 21, "taker_buy_base": 37232.7, "taker_buy_quote": 418.158835 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.01124, "high": 0.01124, "low": 0.01117, "close": 0.01121, "volume": 37607.6, "close_time": 1772981999999, "quote_volume": 421.483385, "trades": 8, "taker_buy_base": 23432.6, "taker_buy_quote": 262.65251 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.01118, "high": 0.0112, "low": 0.01112, "close": 0.01112, "volume": 63227.8, "close_time": 1772985599999, "quote_volume": 705.845905, "trades": 13, "taker_buy_base": 29360.6, "taker_buy_quote": 327.846603 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0111, "high": 0.01114, "low": 0.01106, "close": 0.01112, "volume": 314188.4, "close_time": 1772989199999, "quote_volume": 3483.628479, "trades": 31, "taker_buy_base": 60281.5, "taker_buy_quote": 669.007848 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.01112, "high": 0.0112, "low": 0.01112, "close": 0.01117, "volume": 125859.8, "close_time": 1772992799999, "quote_volume": 1406.291164, "trades": 16, "taker_buy_base": 82301.9, "taker_buy_quote": 919.974191 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.01113, "high": 0.01116, "low": 0.01113, "close": 0.01115, "volume": 43713.4, "close_time": 1772996399999, "quote_volume": 487.086392, "trades": 8, "taker_buy_base": 34900.0, "taker_buy_quote": 388.99325 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0112, "high": 0.01131, "low": 0.01118, "close": 0.01129, "volume": 86468.9, "close_time": 1772999999999, "quote_volume": 971.662774, "trades": 14, "taker_buy_base": 61862.6, "taker_buy_quote": 693.843208 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01125, "high": 0.01131, "low": 0.01122, "close": 0.01131, "volume": 232195.9, "close_time": 1773003599999, "quote_volume": 2613.857858, "trades": 16, "taker_buy_base": 99232.7, "taker_buy_quote": 1118.285584 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.01117, "high": 0.01125, "low": 0.01117, "close": 0.01125, "volume": 83352.8, "close_time": 1773007199999, "quote_volume": 932.617461, "trades": 6, "taker_buy_base": 68743.7, "taker_buy_quote": 768.412816 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.01121, "high": 0.01121, "low": 0.01104, "close": 0.01121, "volume": 925536.0, "close_time": 1773010799999, "quote_volume": 10288.952241, "trades": 24, "taker_buy_base": 536263.6, "taker_buy_quote": 5966.061053 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.01122, "high": 0.01126, "low": 0.01113, "close": 0.01115, "volume": 803513.6, "close_time": 1773014399999, "quote_volume": 8987.258409, "trades": 34, "taker_buy_base": 461920.5, "taker_buy_quote": 5162.549637 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0112, "high": 0.01136, "low": 0.0112, "close": 0.01126, "volume": 479280.4, "close_time": 1773017999999, "quote_volume": 5416.408642, "trades": 27, "taker_buy_base": 130657.6, "taker_buy_quote": 1471.401901 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.01122, "high": 0.01136, "low": 0.01121, "close": 0.01125, "volume": 670088.4, "close_time": 1773021599999, "quote_volume": 7577.287409, "trades": 33, "taker_buy_base": 501760.4, "taker_buy_quote": 5669.712257 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.01119, "high": 0.01135, "low": 0.01119, "close": 0.01135, "volume": 57337.1, "close_time": 1773025199999, "quote_volume": 649.262513, "trades": 10, "taker_buy_base": 26083.2, "taker_buy_quote": 295.246073 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.01137, "high": 0.01156, "low": 0.01137, "close": 0.01149, "volume": 1106990.8, "close_time": 1773028799999, "quote_volume": 12699.43028, "trades": 66, "taker_buy_base": 751757.3, "taker_buy_quote": 8614.424159 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01151, "high": 0.01165, "low": 0.01151, "close": 0.01159, "volume": 357395.8, "close_time": 1773032399999, "quote_volume": 4143.349934, "trades": 23, "taker_buy_base": 273226.1, "taker_buy_quote": 3168.713394 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.01152, "high": 0.01167, "low": 0.01142, "close": 0.01162, "volume": 935413.2, "close_time": 1773035999999, "quote_volume": 10823.442884, "trades": 50, "taker_buy_base": 269500.8, "taker_buy_quote": 3128.001421 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.01159, "high": 0.01159, "low": 0.01149, "close": 0.01149, "volume": 293085.6, "close_time": 1773039599999, "quote_volume": 3389.34633, "trades": 16, "taker_buy_base": 228028.4, "taker_buy_quote": 2637.341589 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.01147, "high": 0.01166, "low": 0.01144, "close": 0.01165, "volume": 547435.7, "close_time": 1773043199999, "quote_volume": 6312.827558, "trades": 26, "taker_buy_base": 328004.7, "taker_buy_quote": 3793.565455 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01167, "high": 0.01185, "low": 0.01165, "close": 0.01173, "volume": 832830.0, "close_time": 1773046799999, "quote_volume": 9809.551993, "trades": 50, "taker_buy_base": 437167.4, "taker_buy_quote": 5147.264346 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.01167, "high": 0.01179, "low": 0.01164, "close": 0.01175, "volume": 870748.8, "close_time": 1773050399999, "quote_volume": 10195.973451, "trades": 47, "taker_buy_base": 684301.6, "taker_buy_quote": 8011.440239 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.01165, "high": 0.01171, "low": 0.01165, "close": 0.0117, "volume": 121519.1, "close_time": 1773053999999, "quote_volume": 1418.874018, "trades": 8, "taker_buy_base": 47206.1, "taker_buy_quote": 551.79162 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.01167, "high": 0.01167, "low": 0.01156, "close": 0.01164, "volume": 391450.1, "close_time": 1773057599999, "quote_volume": 4530.453137, "trades": 20, "taker_buy_base": 306338.7, "taker_buy_quote": 3543.239646 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01165, "high": 0.01176, "low": 0.01165, "close": 0.01169, "volume": 417321.7, "close_time": 1773061199999, "quote_volume": 4887.081114, "trades": 24, "taker_buy_base": 177474.5, "taker_buy_quote": 2079.449968 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0117, "high": 0.01179, "low": 0.01165, "close": 0.01169, "volume": 575048.5, "close_time": 1773064799999, "quote_volume": 6732.210644, "trades": 29, "taker_buy_base": 56956.4, "taker_buy_quote": 667.406551 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.01176, "high": 0.01187, "low": 0.01169, "close": 0.01185, "volume": 1503094.5, "close_time": 1773068399999, "quote_volume": 17752.514633, "trades": 70, "taker_buy_base": 616761.8, "taker_buy_quote": 7280.526467 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.01187, "high": 0.01189, "low": 0.01173, "close": 0.01177, "volume": 525598.9, "close_time": 1773071999999, "quote_volume": 6194.705578, "trades": 37, "taker_buy_base": 229862.2, "taker_buy_quote": 2715.884964 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01176, "high": 0.012, "low": 0.0117, "close": 0.01192, "volume": 3045179.5, "close_time": 1773075599999, "quote_volume": 36270.089049, "trades": 106, "taker_buy_base": 1345252.5, "taker_buy_quote": 16035.406608 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.01199, "high": 0.01208, "low": 0.01195, "close": 0.01207, "volume": 1563766.4, "close_time": 1773079199999, "quote_volume": 18765.666051, "trades": 75, "taker_buy_base": 989597.5, "taker_buy_quote": 11875.110445 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.01205, "high": 0.01206, "low": 0.01188, "close": 0.01192, "volume": 1926765.7, "close_time": 1773082799999, "quote_volume": 23036.467977, "trades": 58, "taker_buy_base": 887599.1, "taker_buy_quote": 10605.2082 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.01199, "high": 0.01229, "low": 0.01197, "close": 0.01211, "volume": 1924829.7, "close_time": 1773086399999, "quote_volume": 23415.322594, "trades": 80, "taker_buy_base": 1027485.7, "taker_buy_quote": 12494.003931 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01219, "high": 0.0122, "low": 0.01206, "close": 0.0122, "volume": 922328.5, "close_time": 1773089999999, "quote_volume": 11201.217755, "trades": 36, "taker_buy_base": 574846.0, "taker_buy_quote": 6978.987527 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.01217, "high": 0.01239, "low": 0.01217, "close": 0.01236, "volume": 1658059.8, "close_time": 1773093599999, "quote_volume": 20371.753054, "trades": 60, "taker_buy_base": 1111589.1, "taker_buy_quote": 13651.783548 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.01231, "high": 0.01238, "low": 0.0122, "close": 0.01225, "volume": 653596.5, "close_time": 1773097199999, "quote_volume": 8018.839142, "trades": 33, "taker_buy_base": 191100.5, "taker_buy_quote": 2340.703715 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.01227, "high": 0.01234, "low": 0.01212, "close": 0.01212, "volume": 2257994.6, "close_time": 1773100799999, "quote_volume": 27588.915179, "trades": 99, "taker_buy_base": 971156.1, "taker_buy_quote": 11878.37426 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01216, "high": 0.01229, "low": 0.01209, "close": 0.01217, "volume": 2649559.5, "close_time": 1773104399999, "quote_volume": 32327.761184, "trades": 62, "taker_buy_base": 493313.3, "taker_buy_quote": 6016.428612 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.01217, "high": 0.01219, "low": 0.01203, "close": 0.01211, "volume": 256965.8, "close_time": 1773107999999, "quote_volume": 3105.794714, "trades": 22, "taker_buy_base": 120098.5, "taker_buy_quote": 1446.652975 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.01204, "high": 0.01214, "low": 0.01198, "close": 0.01211, "volume": 1265987.0, "close_time": 1773111599999, "quote_volume": 15265.680784, "trades": 70, "taker_buy_base": 582616.6, "taker_buy_quote": 7019.498732 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.01213, "high": 0.01228, "low": 0.01211, "close": 0.0122, "volume": 872930.5, "close_time": 1773115199999, "quote_volume": 10650.264121, "trades": 52, "taker_buy_base": 657763.3, "taker_buy_quote": 8024.697401 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01226, "high": 0.01229, "low": 0.01217, "close": 0.01218, "volume": 723557.6, "close_time": 1773118799999, "quote_volume": 8828.627138, "trades": 29, "taker_buy_base": 592918.6, "taker_buy_quote": 7226.960604 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.01222, "high": 0.01222, "low": 0.01209, "close": 0.01215, "volume": 511969.2, "close_time": 1773122399999, "quote_volume": 6218.949102, "trades": 39, "taker_buy_base": 201210.3, "taker_buy_quote": 2448.388645 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.01218, "high": 0.0122, "low": 0.01207, "close": 0.01211, "volume": 561215.2, "close_time": 1773125999999, "quote_volume": 6795.709804, "trades": 24, "taker_buy_base": 525721.5, "taker_buy_quote": 6365.235279 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.01209, "high": 0.01237, "low": 0.01209, "close": 0.01233, "volume": 3765281.9, "close_time": 1773129599999, "quote_volume": 45972.883622, "trades": 211, "taker_buy_base": 1150076.6, "taker_buy_quote": 14118.215659 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01233, "high": 0.01252, "low": 0.01222, "close": 0.01227, "volume": 1872810.8, "close_time": 1773133199999, "quote_volume": 23149.992348, "trades": 97, "taker_buy_base": 1260232.3, "taker_buy_quote": 15585.015672 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.01233, "high": 0.01237, "low": 0.0123, "close": 0.0123, "volume": 663754.0, "close_time": 1773136799999, "quote_volume": 8193.399188, "trades": 50, "taker_buy_base": 276072.7, "taker_buy_quote": 3410.649454 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.01229, "high": 0.01236, "low": 0.01222, "close": 0.0123, "volume": 786963.3, "close_time": 1773140399999, "quote_volume": 9679.108342, "trades": 55, "taker_buy_base": 438940.9, "taker_buy_quote": 5399.142286 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.01229, "high": 0.01231, "low": 0.01221, "close": 0.01226, "volume": 881680.0, "close_time": 1773143999999, "quote_volume": 10834.543427, "trades": 56, "taker_buy_base": 572420.1, "taker_buy_quote": 7033.400285 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01226, "high": 0.01237, "low": 0.01224, "close": 0.01232, "volume": 313922.3, "close_time": 1773147599999, "quote_volume": 3867.436528, "trades": 41, "taker_buy_base": 229668.8, "taker_buy_quote": 2830.846729 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0123, "high": 0.01237, "low": 0.0122, "close": 0.01224, "volume": 1157369.5, "close_time": 1773151199999, "quote_volume": 14201.316752, "trades": 64, "taker_buy_base": 570951.2, "taker_buy_quote": 7006.036982 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.01222, "high": 0.01239, "low": 0.01212, "close": 0.01238, "volume": 1808688.6, "close_time": 1773154799999, "quote_volume": 22115.70943, "trades": 87, "taker_buy_base": 944565.2, "taker_buy_quote": 11602.980137 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.01236, "high": 0.01236, "low": 0.01222, "close": 0.01229, "volume": 451198.7, "close_time": 1773158399999, "quote_volume": 5531.525656, "trades": 32, "taker_buy_base": 246972.3, "taker_buy_quote": 3028.232039 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01222, "high": 0.01228, "low": 0.01219, "close": 0.01221, "volume": 3340521.2, "close_time": 1773161999999, "quote_volume": 40825.820319, "trades": 148, "taker_buy_base": 2032254.9, "taker_buy_quote": 24845.18479 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.01222, "high": 0.01229, "low": 0.01216, "close": 0.01227, "volume": 1727356.9, "close_time": 1773165599999, "quote_volume": 21136.129985, "trades": 73, "taker_buy_base": 1199507.1, "taker_buy_quote": 14691.179877 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.01223, "high": 0.01223, "low": 0.01202, "close": 0.01205, "volume": 2692718.0, "close_time": 1773169199999, "quote_volume": 32591.494048, "trades": 64, "taker_buy_base": 936467.6, "taker_buy_quote": 11345.867746 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.01205, "high": 0.01207, "low": 0.01198, "close": 0.01202, "volume": 1075626.5, "close_time": 1773172799999, "quote_volume": 12911.627155, "trades": 32, "taker_buy_base": 749826.7, "taker_buy_quote": 8998.871756 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01204, "high": 0.01205, "low": 0.01202, "close": 0.01205, "volume": 281146.8, "close_time": 1773176399999, "quote_volume": 3386.894017, "trades": 18, "taker_buy_base": 128143.3, "taker_buy_quote": 1543.876953 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.01208, "high": 0.0121, "low": 0.01187, "close": 0.01191, "volume": 1184355.8, "close_time": 1773179999999, "quote_volume": 14191.899145, "trades": 38, "taker_buy_base": 517889.2, "taker_buy_quote": 6186.519836 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.01191, "high": 0.01191, "low": 0.01185, "close": 0.01188, "volume": 579842.3, "close_time": 1773183599999, "quote_volume": 6886.656843, "trades": 49, "taker_buy_base": 173282.1, "taker_buy_quote": 2061.703215 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0119, "high": 0.01193, "low": 0.01179, "close": 0.01182, "volume": 1872050.2, "close_time": 1773187199999, "quote_volume": 22251.057675, "trades": 85, "taker_buy_base": 1172487.6, "taker_buy_quote": 13961.61251 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01178, "high": 0.01188, "low": 0.01178, "close": 0.01188, "volume": 349489.1, "close_time": 1773190799999, "quote_volume": 4127.54754, "trades": 16, "taker_buy_base": 60902.7, "taker_buy_quote": 721.932888 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.01187, "high": 0.01194, "low": 0.01184, "close": 0.01188, "volume": 307626.0, "close_time": 1773194399999, "quote_volume": 3653.752776, "trades": 29, "taker_buy_base": 112154.5, "taker_buy_quote": 1331.317626 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.01188, "high": 0.01189, "low": 0.01175, "close": 0.01177, "volume": 352640.5, "close_time": 1773197999999, "quote_volume": 4171.34107, "trades": 21, "taker_buy_base": 193129.9, "taker_buy_quote": 2289.763157 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.01187, "high": 0.01189, "low": 0.01181, "close": 0.01181, "volume": 214448.2, "close_time": 1773201599999, "quote_volume": 2536.783651, "trades": 17, "taker_buy_base": 200027.7, "taker_buy_quote": 2365.819877 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0118, "high": 0.01186, "low": 0.01176, "close": 0.01185, "volume": 130007.0, "close_time": 1773205199999, "quote_volume": 1532.687794, "trades": 15, "taker_buy_base": 87346.9, "taker_buy_quote": 1027.984379 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.01182, "high": 0.01182, "low": 0.01163, "close": 0.01171, "volume": 1210081.0, "close_time": 1773208799999, "quote_volume": 14155.87554, "trades": 51, "taker_buy_base": 840858.2, "taker_buy_quote": 9836.282417 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.01171, "high": 0.01187, "low": 0.0117, "close": 0.01187, "volume": 1931304.0, "close_time": 1773212399999, "quote_volume": 22701.660418, "trades": 147, "taker_buy_base": 1219512.7, "taker_buy_quote": 14336.552548 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.01184, "high": 0.01185, "low": 0.01178, "close": 0.01184, "volume": 131475.5, "close_time": 1773215999999, "quote_volume": 1556.002433, "trades": 31, "taker_buy_base": 113340.9, "taker_buy_quote": 1341.811534 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01182, "high": 0.01199, "low": 0.01182, "close": 0.01189, "volume": 2094320.7, "close_time": 1773219599999, "quote_volume": 24915.406831, "trades": 137, "taker_buy_base": 1643914.7, "taker_buy_quote": 19553.139495 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.01188, "high": 0.01193, "low": 0.01185, "close": 0.01186, "volume": 243062.0, "close_time": 1773223199999, "quote_volume": 2883.397446, "trades": 33, "taker_buy_base": 103567.3, "taker_buy_quote": 1229.293818 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.01181, "high": 0.01183, "low": 0.01179, "close": 0.01181, "volume": 184484.5, "close_time": 1773226799999, "quote_volume": 2178.256069, "trades": 28, "taker_buy_base": 139954.7, "taker_buy_quote": 1652.432648 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.01178, "high": 0.0118, "low": 0.01172, "close": 0.01172, "volume": 735340.7, "close_time": 1773230399999, "quote_volume": 8666.46581, "trades": 28, "taker_buy_base": 337781.9, "taker_buy_quote": 3979.145192 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01173, "high": 0.0119, "low": 0.01169, "close": 0.01183, "volume": 1525488.3, "close_time": 1773233999999, "quote_volume": 18058.782357, "trades": 91, "taker_buy_base": 905484.8, "taker_buy_quote": 10706.414027 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.01183, "high": 0.01208, "low": 0.01181, "close": 0.01195, "volume": 1523208.8, "close_time": 1773237599999, "quote_volume": 18230.532061, "trades": 71, "taker_buy_base": 1100921.6, "taker_buy_quote": 13198.350553 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.01201, "high": 0.01211, "low": 0.01197, "close": 0.01205, "volume": 266466.4, "close_time": 1773241199999, "quote_volume": 3215.393311, "trades": 22, "taker_buy_base": 36167.7, "taker_buy_quote": 436.384691 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.01196, "high": 0.01209, "low": 0.01194, "close": 0.01206, "volume": 434757.0, "close_time": 1773244799999, "quote_volume": 5234.075583, "trades": 40, "taker_buy_base": 290495.1, "taker_buy_quote": 3503.099648 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01205, "high": 0.01215, "low": 0.01203, "close": 0.01206, "volume": 875827.2, "close_time": 1773248399999, "quote_volume": 10611.9709, "trades": 49, "taker_buy_base": 648072.6, "taker_buy_quote": 7857.830152 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.01209, "high": 0.01212, "low": 0.01194, "close": 0.01201, "volume": 292534.4, "close_time": 1773251999999, "quote_volume": 3511.726721, "trades": 25, "taker_buy_base": 91397.6, "taker_buy_quote": 1100.713369 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.01202, "high": 0.01206, "low": 0.01197, "close": 0.01201, "volume": 592398.2, "close_time": 1773255599999, "quote_volume": 7096.462797, "trades": 27, "taker_buy_base": 549397.3, "taker_buy_quote": 6580.718054 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.01198, "high": 0.01209, "low": 0.01198, "close": 0.01208, "volume": 765436.7, "close_time": 1773259199999, "quote_volume": 9205.857619, "trades": 28, "taker_buy_base": 412165.4, "taker_buy_quote": 4955.091908 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01203, "high": 0.01205, "low": 0.01201, "close": 0.01205, "volume": 60698.5, "close_time": 1773262799999, "quote_volume": 730.500519, "trades": 9, "taker_buy_base": 24796.2, "taker_buy_quote": 298.477061 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.01206, "high": 0.01207, "low": 0.012, "close": 0.01203, "volume": 193638.9, "close_time": 1773266399999, "quote_volume": 2327.456008, "trades": 14, "taker_buy_base": 152920.7, "taker_buy_quote": 1836.59479 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.01202, "high": 0.01203, "low": 0.01197, "close": 0.01199, "volume": 185586.2, "close_time": 1773269999999, "quote_volume": 2230.433374, "trades": 10, "taker_buy_base": 47583.2, "taker_buy_quote": 570.582922 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.01201, "high": 0.01202, "low": 0.0119, "close": 0.01192, "volume": 278505.2, "close_time": 1773273599999, "quote_volume": 3327.459185, "trades": 23, "taker_buy_base": 211056.0, "taker_buy_quote": 2520.765478 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01195, "high": 0.01203, "low": 0.01195, "close": 0.01203, "volume": 117049.1, "close_time": 1773277199999, "quote_volume": 1400.165444, "trades": 8, "taker_buy_base": 94424.6, "taker_buy_quote": 1128.762889 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.01201, "high": 0.01201, "low": 0.01197, "close": 0.01197, "volume": 36883.2, "close_time": 1773280799999, "quote_volume": 442.144236, "trades": 4, "taker_buy_base": 14175.0, "taker_buy_quote": 169.887375 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.012, "high": 0.01206, "low": 0.012, "close": 0.01202, "volume": 377414.1, "close_time": 1773284399999, "quote_volume": 4536.843561, "trades": 16, "taker_buy_base": 133352.3, "taker_buy_quote": 1602.866351 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.01202, "high": 0.01209, "low": 0.01199, "close": 0.01201, "volume": 285536.8, "close_time": 1773287999999, "quote_volume": 3440.465905, "trades": 16, "taker_buy_base": 1663.8, "taker_buy_quote": 20.073531 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01198, "high": 0.01204, "low": 0.01195, "close": 0.01198, "volume": 84406.2, "close_time": 1773291599999, "quote_volume": 1010.361603, "trades": 13, "taker_buy_base": 67229.6, "taker_buy_quote": 804.630983 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.01196, "high": 0.01199, "low": 0.01193, "close": 0.01198, "volume": 265022.3, "close_time": 1773295199999, "quote_volume": 3172.622236, "trades": 11, "taker_buy_base": 117253.0, "taker_buy_quote": 1403.51841 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.01197, "high": 0.01199, "low": 0.01197, "close": 0.01199, "volume": 176131.4, "close_time": 1773298799999, "quote_volume": 2109.708641, "trades": 15, "taker_buy_base": 157395.1, "taker_buy_quote": 1885.343904 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.01198, "high": 0.01203, "low": 0.01197, "close": 0.01203, "volume": 32511.3, "close_time": 1773302399999, "quote_volume": 389.516747, "trades": 7, "taker_buy_base": 20937.0, "taker_buy_quote": 250.850991 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01207, "high": 0.01209, "low": 0.01197, "close": 0.01197, "volume": 51724.4, "close_time": 1773305999999, "quote_volume": 622.210974, "trades": 11, "taker_buy_base": 8153.9, "taker_buy_quote": 98.226276 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.01201, "high": 0.01206, "low": 0.01197, "close": 0.01206, "volume": 76207.8, "close_time": 1773309599999, "quote_volume": 917.418541, "trades": 12, "taker_buy_base": 49377.5, "taker_buy_quote": 595.0674 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.01208, "high": 0.01232, "low": 0.01207, "close": 0.01231, "volume": 715129.7, "close_time": 1773313199999, "quote_volume": 8735.708744, "trades": 78, "taker_buy_base": 345186.8, "taker_buy_quote": 4208.718502 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.01232, "high": 0.0124, "low": 0.01229, "close": 0.01237, "volume": 1998184.9, "close_time": 1773316799999, "quote_volume": 24710.654867, "trades": 84, "taker_buy_base": 1761194.5, "taker_buy_quote": 21778.574928 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01234, "high": 0.01256, "low": 0.01231, "close": 0.01253, "volume": 9686360.3, "close_time": 1773320399999, "quote_volume": 121078.475594, "trades": 284, "taker_buy_base": 1886222.8, "taker_buy_quote": 23551.349355 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0125, "high": 0.01258, "low": 0.01243, "close": 0.01245, "volume": 1750588.4, "close_time": 1773323999999, "quote_volume": 21901.699703, "trades": 158, "taker_buy_base": 633399.7, "taker_buy_quote": 7930.38917 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.01246, "high": 0.01254, "low": 0.01235, "close": 0.01246, "volume": 2682377.6, "close_time": 1773327599999, "quote_volume": 33286.036156, "trades": 205, "taker_buy_base": 746962.9, "taker_buy_quote": 9276.248179 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.01247, "high": 0.01255, "low": 0.0124, "close": 0.01243, "volume": 1998909.3, "close_time": 1773331199999, "quote_volume": 24936.549245, "trades": 109, "taker_buy_base": 594748.2, "taker_buy_quote": 7420.972936 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01242, "high": 0.0125, "low": 0.01242, "close": 0.01248, "volume": 400881.3, "close_time": 1773334799999, "quote_volume": 4998.380355, "trades": 26, "taker_buy_base": 50350.9, "taker_buy_quote": 628.16931 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.01248, "high": 0.01254, "low": 0.01243, "close": 0.01243, "volume": 637182.3, "close_time": 1773338399999, "quote_volume": 7953.558397, "trades": 75, "taker_buy_base": 343571.0, "taker_buy_quote": 4288.004475 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.01246, "high": 0.01261, "low": 0.01246, "close": 0.01252, "volume": 5709628.3, "close_time": 1773341999999, "quote_volume": 71804.321616, "trades": 124, "taker_buy_base": 5364438.3, "taker_buy_quote": 67474.124663 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.01252, "high": 0.01276, "low": 0.01248, "close": 0.01261, "volume": 2015670.9, "close_time": 1773345599999, "quote_volume": 25418.323104, "trades": 113, "taker_buy_base": 1355328.3, "taker_buy_quote": 17074.287646 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01263, "high": 0.01275, "low": 0.0124, "close": 0.01245, "volume": 857549.4, "close_time": 1773349199999, "quote_volume": 10720.019167, "trades": 58, "taker_buy_base": 393371.3, "taker_buy_quote": 4904.104074 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.01247, "high": 0.01256, "low": 0.01246, "close": 0.01247, "volume": 737362.6, "close_time": 1773352799999, "quote_volume": 9208.69685, "trades": 38, "taker_buy_base": 499409.8, "taker_buy_quote": 6236.298207 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.01249, "high": 0.01255, "low": 0.01246, "close": 0.01253, "volume": 1370348.6, "close_time": 1773356399999, "quote_volume": 17140.724593, "trades": 70, "taker_buy_base": 1026772.9, "taker_buy_quote": 12841.892454 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.01252, "high": 0.01265, "low": 0.01252, "close": 0.01258, "volume": 1103782.9, "close_time": 1773359999999, "quote_volume": 13930.742019, "trades": 45, "taker_buy_base": 660529.7, "taker_buy_quote": 8332.250185 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01263, "high": 0.01282, "low": 0.01262, "close": 0.01267, "volume": 1491598.8, "close_time": 1773363599999, "quote_volume": 18993.063815, "trades": 58, "taker_buy_base": 722226.7, "taker_buy_quote": 9190.228838 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.01274, "high": 0.01278, "low": 0.0127, "close": 0.0127, "volume": 583007.9, "close_time": 1773367199999, "quote_volume": 7429.099622, "trades": 33, "taker_buy_base": 273513.9, "taker_buy_quote": 3481.850119 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.01273, "high": 0.01275, "low": 0.01259, "close": 0.01264, "volume": 2131605.9, "close_time": 1773370799999, "quote_volume": 27074.831488, "trades": 62, "taker_buy_base": 241660.2, "taker_buy_quote": 3060.726953 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.01267, "high": 0.01271, "low": 0.01265, "close": 0.01271, "volume": 671560.0, "close_time": 1773374399999, "quote_volume": 8519.626418, "trades": 28, "taker_buy_base": 355320.6, "taker_buy_quote": 4502.898828 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01269, "high": 0.01271, "low": 0.0126, "close": 0.0126, "volume": 634200.1, "close_time": 1773377999999, "quote_volume": 8010.587199, "trades": 37, "taker_buy_base": 209227.7, "taker_buy_quote": 2650.823474 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.01258, "high": 0.01269, "low": 0.01253, "close": 0.01258, "volume": 1056522.0, "close_time": 1773381599999, "quote_volume": 13326.338749, "trades": 60, "taker_buy_base": 764914.0, "taker_buy_quote": 9648.47222 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.01257, "high": 0.01257, "low": 0.01247, "close": 0.01253, "volume": 637090.5, "close_time": 1773385199999, "quote_volume": 7964.468571, "trades": 55, "taker_buy_base": 125653.9, "taker_buy_quote": 1574.193949 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.01252, "high": 0.01265, "low": 0.0125, "close": 0.01254, "volume": 1969556.6, "close_time": 1773388799999, "quote_volume": 24766.581072, "trades": 98, "taker_buy_base": 1479152.1, "taker_buy_quote": 18617.759617 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01255, "high": 0.01263, "low": 0.01251, "close": 0.01263, "volume": 918611.3, "close_time": 1773392399999, "quote_volume": 11576.312265, "trades": 38, "taker_buy_base": 243347.5, "taker_buy_quote": 3064.663513 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.01262, "high": 0.01277, "low": 0.01255, "close": 0.01272, "volume": 1928908.3, "close_time": 1773395999999, "quote_volume": 24415.509256, "trades": 86, "taker_buy_base": 1090066.7, "taker_buy_quote": 13814.200571 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.01275, "high": 0.0128, "low": 0.01271, "close": 0.01276, "volume": 278773.6, "close_time": 1773399599999, "quote_volume": 3557.353597, "trades": 43, "taker_buy_base": 79340.7, "taker_buy_quote": 1012.262306 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.01276, "high": 0.01277, "low": 0.01255, "close": 0.01255, "volume": 944564.1, "close_time": 1773403199999, "quote_volume": 11958.002235, "trades": 60, "taker_buy_base": 258466.4, "taker_buy_quote": 3275.14449 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01255, "high": 0.01275, "low": 0.01254, "close": 0.0127, "volume": 1909468.5, "close_time": 1773406799999, "quote_volume": 24201.322626, "trades": 53, "taker_buy_base": 923392.5, "taker_buy_quote": 11718.750437 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.01271, "high": 0.01281, "low": 0.0127, "close": 0.01281, "volume": 551349.2, "close_time": 1773410399999, "quote_volume": 7033.16775, "trades": 42, "taker_buy_base": 471857.9, "taker_buy_quote": 6017.985847 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.01278, "high": 0.01278, "low": 0.01261, "close": 0.01263, "volume": 725780.7, "close_time": 1773413999999, "quote_volume": 9231.234953, "trades": 39, "taker_buy_base": 287255.9, "taker_buy_quote": 3650.278444 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.01266, "high": 0.01276, "low": 0.0126, "close": 0.01271, "volume": 1020096.2, "close_time": 1773417599999, "quote_volume": 12932.231304, "trades": 65, "taker_buy_base": 581806.3, "taker_buy_quote": 7383.99141 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01273, "high": 0.01283, "low": 0.0126, "close": 0.01275, "volume": 247554.1, "close_time": 1773421199999, "quote_volume": 3145.913827, "trades": 24, "taker_buy_base": 162358.9, "taker_buy_quote": 2062.1216 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.01276, "high": 0.01295, "low": 0.01276, "close": 0.01281, "volume": 1813237.8, "close_time": 1773424799999, "quote_volume": 23333.33886, "trades": 107, "taker_buy_base": 1057668.7, "taker_buy_quote": 13608.676302 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.01284, "high": 0.01303, "low": 0.01282, "close": 0.01289, "volume": 3122870.8, "close_time": 1773428399999, "quote_volume": 40395.442667, "trades": 157, "taker_buy_base": 2217552.8, "taker_buy_quote": 28693.79559 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.01284, "high": 0.01286, "low": 0.0127, "close": 0.0127, "volume": 724604.5, "close_time": 1773431999999, "quote_volume": 9236.725904, "trades": 40, "taker_buy_base": 48539.4, "taker_buy_quote": 620.004175 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0127, "high": 0.01284, "low": 0.01268, "close": 0.01284, "volume": 561113.1, "close_time": 1773435599999, "quote_volume": 7177.585851, "trades": 38, "taker_buy_base": 259989.1, "taker_buy_quote": 3323.844532 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.01285, "high": 0.01289, "low": 0.01267, "close": 0.01275, "volume": 376197.2, "close_time": 1773439199999, "quote_volume": 4795.053053, "trades": 27, "taker_buy_base": 207540.2, "taker_buy_quote": 2639.485272 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.01261, "high": 0.01264, "low": 0.0125, "close": 0.01261, "volume": 491233.7, "close_time": 1773442799999, "quote_volume": 6181.309994, "trades": 28, "taker_buy_base": 207343.6, "taker_buy_quote": 2609.86395 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.01262, "high": 0.01262, "low": 0.01253, "close": 0.01256, "volume": 236950.3, "close_time": 1773446399999, "quote_volume": 2977.802085, "trades": 17, "taker_buy_base": 193399.4, "taker_buy_quote": 2430.168516 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01247, "high": 0.01251, "low": 0.0124, "close": 0.01245, "volume": 450639.2, "close_time": 1773449999999, "quote_volume": 5596.377788, "trades": 22, "taker_buy_base": 52208.6, "taker_buy_quote": 651.967666 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.01246, "high": 0.01257, "low": 0.01246, "close": 0.01256, "volume": 169291.3, "close_time": 1773453599999, "quote_volume": 2120.418856, "trades": 13, "taker_buy_base": 67287.9, "taker_buy_quote": 839.822866 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.01265, "high": 0.01265, "low": 0.01255, "close": 0.01255, "volume": 143277.1, "close_time": 1773457199999, "quote_volume": 1800.594412, "trades": 13, "taker_buy_base": 32906.0, "taker_buy_quote": 414.28654 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.01256, "high": 0.01258, "low": 0.01248, "close": 0.0125, "volume": 527774.8, "close_time": 1773460799999, "quote_volume": 6610.936611, "trades": 33, "taker_buy_base": 266330.5, "taker_buy_quote": 3339.422457 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01251, "high": 0.01252, "low": 0.01241, "close": 0.0125, "volume": 389276.1, "close_time": 1773464399999, "quote_volume": 4852.390845, "trades": 37, "taker_buy_base": 176178.7, "taker_buy_quote": 2196.100321 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.01255, "high": 0.01256, "low": 0.01246, "close": 0.01253, "volume": 182436.9, "close_time": 1773467999999, "quote_volume": 2284.504413, "trades": 13, "taker_buy_base": 130259.4, "taker_buy_quote": 1634.372763 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.01251, "high": 0.01251, "low": 0.01233, "close": 0.01242, "volume": 794604.4, "close_time": 1773471599999, "quote_volume": 9817.915752, "trades": 42, "taker_buy_base": 677015.0, "taker_buy_quote": 8364.497483 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0124, "high": 0.01241, "low": 0.01235, "close": 0.01235, "volume": 123136.4, "close_time": 1773475199999, "quote_volume": 1524.468101, "trades": 15, "taker_buy_base": 115480.7, "taker_buy_quote": 1429.525334 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01235, "high": 0.01237, "low": 0.01229, "close": 0.01234, "volume": 461925.0, "close_time": 1773478799999, "quote_volume": 5693.426693, "trades": 33, "taker_buy_base": 284337.0, "taker_buy_quote": 3503.211826 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.01234, "high": 0.01238, "low": 0.01233, "close": 0.01234, "volume": 43552.1, "close_time": 1773482399999, "quote_volume": 537.784867, "trades": 12, "taker_buy_base": 34522.5, "taker_buy_quote": 426.171607 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.01235, "high": 0.01237, "low": 0.01232, "close": 0.01232, "volume": 34281.0, "close_time": 1773485999999, "quote_volume": 423.10004, "trades": 6, "taker_buy_base": 19743.6, "taker_buy_quote": 243.83346 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.01239, "high": 0.01247, "low": 0.01239, "close": 0.01243, "volume": 698388.0, "close_time": 1773489599999, "quote_volume": 8669.460846, "trades": 23, "taker_buy_base": 698388.0, "taker_buy_quote": 8669.460846 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01242, "high": 0.01242, "low": 0.01236, "close": 0.0124, "volume": 63759.2, "close_time": 1773493199999, "quote_volume": 790.307662, "trades": 11, "taker_buy_base": 61495.0, "taker_buy_quote": 762.231582 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.01242, "high": 0.01247, "low": 0.01241, "close": 0.01242, "volume": 935878.5, "close_time": 1773496799999, "quote_volume": 11640.354511, "trades": 43, "taker_buy_base": 689548.6, "taker_buy_quote": 8575.629977 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.01242, "high": 0.01245, "low": 0.01238, "close": 0.01238, "volume": 83297.3, "close_time": 1773500399999, "quote_volume": 1032.705288, "trades": 8, "taker_buy_base": 32486.1, "taker_buy_quote": 403.662632 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.01238, "high": 0.0124, "low": 0.01237, "close": 0.0124, "volume": 61939.2, "close_time": 1773503999999, "quote_volume": 767.519584, "trades": 5, "taker_buy_base": 42195.6, "taker_buy_quote": 523.22544 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0124, "high": 0.01244, "low": 0.0124, "close": 0.01244, "volume": 61313.4, "close_time": 1773507599999, "quote_volume": 761.581753, "trades": 9, "taker_buy_base": 26774.5, "taker_buy_quote": 332.632202 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.01246, "high": 0.0125, "low": 0.0124, "close": 0.0125, "volume": 442463.0, "close_time": 1773511199999, "quote_volume": 5501.154001, "trades": 23, "taker_buy_base": 297712.1, "taker_buy_quote": 3701.388471 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.01245, "high": 0.01245, "low": 0.01245, "close": 0.01245, "volume": 646.7, "close_time": 1773514799999, "quote_volume": 8.051415, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.01242, "high": 0.01244, "low": 0.01238, "close": 0.0124, "volume": 290112.4, "close_time": 1773518399999, "quote_volume": 3595.458997, "trades": 21, "taker_buy_base": 8858.8, "taker_buy_quote": 110.071762 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01237, "high": 0.01243, "low": 0.01235, "close": 0.01242, "volume": 163613.0, "close_time": 1773521999999, "quote_volume": 2027.395218, "trades": 15, "taker_buy_base": 6581.2, "taker_buy_quote": 81.541068 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.01243, "high": 0.01243, "low": 0.01241, "close": 0.01243, "volume": 194871.9, "close_time": 1773525599999, "quote_volume": 2421.496818, "trades": 14, "taker_buy_base": 119422.1, "taker_buy_quote": 1484.350891 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.01242, "high": 0.01242, "low": 0.01238, "close": 0.0124, "volume": 193823.6, "close_time": 1773529199999, "quote_volume": 2403.280282, "trades": 6, "taker_buy_base": 644.1, "taker_buy_quote": 7.999722 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.01244, "high": 0.0126, "low": 0.01243, "close": 0.0126, "volume": 1106069.5, "close_time": 1773532799999, "quote_volume": 13821.308379, "trades": 54, "taker_buy_base": 695458.6, "taker_buy_quote": 8700.387605 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01258, "high": 0.01261, "low": 0.01246, "close": 0.01248, "volume": 354238.4, "close_time": 1773536399999, "quote_volume": 4445.737886, "trades": 19, "taker_buy_base": 154197.1, "taker_buy_quote": 1937.25819 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.01243, "high": 0.01248, "low": 0.01243, "close": 0.01246, "volume": 214836.6, "close_time": 1773539999999, "quote_volume": 2674.17428, "trades": 13, "taker_buy_base": 203547.0, "taker_buy_quote": 2533.731656 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.01248, "high": 0.0126, "low": 0.01248, "close": 0.01255, "volume": 345264.9, "close_time": 1773543599999, "quote_volume": 4336.524038, "trades": 22, "taker_buy_base": 259220.3, "taker_buy_quote": 3255.479328 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.01256, "high": 0.01259, "low": 0.0125, "close": 0.01251, "volume": 336238.3, "close_time": 1773547199999, "quote_volume": 4222.669339, "trades": 18, "taker_buy_base": 73661.6, "taker_buy_quote": 923.936557 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01254, "high": 0.01254, "low": 0.01245, "close": 0.01249, "volume": 275306.7, "close_time": 1773550799999, "quote_volume": 3436.507417, "trades": 37, "taker_buy_base": 169364.9, "taker_buy_quote": 2115.318032 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.01249, "high": 0.01278, "low": 0.01249, "close": 0.01269, "volume": 395598.6, "close_time": 1773554399999, "quote_volume": 4986.459892, "trades": 27, "taker_buy_base": 234782.0, "taker_buy_quote": 2967.457804 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.01276, "high": 0.0128, "low": 0.01273, "close": 0.01273, "volume": 201070.1, "close_time": 1773557999999, "quote_volume": 2567.483276, "trades": 11, "taker_buy_base": 132480.1, "taker_buy_quote": 1692.442958 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.01269, "high": 0.01276, "low": 0.01264, "close": 0.01264, "volume": 297630.2, "close_time": 1773561599999, "quote_volume": 3786.535309, "trades": 21, "taker_buy_base": 200245.9, "taker_buy_quote": 2550.653102 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01263, "high": 0.01267, "low": 0.0126, "close": 0.01267, "volume": 574428.2, "close_time": 1773565199999, "quote_volume": 7259.455796, "trades": 23, "taker_buy_base": 41304.2, "taker_buy_quote": 522.573714 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.01269, "high": 0.0128, "low": 0.01269, "close": 0.0127, "volume": 875893.4, "close_time": 1773568799999, "quote_volume": 11152.704074, "trades": 30, "taker_buy_base": 475334.2, "taker_buy_quote": 6047.261619 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.01273, "high": 0.01278, "low": 0.01273, "close": 0.01278, "volume": 409292.1, "close_time": 1773572399999, "quote_volume": 5218.591157, "trades": 10, "taker_buy_base": 241646.9, "taker_buy_quote": 3079.438405 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.01273, "high": 0.01273, "low": 0.01268, "close": 0.01273, "volume": 373422.8, "close_time": 1773575999999, "quote_volume": 4745.604731, "trades": 8, "taker_buy_base": 199664.0, "taker_buy_quote": 2538.863499 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0127, "high": 0.01284, "low": 0.0127, "close": 0.01271, "volume": 375989.3, "close_time": 1773579599999, "quote_volume": 4810.787173, "trades": 37, "taker_buy_base": 256678.3, "taker_buy_quote": 3291.944588 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.01269, "high": 0.01269, "low": 0.01259, "close": 0.01264, "volume": 210659.2, "close_time": 1773583199999, "quote_volume": 2660.663202, "trades": 20, "taker_buy_base": 52099.4, "taker_buy_quote": 658.43315 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.01266, "high": 0.01271, "low": 0.01258, "close": 0.01261, "volume": 291511.8, "close_time": 1773586799999, "quote_volume": 3677.054654, "trades": 32, "taker_buy_base": 123707.6, "taker_buy_quote": 1561.247989 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.01261, "high": 0.01262, "low": 0.01259, "close": 0.01262, "volume": 36818.8, "close_time": 1773590399999, "quote_volume": 464.325926, "trades": 10, "taker_buy_base": 20258.6, "taker_buy_quote": 255.528446 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0126, "high": 0.01269, "low": 0.0126, "close": 0.01264, "volume": 107559.6, "close_time": 1773593999999, "quote_volume": 1362.514057, "trades": 12, "taker_buy_base": 78507.7, "taker_buy_quote": 994.739559 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.01267, "high": 0.01268, "low": 0.01257, "close": 0.01265, "volume": 283239.0, "close_time": 1773597599999, "quote_volume": 3569.899904, "trades": 37, "taker_buy_base": 63692.0, "taker_buy_quote": 804.578727 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.01259, "high": 0.01261, "low": 0.01252, "close": 0.01252, "volume": 196746.2, "close_time": 1773601199999, "quote_volume": 2465.935511, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.01256, "high": 0.01261, "low": 0.01256, "close": 0.0126, "volume": 174230.7, "close_time": 1773604799999, "quote_volume": 2195.729896, "trades": 14, "taker_buy_base": 165525.2, "taker_buy_quote": 2086.388816 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01262, "high": 0.01271, "low": 0.01261, "close": 0.01262, "volume": 301916.8, "close_time": 1773608399999, "quote_volume": 3822.389911, "trades": 27, "taker_buy_base": 70798.4, "taker_buy_quote": 897.331855 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0126, "high": 0.01262, "low": 0.01259, "close": 0.01262, "volume": 169208.9, "close_time": 1773611999999, "quote_volume": 2131.209225, "trades": 15, "taker_buy_base": 82702.3, "taker_buy_quote": 1041.707425 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.01262, "high": 0.01284, "low": 0.01261, "close": 0.01283, "volume": 562789.6, "close_time": 1773615599999, "quote_volume": 7171.641485, "trades": 46, "taker_buy_base": 494282.8, "taker_buy_quote": 6296.822753 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.01286, "high": 0.01287, "low": 0.01269, "close": 0.01275, "volume": 381666.1, "close_time": 1773619199999, "quote_volume": 4874.235874, "trades": 29, "taker_buy_base": 358885.0, "taker_buy_quote": 4584.460823 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01277, "high": 0.01279, "low": 0.01264, "close": 0.01272, "volume": 244127.3, "close_time": 1773622799999, "quote_volume": 3115.401324, "trades": 15, "taker_buy_base": 166017.3, "taker_buy_quote": 2121.26745 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.01269, "high": 0.01269, "low": 0.01269, "close": 0.01269, "volume": 6626.0, "close_time": 1773626399999, "quote_volume": 84.08394, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.01273, "high": 0.01275, "low": 0.01268, "close": 0.01275, "volume": 39272.4, "close_time": 1773629999999, "quote_volume": 499.042963, "trades": 9, "taker_buy_base": 25000.5, "taker_buy_quote": 317.34405 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.01273, "high": 0.01296, "low": 0.01271, "close": 0.01287, "volume": 731388.4, "close_time": 1773633599999, "quote_volume": 9406.091545, "trades": 31, "taker_buy_base": 602750.5, "taker_buy_quote": 7748.385362 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01286, "high": 0.01295, "low": 0.01286, "close": 0.01292, "volume": 237944.1, "close_time": 1773637199999, "quote_volume": 3076.406772, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.01292, "high": 0.01295, "low": 0.01287, "close": 0.01291, "volume": 761773.1, "close_time": 1773640799999, "quote_volume": 9847.698699, "trades": 48, "taker_buy_base": 409333.4, "taker_buy_quote": 5291.658891 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.01287, "high": 0.01294, "low": 0.01282, "close": 0.01292, "volume": 490655.4, "close_time": 1773644399999, "quote_volume": 6299.782453, "trades": 27, "taker_buy_base": 31846.7, "taker_buy_quote": 409.754399 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.01291, "high": 0.01295, "low": 0.01283, "close": 0.01283, "volume": 1027767.4, "close_time": 1773647999999, "quote_volume": 13256.811451, "trades": 38, "taker_buy_base": 669463.0, "taker_buy_quote": 8638.944813 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01287, "high": 0.01287, "low": 0.01275, "close": 0.0128, "volume": 990187.2, "close_time": 1773651599999, "quote_volume": 12657.418207, "trades": 35, "taker_buy_base": 327387.0, "taker_buy_quote": 4181.068959 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0128, "high": 0.01285, "low": 0.01278, "close": 0.01278, "volume": 532347.6, "close_time": 1773655199999, "quote_volume": 6820.841229, "trades": 35, "taker_buy_base": 107294.4, "taker_buy_quote": 1375.969278 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.01281, "high": 0.01286, "low": 0.01276, "close": 0.01286, "volume": 471641.1, "close_time": 1773658799999, "quote_volume": 6041.081654, "trades": 31, "taker_buy_base": 367326.6, "taker_buy_quote": 4707.874845 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.01287, "high": 0.01291, "low": 0.01278, "close": 0.0128, "volume": 710583.0, "close_time": 1773662399999, "quote_volume": 9101.953538, "trades": 36, "taker_buy_base": 383916.3, "taker_buy_quote": 4921.594752 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01279, "high": 0.01282, "low": 0.01275, "close": 0.01279, "volume": 1089577.0, "close_time": 1773665999999, "quote_volume": 13920.544482, "trades": 45, "taker_buy_base": 239802.8, "taker_buy_quote": 3066.950787 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0128, "high": 0.01291, "low": 0.01278, "close": 0.01286, "volume": 751358.9, "close_time": 1773669599999, "quote_volume": 9671.829464, "trades": 42, "taker_buy_base": 528806.4, "taker_buy_quote": 6805.998137 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.01288, "high": 0.0129, "low": 0.01262, "close": 0.01281, "volume": 1192459.1, "close_time": 1773673199999, "quote_volume": 15171.931459, "trades": 81, "taker_buy_base": 658910.5, "taker_buy_quote": 8371.928737 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0128, "high": 0.0128, "low": 0.01266, "close": 0.01266, "volume": 178130.2, "close_time": 1773676799999, "quote_volume": 2268.264078, "trades": 13, "taker_buy_base": 53655.9, "taker_buy_quote": 684.13302 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01267, "high": 0.01282, "low": 0.01267, "close": 0.01279, "volume": 247310.2, "close_time": 1773680399999, "quote_volume": 3157.740809, "trades": 19, "taker_buy_base": 141279.4, "taker_buy_quote": 1806.678573 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.01282, "high": 0.01317, "low": 0.01282, "close": 0.01314, "volume": 1032301.6, "close_time": 1773683999999, "quote_volume": 13448.30007, "trades": 85, "taker_buy_base": 859981.3, "taker_buy_quote": 11198.045224 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0131, "high": 0.01318, "low": 0.01299, "close": 0.013, "volume": 3214057.9, "close_time": 1773687599999, "quote_volume": 42008.068663, "trades": 92, "taker_buy_base": 2039595.9, "taker_buy_quote": 26670.466154 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.013, "high": 0.01311, "low": 0.01294, "close": 0.01296, "volume": 1001379.8, "close_time": 1773691199999, "quote_volume": 12993.746685, "trades": 51, "taker_buy_base": 122690.2, "taker_buy_quote": 1595.62973 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01296, "high": 0.01315, "low": 0.01295, "close": 0.01313, "volume": 777019.3, "close_time": 1773694799999, "quote_volume": 10144.982443, "trades": 39, "taker_buy_base": 225531.5, "taker_buy_quote": 2938.324759 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.01317, "high": 0.01327, "low": 0.01308, "close": 0.01327, "volume": 1143288.7, "close_time": 1773698399999, "quote_volume": 15097.365904, "trades": 70, "taker_buy_base": 801538.5, "taker_buy_quote": 10594.120612 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.01324, "high": 0.01354, "low": 0.01324, "close": 0.01338, "volume": 2443531.4, "close_time": 1773701999999, "quote_volume": 32804.421927, "trades": 176, "taker_buy_base": 1731989.8, "taker_buy_quote": 23254.158416 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.01329, "high": 0.01334, "low": 0.01319, "close": 0.01323, "volume": 1071697.3, "close_time": 1773705599999, "quote_volume": 14215.421028, "trades": 72, "taker_buy_base": 312651.0, "taker_buy_quote": 4166.091118 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01327, "high": 0.01331, "low": 0.0132, "close": 0.0132, "volume": 672489.6, "close_time": 1773709199999, "quote_volume": 8918.618129, "trades": 38, "taker_buy_base": 332073.0, "taker_buy_quote": 4400.547408 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.01322, "high": 0.01323, "low": 0.0131, "close": 0.0132, "volume": 2906425.4, "close_time": 1773712799999, "quote_volume": 38229.579064, "trades": 109, "taker_buy_base": 1601243.9, "taker_buy_quote": 21059.169922 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.01317, "high": 0.01323, "low": 0.01312, "close": 0.01319, "volume": 1277306.7, "close_time": 1773716399999, "quote_volume": 16810.812315, "trades": 80, "taker_buy_base": 665593.0, "taker_buy_quote": 8765.26513 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.01313, "high": 0.01313, "low": 0.01296, "close": 0.01299, "volume": 872663.5, "close_time": 1773719999999, "quote_volume": 11373.079997, "trades": 50, "taker_buy_base": 237181.4, "taker_buy_quote": 3085.422406 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01306, "high": 0.01306, "low": 0.0128, "close": 0.01289, "volume": 912972.9, "close_time": 1773723599999, "quote_volume": 11780.381918, "trades": 64, "taker_buy_base": 200872.5, "taker_buy_quote": 2592.572439 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.01287, "high": 0.0129, "low": 0.01276, "close": 0.01284, "volume": 2069927.9, "close_time": 1773727199999, "quote_volume": 26601.22814, "trades": 72, "taker_buy_base": 1363734.0, "taker_buy_quote": 17530.207184 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.01283, "high": 0.01287, "low": 0.0128, "close": 0.01282, "volume": 245132.8, "close_time": 1773730799999, "quote_volume": 3145.354225, "trades": 24, "taker_buy_base": 28357.1, "taker_buy_quote": 364.352094 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.01289, "high": 0.01296, "low": 0.01289, "close": 0.01293, "volume": 135692.8, "close_time": 1773734399999, "quote_volume": 1755.608269, "trades": 17, "taker_buy_base": 31739.4, "taker_buy_quote": 410.341017 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01296, "high": 0.01297, "low": 0.01293, "close": 0.01297, "volume": 87239.9, "close_time": 1773737999999, "quote_volume": 1130.894307, "trades": 9, "taker_buy_base": 17321.1, "taker_buy_quote": 224.310227 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.01299, "high": 0.01314, "low": 0.01296, "close": 0.01297, "volume": 596350.9, "close_time": 1773741599999, "quote_volume": 7769.64638, "trades": 43, "taker_buy_base": 463569.1, "taker_buy_quote": 6035.283102 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.01299, "high": 0.01304, "low": 0.01296, "close": 0.01301, "volume": 82930.1, "close_time": 1773745199999, "quote_volume": 1079.351903, "trades": 14, "taker_buy_base": 72380.0, "taker_buy_quote": 942.386714 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.01299, "high": 0.01309, "low": 0.01299, "close": 0.01306, "volume": 220021.1, "close_time": 1773748799999, "quote_volume": 2869.235338, "trades": 16, "taker_buy_base": 205922.8, "taker_buy_quote": 2685.378393 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01303, "high": 0.01305, "low": 0.0129, "close": 0.0129, "volume": 332927.0, "close_time": 1773752399999, "quote_volume": 4327.77379, "trades": 23, "taker_buy_base": 104703.1, "taker_buy_quote": 1365.259553 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0129, "high": 0.01292, "low": 0.01283, "close": 0.01285, "volume": 433081.8, "close_time": 1773755999999, "quote_volume": 5566.35661, "trades": 25, "taker_buy_base": 143684.4, "taker_buy_quote": 1846.967264 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.01285, "high": 0.01296, "low": 0.01285, "close": 0.01294, "volume": 389469.2, "close_time": 1773759599999, "quote_volume": 5034.569559, "trades": 38, "taker_buy_base": 323194.6, "taker_buy_quote": 4177.306726 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.01295, "high": 0.01304, "low": 0.01291, "close": 0.01291, "volume": 280197.7, "close_time": 1773763199999, "quote_volume": 3630.956376, "trades": 38, "taker_buy_base": 123618.5, "taker_buy_quote": 1600.57995 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01297, "high": 0.01303, "low": 0.01294, "close": 0.01299, "volume": 356192.9, "close_time": 1773766799999, "quote_volume": 4627.689905, "trades": 34, "taker_buy_base": 220280.1, "taker_buy_quote": 2864.026247 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.01299, "high": 0.01306, "low": 0.01297, "close": 0.01298, "volume": 91993.2, "close_time": 1773770399999, "quote_volume": 1197.491496, "trades": 12, "taker_buy_base": 10103.9, "taker_buy_quote": 131.860495 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.01301, "high": 0.01307, "low": 0.01298, "close": 0.01298, "volume": 171220.9, "close_time": 1773773999999, "quote_volume": 2229.45052, "trades": 20, "taker_buy_base": 146666.1, "taker_buy_quote": 1909.789916 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.013, "high": 0.01304, "low": 0.0129, "close": 0.0129, "volume": 950317.8, "close_time": 1773777599999, "quote_volume": 12368.052307, "trades": 23, "taker_buy_base": 893989.1, "taker_buy_quote": 11640.513176 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.01291, "high": 0.01304, "low": 0.01288, "close": 0.01296, "volume": 202831.7, "close_time": 1773781199999, "quote_volume": 2633.230716, "trades": 32, "taker_buy_base": 151998.0, "taker_buy_quote": 1974.010141 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.01296, "high": 0.01306, "low": 0.01294, "close": 0.01298, "volume": 442576.9, "close_time": 1773784799999, "quote_volume": 5766.776252, "trades": 18, "taker_buy_base": 7049.7, "taker_buy_quote": 91.410112 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.01299, "high": 0.01299, "low": 0.01287, "close": 0.01289, "volume": 278692.4, "close_time": 1773788399999, "quote_volume": 3610.777394, "trades": 21, "taker_buy_base": 184566.9, "taker_buy_quote": 2394.654862 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.01284, "high": 0.01287, "low": 0.01277, "close": 0.0128, "volume": 501128.9, "close_time": 1773791999999, "quote_volume": 6424.525347, "trades": 40, "taker_buy_base": 207963.3, "taker_buy_quote": 2662.201306 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01279, "high": 0.0128, "low": 0.01267, "close": 0.0127, "volume": 306574.7, "close_time": 1773795599999, "quote_volume": 3898.423545, "trades": 44, "taker_buy_base": 90072.6, "taker_buy_quote": 1145.731656 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.01272, "high": 0.01285, "low": 0.01271, "close": 0.01285, "volume": 165256.4, "close_time": 1773799199999, "quote_volume": 2113.774665, "trades": 21, "taker_buy_base": 35142.5, "taker_buy_quote": 449.525906 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.01287, "high": 0.0129, "low": 0.01287, "close": 0.01288, "volume": 281000.9, "close_time": 1773802799999, "quote_volume": 3620.696663, "trades": 25, "taker_buy_base": 235507.1, "taker_buy_quote": 3034.210101 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.01287, "high": 0.01293, "low": 0.01286, "close": 0.01288, "volume": 113007.1, "close_time": 1773806399999, "quote_volume": 1456.552159, "trades": 18, "taker_buy_base": 13043.0, "taker_buy_quote": 168.188395 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01287, "high": 0.01288, "low": 0.01281, "close": 0.01287, "volume": 67062.2, "close_time": 1773809999999, "quote_volume": 863.237947, "trades": 10, "taker_buy_base": 854.7, "taker_buy_quote": 10.999989 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.01287, "high": 0.013, "low": 0.01287, "close": 0.01291, "volume": 446892.0, "close_time": 1773813599999, "quote_volume": 5771.489008, "trades": 27, "taker_buy_base": 32378.9, "taker_buy_quote": 420.203555 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.01293, "high": 0.01303, "low": 0.01291, "close": 0.01291, "volume": 300988.8, "close_time": 1773817199999, "quote_volume": 3907.667392, "trades": 23, "taker_buy_base": 259050.6, "taker_buy_quote": 3363.016479 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0129, "high": 0.01294, "low": 0.01288, "close": 0.01294, "volume": 161990.5, "close_time": 1773820799999, "quote_volume": 2089.951281, "trades": 16, "taker_buy_base": 45221.8, "taker_buy_quote": 583.553991 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01295, "high": 0.01295, "low": 0.0129, "close": 0.01295, "volume": 64972.1, "close_time": 1773824399999, "quote_volume": 840.09244, "trades": 8, "taker_buy_base": 57893.5, "taker_buy_quote": 748.42457 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.01291, "high": 0.01296, "low": 0.0129, "close": 0.01295, "volume": 204284.5, "close_time": 1773827999999, "quote_volume": 2643.286394, "trades": 20, "taker_buy_base": 65247.0, "taker_buy_quote": 843.498478 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.01292, "high": 0.01292, "low": 0.01281, "close": 0.01281, "volume": 257369.5, "close_time": 1773831599999, "quote_volume": 3300.803136, "trades": 9, "taker_buy_base": 1701.4, "taker_buy_quote": 21.86299 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.01284, "high": 0.01285, "low": 0.01244, "close": 0.01251, "volume": 1451496.1, "close_time": 1773835199999, "quote_volume": 18219.455076, "trades": 58, "taker_buy_base": 560889.6, "taker_buy_quote": 7035.178623 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0125, "high": 0.0125, "low": 0.01219, "close": 0.01232, "volume": 2341637.9, "close_time": 1773838799999, "quote_volume": 28903.520763, "trades": 106, "taker_buy_base": 704328.8, "taker_buy_quote": 8727.904791 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.01228, "high": 0.01235, "low": 0.01225, "close": 0.01227, "volume": 587061.4, "close_time": 1773842399999, "quote_volume": 7208.879635, "trades": 27, "taker_buy_base": 148856.5, "taker_buy_quote": 1826.712887 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0123, "high": 0.01237, "low": 0.01218, "close": 0.01226, "volume": 991406.9, "close_time": 1773845999999, "quote_volume": 12160.816975, "trades": 57, "taker_buy_base": 405174.9, "taker_buy_quote": 4973.269698 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.01226, "high": 0.01232, "low": 0.01219, "close": 0.01227, "volume": 1552473.7, "close_time": 1773849599999, "quote_volume": 19042.894826, "trades": 49, "taker_buy_base": 897923.4, "taker_buy_quote": 11017.195954 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01226, "high": 0.01228, "low": 0.01215, "close": 0.01222, "volume": 417624.9, "close_time": 1773853199999, "quote_volume": 5092.099961, "trades": 30, "taker_buy_base": 44713.6, "taker_buy_quote": 546.430228 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.01221, "high": 0.01234, "low": 0.01219, "close": 0.01229, "volume": 722414.0, "close_time": 1773856799999, "quote_volume": 8894.057806, "trades": 39, "taker_buy_base": 92331.9, "taker_buy_quote": 1134.021956 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.01228, "high": 0.01238, "low": 0.01215, "close": 0.01215, "volume": 784129.4, "close_time": 1773860399999, "quote_volume": 9613.224371, "trades": 47, "taker_buy_base": 211985.9, "taker_buy_quote": 2610.203026 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.01225, "high": 0.01229, "low": 0.01216, "close": 0.01217, "volume": 55947.9, "close_time": 1773863999999, "quote_volume": 683.441345, "trades": 19, "taker_buy_base": 9739.1, "taker_buy_quote": 119.268878 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01213, "high": 0.01225, "low": 0.01209, "close": 0.01221, "volume": 1039016.6, "close_time": 1773867599999, "quote_volume": 12593.118352, "trades": 22, "taker_buy_base": 859309.0, "taker_buy_quote": 10400.305704 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.01227, "high": 0.01232, "low": 0.01224, "close": 0.01232, "volume": 654388.3, "close_time": 1773871199999, "quote_volume": 8041.895441, "trades": 20, "taker_buy_base": 179101.4, "taker_buy_quote": 2204.396278 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.01231, "high": 0.01246, "low": 0.01231, "close": 0.0124, "volume": 257900.4, "close_time": 1773874799999, "quote_volume": 3198.507017, "trades": 20, "taker_buy_base": 143921.3, "taker_buy_quote": 1784.352277 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.01242, "high": 0.01242, "low": 0.01234, "close": 0.01238, "volume": 480765.8, "close_time": 1773878399999, "quote_volume": 5945.431427, "trades": 25, "taker_buy_base": 210439.2, "taker_buy_quote": 2600.75687 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01229, "high": 0.01233, "low": 0.01229, "close": 0.01231, "volume": 144365.4, "close_time": 1773881999999, "quote_volume": 1777.346732, "trades": 16, "taker_buy_base": 144365.4, "taker_buy_quote": 1777.346732 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.01225, "high": 0.01232, "low": 0.01225, "close": 0.01232, "volume": 280140.8, "close_time": 1773885599999, "quote_volume": 3438.136867, "trades": 11, "taker_buy_base": 230342.3, "taker_buy_quote": 2828.084506 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.01228, "high": 0.01232, "low": 0.01223, "close": 0.01231, "volume": 217861.2, "close_time": 1773889199999, "quote_volume": 2673.734003, "trades": 22, "taker_buy_base": 127300.6, "taker_buy_quote": 1563.840071 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.01231, "high": 0.01245, "low": 0.01231, "close": 0.01238, "volume": 398322.8, "close_time": 1773892799999, "quote_volume": 4934.158838, "trades": 18, "taker_buy_base": 371082.7, "taker_buy_quote": 4595.9004 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.01238, "high": 0.01243, "low": 0.01231, "close": 0.01241, "volume": 340566.2, "close_time": 1773896399999, "quote_volume": 4223.639542, "trades": 20, "taker_buy_base": 168548.2, "taker_buy_quote": 2091.178108 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.01242, "high": 0.01258, "low": 0.01238, "close": 0.01241, "volume": 2624599.9, "close_time": 1773899999999, "quote_volume": 32747.854071, "trades": 66, "taker_buy_base": 1435383.5, "taker_buy_quote": 17936.257623 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0124, "high": 0.01241, "low": 0.01235, "close": 0.01237, "volume": 858395.4, "close_time": 1773903599999, "quote_volume": 10621.277975, "trades": 20, "taker_buy_base": 713938.2, "taker_buy_quote": 8835.327368 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.01233, "high": 0.01234, "low": 0.01219, "close": 0.01226, "volume": 1023581.8, "close_time": 1773907199999, "quote_volume": 12551.363995, "trades": 61, "taker_buy_base": 820694.7, "taker_buy_quote": 10065.452868 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01221, "high": 0.01222, "low": 0.01216, "close": 0.01222, "volume": 363070.5, "close_time": 1773910799999, "quote_volume": 4424.750315, "trades": 34, "taker_buy_base": 64481.9, "taker_buy_quote": 786.72547 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.01217, "high": 0.01224, "low": 0.01214, "close": 0.01224, "volume": 539474.8, "close_time": 1773914399999, "quote_volume": 6573.978167, "trades": 35, "taker_buy_base": 365628.9, "taker_buy_quote": 4456.337227 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.01221, "high": 0.01222, "low": 0.01213, "close": 0.01217, "volume": 279726.7, "close_time": 1773917999999, "quote_volume": 3404.165435, "trades": 20, "taker_buy_base": 85409.2, "taker_buy_quote": 1040.723939 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.01216, "high": 0.01224, "low": 0.01216, "close": 0.01223, "volume": 218110.4, "close_time": 1773921599999, "quote_volume": 2667.069406, "trades": 24, "taker_buy_base": 177415.4, "taker_buy_quote": 2169.17971 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01223, "high": 0.01223, "low": 0.01192, "close": 0.01192, "volume": 1564125.7, "close_time": 1773925199999, "quote_volume": 18849.103195, "trades": 77, "taker_buy_base": 627409.1, "taker_buy_quote": 7564.755757 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.01192, "high": 0.0121, "low": 0.01188, "close": 0.0121, "volume": 2280985.8, "close_time": 1773928799999, "quote_volume": 27233.425441, "trades": 71, "taker_buy_base": 920186.3, "taker_buy_quote": 10959.779707 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.01207, "high": 0.01212, "low": 0.01198, "close": 0.01211, "volume": 860793.0, "close_time": 1773932399999, "quote_volume": 10386.509932, "trades": 30, "taker_buy_base": 716888.2, "taker_buy_quote": 8643.87856 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0121, "high": 0.01213, "low": 0.01193, "close": 0.01208, "volume": 666293.3, "close_time": 1773935999999, "quote_volume": 8032.398649, "trades": 58, "taker_buy_base": 274807.8, "taker_buy_quote": 3302.917166 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01206, "high": 0.01207, "low": 0.01196, "close": 0.01196, "volume": 451222.4, "close_time": 1773939599999, "quote_volume": 5420.652783, "trades": 35, "taker_buy_base": 247030.2, "taker_buy_quote": 2968.30023 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.01193, "high": 0.01211, "low": 0.01191, "close": 0.01211, "volume": 152443.1, "close_time": 1773943199999, "quote_volume": 1840.033051, "trades": 14, "taker_buy_base": 55681.5, "taker_buy_quote": 668.634825 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.01211, "high": 0.01212, "low": 0.01204, "close": 0.01206, "volume": 177021.9, "close_time": 1773946799999, "quote_volume": 2137.176435, "trades": 17, "taker_buy_base": 159126.8, "taker_buy_quote": 1920.677579 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.01214, "high": 0.01221, "low": 0.01211, "close": 0.01211, "volume": 1013809.4, "close_time": 1773950399999, "quote_volume": 12316.029618, "trades": 50, "taker_buy_base": 451029.0, "taker_buy_quote": 5482.06246 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01215, "high": 0.0122, "low": 0.01215, "close": 0.01216, "volume": 138957.9, "close_time": 1773953999999, "quote_volume": 1692.179967, "trades": 14, "taker_buy_base": 109179.1, "taker_buy_quote": 1329.662172 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.01214, "high": 0.01217, "low": 0.01213, "close": 0.01213, "volume": 159796.5, "close_time": 1773957599999, "quote_volume": 1941.541118, "trades": 11, "taker_buy_base": 119329.4, "taker_buy_quote": 1450.61107 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0121, "high": 0.0121, "low": 0.01206, "close": 0.01206, "volume": 41250.0, "close_time": 1773961199999, "quote_volume": 498.691202, "trades": 7, "taker_buy_base": 15110.9, "taker_buy_quote": 182.669483 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0121, "high": 0.0121, "low": 0.01203, "close": 0.01207, "volume": 133718.6, "close_time": 1773964799999, "quote_volume": 1611.253321, "trades": 13, "taker_buy_base": 92119.5, "taker_buy_quote": 1110.788128 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01207, "high": 0.01209, "low": 0.01207, "close": 0.01208, "volume": 21774.7, "close_time": 1773968399999, "quote_volume": 262.898139, "trades": 7, "taker_buy_base": 7337.5, "taker_buy_quote": 88.641135 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0121, "high": 0.01215, "low": 0.0121, "close": 0.01213, "volume": 826507.9, "close_time": 1773971999999, "quote_volume": 10017.871403, "trades": 34, "taker_buy_base": 593167.8, "taker_buy_quote": 7189.958849 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.01212, "high": 0.01219, "low": 0.01207, "close": 0.01219, "volume": 380573.1, "close_time": 1773975599999, "quote_volume": 4613.67107, "trades": 19, "taker_buy_base": 232425.3, "taker_buy_quote": 2818.154976 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.01217, "high": 0.01223, "low": 0.01215, "close": 0.0122, "volume": 543862.8, "close_time": 1773979199999, "quote_volume": 6628.939025, "trades": 47, "taker_buy_base": 146489.2, "taker_buy_quote": 1788.377052 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0122, "high": 0.01236, "low": 0.0122, "close": 0.01236, "volume": 1662724.4, "close_time": 1773982799999, "quote_volume": 20382.784628, "trades": 63, "taker_buy_base": 822881.4, "taker_buy_quote": 10095.298637 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.01236, "high": 0.01239, "low": 0.01231, "close": 0.01231, "volume": 771573.5, "close_time": 1773986399999, "quote_volume": 9529.389854, "trades": 51, "taker_buy_base": 44382.0, "taker_buy_quote": 548.16601 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.01229, "high": 0.01229, "low": 0.01222, "close": 0.01222, "volume": 841422.0, "close_time": 1773989999999, "quote_volume": 10310.071354, "trades": 22, "taker_buy_base": 447320.4, "taker_buy_quote": 5473.40238 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.01219, "high": 0.01219, "low": 0.01217, "close": 0.01217, "volume": 74564.2, "close_time": 1773993599999, "quote_volume": 908.355852, "trades": 6, "taker_buy_base": 49874.6, "taker_buy_quote": 607.472628 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01224, "high": 0.01225, "low": 0.01218, "close": 0.01218, "volume": 1243316.1, "close_time": 1773997199999, "quote_volume": 15187.362597, "trades": 25, "taker_buy_base": 487489.6, "taker_buy_quote": 5953.751794 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.01219, "high": 0.01225, "low": 0.0121, "close": 0.0122, "volume": 427741.8, "close_time": 1774000799999, "quote_volume": 5198.744516, "trades": 46, "taker_buy_base": 162528.0, "taker_buy_quote": 1981.004757 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.01222, "high": 0.01229, "low": 0.01217, "close": 0.01229, "volume": 757886.3, "close_time": 1774004399999, "quote_volume": 9306.004728, "trades": 21, "taker_buy_base": 757886.3, "taker_buy_quote": 9306.004728 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.01232, "high": 0.01232, "low": 0.0122, "close": 0.01223, "volume": 332542.0, "close_time": 1774007999999, "quote_volume": 4068.136056, "trades": 22, "taker_buy_base": 328626.7, "taker_buy_quote": 4020.183539 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01228, "high": 0.01228, "low": 0.01215, "close": 0.01217, "volume": 272923.9, "close_time": 1774011599999, "quote_volume": 3331.308098, "trades": 29, "taker_buy_base": 23711.4, "taker_buy_quote": 289.090979 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.01218, "high": 0.01219, "low": 0.01207, "close": 0.01207, "volume": 762851.5, "close_time": 1774015199999, "quote_volume": 9263.948938, "trades": 105, "taker_buy_base": 34593.5, "taker_buy_quote": 420.172651 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.01207, "high": 0.01213, "low": 0.01202, "close": 0.01202, "volume": 408060.1, "close_time": 1774018799999, "quote_volume": 4923.264303, "trades": 81, "taker_buy_base": 294563.9, "taker_buy_quote": 3554.362852 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.01201, "high": 0.01205, "low": 0.01197, "close": 0.01204, "volume": 678871.6, "close_time": 1774022399999, "quote_volume": 8170.158582, "trades": 26, "taker_buy_base": 475038.1, "taker_buy_quote": 5722.232245 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01206, "high": 0.0121, "low": 0.01203, "close": 0.01208, "volume": 95940.4, "close_time": 1774025999999, "quote_volume": 1155.653392, "trades": 11, "taker_buy_base": 2018.3, "taker_buy_quote": 24.409851 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0121, "high": 0.0121, "low": 0.01194, "close": 0.01194, "volume": 381750.9, "close_time": 1774029599999, "quote_volume": 4601.725738, "trades": 21, "taker_buy_base": 41829.0, "taker_buy_quote": 501.302179 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.01202, "high": 0.01202, "low": 0.01169, "close": 0.0118, "volume": 5482333.6, "close_time": 1774033199999, "quote_volume": 64573.963882, "trades": 165, "taker_buy_base": 617989.2, "taker_buy_quote": 7256.145099 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.01183, "high": 0.01189, "low": 0.01175, "close": 0.01189, "volume": 312000.9, "close_time": 1774036799999, "quote_volume": 3689.571301, "trades": 17, "taker_buy_base": 47877.2, "taker_buy_quote": 566.589806 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01188, "high": 0.01188, "low": 0.01177, "close": 0.01187, "volume": 101092.3, "close_time": 1774040399999, "quote_volume": 1196.82919, "trades": 12, "taker_buy_base": 50088.5, "taker_buy_quote": 593.290861 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.01182, "high": 0.01197, "low": 0.01182, "close": 0.01195, "volume": 763450.0, "close_time": 1774043999999, "quote_volume": 9081.748732, "trades": 20, "taker_buy_base": 505055.6, "taker_buy_quote": 6004.596698 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.01203, "high": 0.01205, "low": 0.01199, "close": 0.01204, "volume": 44116.3, "close_time": 1774047599999, "quote_volume": 530.699067, "trades": 8, "taker_buy_base": 27749.4, "taker_buy_quote": 334.111005 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.01202, "high": 0.01202, "low": 0.01196, "close": 0.01196, "volume": 318937.8, "close_time": 1774051199999, "quote_volume": 3821.997827, "trades": 23, "taker_buy_base": 92765.6, "taker_buy_quote": 1109.515944 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01198, "high": 0.01202, "low": 0.01198, "close": 0.01201, "volume": 365361.7, "close_time": 1774054799999, "quote_volume": 4388.71251, "trades": 15, "taker_buy_base": 113141.4, "taker_buy_quote": 1358.424179 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.012, "high": 0.01203, "low": 0.01196, "close": 0.01196, "volume": 193968.7, "close_time": 1774058399999, "quote_volume": 2328.088222, "trades": 12, "taker_buy_base": 171722.9, "taker_buy_quote": 2061.776497 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.01195, "high": 0.01206, "low": 0.01195, "close": 0.01205, "volume": 52718.0, "close_time": 1774061999999, "quote_volume": 633.590532, "trades": 13, "taker_buy_base": 20401.2, "taker_buy_quote": 245.430479 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.01204, "high": 0.01204, "low": 0.01204, "close": 0.01204, "volume": 31800.2, "close_time": 1774065599999, "quote_volume": 382.874408, "trades": 3, "taker_buy_base": 31800.2, "taker_buy_quote": 382.874408 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01203, "high": 0.01203, "low": 0.01188, "close": 0.01189, "volume": 123190.2, "close_time": 1774069199999, "quote_volume": 1470.813584, "trades": 10, "taker_buy_base": 32676.9, "taker_buy_quote": 389.024466 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.01191, "high": 0.01194, "low": 0.01191, "close": 0.01192, "volume": 333039.6, "close_time": 1774072799999, "quote_volume": 3973.122554, "trades": 13, "taker_buy_base": 163276.7, "taker_buy_quote": 1948.007329 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.01191, "high": 0.012, "low": 0.0119, "close": 0.01198, "volume": 84564.4, "close_time": 1774076399999, "quote_volume": 1013.696549, "trades": 13, "taker_buy_base": 78823.2, "taker_buy_quote": 945.026611 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.01197, "high": 0.01197, "low": 0.01193, "close": 0.01194, "volume": 69713.6, "close_time": 1774079999999, "quote_volume": 833.288823, "trades": 15, "taker_buy_base": 69713.6, "taker_buy_quote": 833.288823 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01193, "high": 0.01196, "low": 0.01193, "close": 0.01194, "volume": 101572.4, "close_time": 1774083599999, "quote_volume": 1213.099429, "trades": 7, "taker_buy_base": 56448.1, "taker_buy_quote": 673.848564 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.01199, "high": 0.01199, "low": 0.01191, "close": 0.01192, "volume": 21679.7, "close_time": 1774087199999, "quote_volume": 258.481502, "trades": 5, "taker_buy_base": 13543.2, "taker_buy_quote": 161.512847 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.01191, "high": 0.01191, "low": 0.01187, "close": 0.0119, "volume": 106731.5, "close_time": 1774090799999, "quote_volume": 1269.665977, "trades": 7, "taker_buy_base": 540.6, "taker_buy_quote": 6.43314 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.01187, "high": 0.01187, "low": 0.01187, "close": 0.01187, "volume": 505.0, "close_time": 1774094399999, "quote_volume": 5.99435, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01186, "high": 0.01187, "low": 0.0118, "close": 0.0118, "volume": 82786.7, "close_time": 1774097999999, "quote_volume": 980.142739, "trades": 12, "taker_buy_base": 51158.7, "taker_buy_quote": 606.507089 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.01179, "high": 0.01181, "low": 0.01178, "close": 0.0118, "volume": 58586.3, "close_time": 1774101599999, "quote_volume": 691.322432, "trades": 9, "taker_buy_base": 16693.2, "taker_buy_quote": 196.96427 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.01189, "high": 0.01194, "low": 0.01189, "close": 0.01194, "volume": 143849.3, "close_time": 1774105199999, "quote_volume": 1711.362064, "trades": 6, "taker_buy_base": 49160.3, "taker_buy_quote": 584.578439 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.01189, "high": 0.01193, "low": 0.01189, "close": 0.01193, "volume": 625733.4, "close_time": 1774108799999, "quote_volume": 7451.850317, "trades": 12, "taker_buy_base": 612262.7, "taker_buy_quote": 7291.483466 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01194, "high": 0.01194, "low": 0.01188, "close": 0.01188, "volume": 195687.8, "close_time": 1774112399999, "quote_volume": 2325.269469, "trades": 13, "taker_buy_base": 30481.2, "taker_buy_quote": 362.529679 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.01185, "high": 0.01187, "low": 0.01184, "close": 0.01184, "volume": 20094.1, "close_time": 1774115999999, "quote_volume": 238.198419, "trades": 6, "taker_buy_base": 4519.3, "taker_buy_quote": 53.553705 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.01184, "high": 0.01189, "low": 0.01183, "close": 0.01188, "volume": 224507.0, "close_time": 1774119599999, "quote_volume": 2667.842202, "trades": 10, "taker_buy_base": 13142.6, "taker_buy_quote": 156.134088 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.01186, "high": 0.01188, "low": 0.01183, "close": 0.01188, "volume": 11054.6, "close_time": 1774123199999, "quote_volume": 131.232434, "trades": 6, "taker_buy_base": 8968.6, "taker_buy_quote": 106.515154 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01187, "high": 0.01202, "low": 0.01187, "close": 0.01199, "volume": 51522.6, "close_time": 1774126799999, "quote_volume": 617.434161, "trades": 9, "taker_buy_base": 44838.6, "taker_buy_quote": 537.610041 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.012, "high": 0.01209, "low": 0.01197, "close": 0.01209, "volume": 342223.5, "close_time": 1774130399999, "quote_volume": 4116.916783, "trades": 23, "taker_buy_base": 318537.1, "taker_buy_quote": 3832.954864 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.01198, "high": 0.01199, "low": 0.01193, "close": 0.01194, "volume": 292266.0, "close_time": 1774133999999, "quote_volume": 3495.408864, "trades": 20, "taker_buy_base": 58355.0, "taker_buy_quote": 699.45905 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.01193, "high": 0.01193, "low": 0.01142, "close": 0.01143, "volume": 3776904.0, "close_time": 1774137599999, "quote_volume": 43624.787142, "trades": 138, "taker_buy_base": 2279260.0, "taker_buy_quote": 26274.30069 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01146, "high": 0.01158, "low": 0.01133, "close": 0.01154, "volume": 802740.6, "close_time": 1774141199999, "quote_volume": 9174.785059, "trades": 40, "taker_buy_base": 391067.1, "taker_buy_quote": 4458.136343 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.01157, "high": 0.01157, "low": 0.01153, "close": 0.01153, "volume": 7210.6, "close_time": 1774144799999, "quote_volume": 83.335686, "trades": 4, "taker_buy_base": 2927.3, "taker_buy_quote": 33.777905 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.01164, "high": 0.01165, "low": 0.01156, "close": 0.0116, "volume": 311044.7, "close_time": 1774148399999, "quote_volume": 3612.43804, "trades": 13, "taker_buy_base": 213618.7, "taker_buy_quote": 2486.122605 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.01155, "high": 0.01169, "low": 0.01155, "close": 0.0116, "volume": 71395.9, "close_time": 1774151999999, "quote_volume": 831.882423, "trades": 14, "taker_buy_base": 40266.0, "taker_buy_quote": 468.360495 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.01165, "high": 0.01165, "low": 0.01159, "close": 0.01161, "volume": 370385.5, "close_time": 1774155599999, "quote_volume": 4303.542228, "trades": 22, "taker_buy_base": 166696.6, "taker_buy_quote": 1935.49935 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0116, "high": 0.0116, "low": 0.01159, "close": 0.01159, "volume": 319620.1, "close_time": 1774159199999, "quote_volume": 3705.94668, "trades": 8, "taker_buy_base": 9675.9, "taker_buy_quote": 112.143681 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.01159, "high": 0.0116, "low": 0.01154, "close": 0.0116, "volume": 188764.0, "close_time": 1774162799999, "quote_volume": 2184.010994, "trades": 24, "taker_buy_base": 96429.7, "taker_buy_quote": 1116.026595 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.01159, "high": 0.01159, "low": 0.01153, "close": 0.01153, "volume": 6491.0, "close_time": 1774166399999, "quote_volume": 74.924672, "trades": 3, "taker_buy_base": 5628.2, "taker_buy_quote": 64.92482 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01151, "high": 0.01154, "low": 0.01145, "close": 0.01153, "volume": 582954.5, "close_time": 1774169999999, "quote_volume": 6704.456876, "trades": 25, "taker_buy_base": 354552.3, "taker_buy_quote": 4082.208295 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.01152, "high": 0.01155, "low": 0.01152, "close": 0.01153, "volume": 49612.5, "close_time": 1774173599999, "quote_volume": 572.032125, "trades": 8, "taker_buy_base": 49612.5, "taker_buy_quote": 572.032125 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.01152, "high": 0.01152, "low": 0.0115, "close": 0.0115, "volume": 42109.0, "close_time": 1774177199999, "quote_volume": 484.607875, "trades": 13, "taker_buy_base": 35437.5, "taker_buy_quote": 407.885625 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0115, "high": 0.01153, "low": 0.01146, "close": 0.01146, "volume": 243867.2, "close_time": 1774180799999, "quote_volume": 2800.67056, "trades": 33, "taker_buy_base": 203049.1, "taker_buy_quote": 2331.990697 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01148, "high": 0.01158, "low": 0.01148, "close": 0.01156, "volume": 161852.9, "close_time": 1774184399999, "quote_volume": 1860.128436, "trades": 10, "taker_buy_base": 83557.9, "taker_buy_quote": 961.301836 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.01164, "high": 0.01168, "low": 0.01164, "close": 0.01164, "volume": 267869.1, "close_time": 1774187999999, "quote_volume": 3125.370207, "trades": 12, "taker_buy_base": 260074.8, "taker_buy_quote": 3034.644555 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0116, "high": 0.01164, "low": 0.01157, "close": 0.01161, "volume": 521805.7, "close_time": 1774191599999, "quote_volume": 6059.108733, "trades": 22, "taker_buy_base": 395636.9, "taker_buy_quote": 4598.650917 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0116, "high": 0.01168, "low": 0.01156, "close": 0.01163, "volume": 1558147.6, "close_time": 1774195199999, "quote_volume": 18113.839995, "trades": 52, "taker_buy_base": 878547.1, "taker_buy_quote": 10241.102682 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01162, "high": 0.01163, "low": 0.01153, "close": 0.01154, "volume": 235686.4, "close_time": 1774198799999, "quote_volume": 2731.521507, "trades": 23, "taker_buy_base": 179844.6, "taker_buy_quote": 2086.804629 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.01153, "high": 0.01153, "low": 0.01148, "close": 0.01149, "volume": 310144.8, "close_time": 1774202399999, "quote_volume": 3561.86911, "trades": 19, "taker_buy_base": 16387.3, "taker_buy_quote": 188.901323 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.01147, "high": 0.01148, "low": 0.01134, "close": 0.01142, "volume": 549076.9, "close_time": 1774205999999, "quote_volume": 6273.133462, "trades": 21, "taker_buy_base": 307016.8, "taker_buy_quote": 3501.253343 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.01142, "high": 0.01145, "low": 0.0114, "close": 0.01145, "volume": 158158.0, "close_time": 1774209599999, "quote_volume": 1806.23922, "trades": 9, "taker_buy_base": 86426.3, "taker_buy_quote": 987.200971 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01143, "high": 0.0115, "low": 0.0114, "close": 0.0114, "volume": 361180.2, "close_time": 1774213199999, "quote_volume": 4140.099994, "trades": 25, "taker_buy_base": 221837.0, "taker_buy_quote": 2548.460303 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.01136, "high": 0.01137, "low": 0.0112, "close": 0.01122, "volume": 1712431.5, "close_time": 1774216799999, "quote_volume": 19320.698777, "trades": 53, "taker_buy_base": 304062.9, "taker_buy_quote": 3427.751479 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.01119, "high": 0.01139, "low": 0.01118, "close": 0.01135, "volume": 367747.3, "close_time": 1774220399999, "quote_volume": 4137.688474, "trades": 43, "taker_buy_base": 142831.7, "taker_buy_quote": 1615.673802 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.01134, "high": 0.01135, "low": 0.01127, "close": 0.01127, "volume": 184366.6, "close_time": 1774223999999, "quote_volume": 2087.365196, "trades": 12, "taker_buy_base": 184366.6, "taker_buy_quote": 2087.365196 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01124, "high": 0.01125, "low": 0.01115, "close": 0.01125, "volume": 681511.1, "close_time": 1774227599999, "quote_volume": 7618.991757, "trades": 30, "taker_buy_base": 347649.8, "taker_buy_quote": 3887.654076 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.01122, "high": 0.01128, "low": 0.01121, "close": 0.01121, "volume": 362063.2, "close_time": 1774231199999, "quote_volume": 4072.891489, "trades": 14, "taker_buy_base": 181112.9, "taker_buy_quote": 2037.526383 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.01118, "high": 0.01128, "low": 0.01118, "close": 0.01122, "volume": 172510.4, "close_time": 1774234799999, "quote_volume": 1941.414759, "trades": 17, "taker_buy_base": 81177.3, "taker_buy_quote": 913.581629 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.01127, "high": 0.0113, "low": 0.01119, "close": 0.01119, "volume": 68538.5, "close_time": 1774238399999, "quote_volume": 771.886292, "trades": 15, "taker_buy_base": 68538.5, "taker_buy_quote": 771.886292 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0112, "high": 0.01123, "low": 0.01117, "close": 0.01123, "volume": 517568.6, "close_time": 1774241999999, "quote_volume": 5789.35093, "trades": 23, "taker_buy_base": 505723.3, "taker_buy_quote": 5657.038929 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.01127, "high": 0.01134, "low": 0.01126, "close": 0.01129, "volume": 861525.7, "close_time": 1774245599999, "quote_volume": 9736.022159, "trades": 25, "taker_buy_base": 621282.9, "taker_buy_quote": 7022.592517 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.01121, "high": 0.01121, "low": 0.01109, "close": 0.01114, "volume": 167600.1, "close_time": 1774249199999, "quote_volume": 1871.315965, "trades": 15, "taker_buy_base": 56869.1, "taker_buy_quote": 633.061551 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.01114, "high": 0.01122, "low": 0.01109, "close": 0.01117, "volume": 169063.6, "close_time": 1774252799999, "quote_volume": 1883.175813, "trades": 18, "taker_buy_base": 33650.1, "taker_buy_quote": 375.294118 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01117, "high": 0.01123, "low": 0.01115, "close": 0.01115, "volume": 517547.0, "close_time": 1774256399999, "quote_volume": 5801.768796, "trades": 20, "taker_buy_base": 421709.9, "taker_buy_quote": 4730.804377 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.01119, "high": 0.01119, "low": 0.0111, "close": 0.01114, "volume": 78627.3, "close_time": 1774259999999, "quote_volume": 875.401057, "trades": 13, "taker_buy_base": 31979.7, "taker_buy_quote": 356.669391 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.01115, "high": 0.01115, "low": 0.01109, "close": 0.01113, "volume": 193469.0, "close_time": 1774263599999, "quote_volume": 2149.678126, "trades": 14, "taker_buy_base": 25971.9, "taker_buy_quote": 288.88902 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.01114, "high": 0.01167, "low": 0.01114, "close": 0.01146, "volume": 5599765.4, "close_time": 1774267199999, "quote_volume": 64252.526023, "trades": 211, "taker_buy_base": 2875967.1, "taker_buy_quote": 32888.077292 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0115, "high": 0.01154, "low": 0.0114, "close": 0.01151, "volume": 402651.9, "close_time": 1774270799999, "quote_volume": 4613.643171, "trades": 33, "taker_buy_base": 152335.0, "taker_buy_quote": 1739.534867 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.01153, "high": 0.01166, "low": 0.0115, "close": 0.01166, "volume": 177037.2, "close_time": 1774274399999, "quote_volume": 2053.313839, "trades": 14, "taker_buy_base": 89103.1, "taker_buy_quote": 1029.602335 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.01173, "high": 0.01175, "low": 0.01164, "close": 0.01165, "volume": 434819.9, "close_time": 1774277999999, "quote_volume": 5081.892591, "trades": 30, "taker_buy_base": 383096.3, "taker_buy_quote": 4478.037172 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0117, "high": 0.01171, "low": 0.01148, "close": 0.01148, "volume": 779791.4, "close_time": 1774281599999, "quote_volume": 8982.758043, "trades": 55, "taker_buy_base": 9254.1, "taker_buy_quote": 106.936953 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01147, "high": 0.01147, "low": 0.01137, "close": 0.01145, "volume": 456506.0, "close_time": 1774285199999, "quote_volume": 5211.701362, "trades": 44, "taker_buy_base": 126520.7, "taker_buy_quote": 1446.476702 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.01142, "high": 0.01151, "low": 0.0114, "close": 0.01151, "volume": 450443.8, "close_time": 1774288799999, "quote_volume": 5159.310011, "trades": 36, "taker_buy_base": 276709.6, "taker_buy_quote": 3169.419405 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0115, "high": 0.01154, "low": 0.01146, "close": 0.0115, "volume": 188400.2, "close_time": 1774292399999, "quote_volume": 2167.68412, "trades": 18, "taker_buy_base": 110700.3, "taker_buy_quote": 1271.466664 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.01154, "high": 0.01156, "low": 0.01152, "close": 0.01153, "volume": 135222.5, "close_time": 1774295999999, "quote_volume": 1559.167767, "trades": 9, "taker_buy_base": 129654.1, "taker_buy_quote": 1494.911854 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01147, "high": 0.01158, "low": 0.01147, "close": 0.01157, "volume": 230974.2, "close_time": 1774299599999, "quote_volume": 2663.13415, "trades": 14, "taker_buy_base": 111251.8, "taker_buy_quote": 1283.548589 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.01161, "high": 0.01162, "low": 0.01158, "close": 0.0116, "volume": 535155.8, "close_time": 1774303199999, "quote_volume": 6216.393175, "trades": 16, "taker_buy_base": 441197.9, "taker_buy_quote": 5126.540935 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.01155, "high": 0.01155, "low": 0.0115, "close": 0.0115, "volume": 160504.8, "close_time": 1774306799999, "quote_volume": 1849.77702, "trades": 19, "taker_buy_base": 104037.7, "taker_buy_quote": 1199.489148 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0115, "high": 0.01164, "low": 0.01147, "close": 0.01164, "volume": 57404.3, "close_time": 1774310399999, "quote_volume": 660.816961, "trades": 13, "taker_buy_base": 54520.5, "taker_buy_quote": 627.393719 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01165, "high": 0.01166, "low": 0.01153, "close": 0.01163, "volume": 369988.6, "close_time": 1774313999999, "quote_volume": 4286.785462, "trades": 20, "taker_buy_base": 213798.0, "taker_buy_quote": 2482.205077 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0116, "high": 0.01161, "low": 0.01149, "close": 0.01153, "volume": 110382.0, "close_time": 1774317599999, "quote_volume": 1272.071507, "trades": 7, "taker_buy_base": 15083.2, "taker_buy_quote": 174.90891 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.01156, "high": 0.01161, "low": 0.01151, "close": 0.01161, "volume": 148645.9, "close_time": 1774321199999, "quote_volume": 1712.507837, "trades": 10, "taker_buy_base": 147437.3, "taker_buy_quote": 1698.584753 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0116, "high": 0.01173, "low": 0.0116, "close": 0.01173, "volume": 652916.4, "close_time": 1774324799999, "quote_volume": 7608.183896, "trades": 30, "taker_buy_base": 552665.6, "taker_buy_quote": 6438.734168 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01167, "high": 0.01172, "low": 0.01167, "close": 0.01171, "volume": 6603.3, "close_time": 1774328399999, "quote_volume": 77.227502, "trades": 4, "taker_buy_base": 1622.5, "taker_buy_quote": 18.999475 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.01164, "high": 0.01166, "low": 0.01164, "close": 0.01166, "volume": 218476.7, "close_time": 1774331999999, "quote_volume": 2545.399093, "trades": 13, "taker_buy_base": 128617.9, "taker_buy_quote": 1499.442661 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.01169, "high": 0.01169, "low": 0.0116, "close": 0.01163, "volume": 585678.8, "close_time": 1774335599999, "quote_volume": 6813.895695, "trades": 32, "taker_buy_base": 275550.4, "taker_buy_quote": 3202.295411 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.01168, "high": 0.01176, "low": 0.01165, "close": 0.01176, "volume": 433673.2, "close_time": 1774339199999, "quote_volume": 5076.983038, "trades": 23, "taker_buy_base": 326234.9, "taker_buy_quote": 3822.150062 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01169, "high": 0.01189, "low": 0.01169, "close": 0.01182, "volume": 798790.6, "close_time": 1774342799999, "quote_volume": 9413.502317, "trades": 38, "taker_buy_base": 272445.0, "taker_buy_quote": 3215.432228 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.01177, "high": 0.01178, "low": 0.01171, "close": 0.01174, "volume": 430596.5, "close_time": 1774346399999, "quote_volume": 5059.17325, "trades": 26, "taker_buy_base": 159516.4, "taker_buy_quote": 1871.290494 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0117, "high": 0.01171, "low": 0.01153, "close": 0.01154, "volume": 351218.3, "close_time": 1774349999999, "quote_volume": 4079.074065, "trades": 38, "taker_buy_base": 310007.5, "taker_buy_quote": 3603.199763 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.01151, "high": 0.01164, "low": 0.01147, "close": 0.01157, "volume": 449975.2, "close_time": 1774353599999, "quote_volume": 5212.189809, "trades": 28, "taker_buy_base": 278707.3, "taker_buy_quote": 3229.206413 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01155, "high": 0.01155, "low": 0.01146, "close": 0.01146, "volume": 473797.5, "close_time": 1774357199999, "quote_volume": 5441.773314, "trades": 14, "taker_buy_base": 109655.2, "taker_buy_quote": 1261.043922 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.01148, "high": 0.01148, "low": 0.01135, "close": 0.01135, "volume": 1256443.2, "close_time": 1774360799999, "quote_volume": 14303.216891, "trades": 32, "taker_buy_base": 621850.8, "taker_buy_quote": 7071.27185 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.01138, "high": 0.01143, "low": 0.0113, "close": 0.01143, "volume": 522804.5, "close_time": 1774364399999, "quote_volume": 5937.689726, "trades": 47, "taker_buy_base": 497743.3, "taker_buy_quote": 5652.999315 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.01136, "high": 0.01145, "low": 0.01136, "close": 0.01138, "volume": 2115732.5, "close_time": 1774367999999, "quote_volume": 24160.674657, "trades": 49, "taker_buy_base": 1818308.0, "taker_buy_quote": 20770.582912 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01141, "high": 0.01143, "low": 0.01135, "close": 0.01137, "volume": 272012.7, "close_time": 1774371599999, "quote_volume": 3103.040765, "trades": 15, "taker_buy_base": 16891.8, "taker_buy_quote": 192.148004 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.01134, "high": 0.01139, "low": 0.01128, "close": 0.01128, "volume": 191539.7, "close_time": 1774375199999, "quote_volume": 2169.401302, "trades": 10, "taker_buy_base": 171004.1, "taker_buy_quote": 1937.71582 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.01135, "high": 0.01141, "low": 0.01134, "close": 0.01134, "volume": 168494.3, "close_time": 1774378799999, "quote_volume": 1913.927067, "trades": 7, "taker_buy_base": 5779.2, "taker_buy_quote": 65.683144 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.01138, "high": 0.01139, "low": 0.01133, "close": 0.01134, "volume": 147748.3, "close_time": 1774382399999, "quote_volume": 1677.668217, "trades": 12, "taker_buy_base": 83778.2, "taker_buy_quote": 952.247283 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01136, "high": 0.01155, "low": 0.01135, "close": 0.01155, "volume": 559479.7, "close_time": 1774385999999, "quote_volume": 6396.298281, "trades": 16, "taker_buy_base": 276862.1, "taker_buy_quote": 3168.530961 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0115, "high": 0.01155, "low": 0.01146, "close": 0.01155, "volume": 351570.6, "close_time": 1774389599999, "quote_volume": 4055.014896, "trades": 13, "taker_buy_base": 125785.3, "taker_buy_quote": 1452.59681 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.01156, "high": 0.01157, "low": 0.01155, "close": 0.01156, "volume": 153170.0, "close_time": 1774393199999, "quote_volume": 1769.41906, "trades": 6, "taker_buy_base": 1531.2, "taker_buy_quote": 17.700672 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.01151, "high": 0.01153, "low": 0.01147, "close": 0.01149, "volume": 976335.8, "close_time": 1774396799999, "quote_volume": 11234.483945, "trades": 31, "taker_buy_base": 489257.6, "taker_buy_quote": 5626.095739 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01149, "high": 0.0115, "low": 0.01138, "close": 0.01148, "volume": 163959.7, "close_time": 1774400399999, "quote_volume": 1878.493292, "trades": 22, "taker_buy_base": 5236.4, "taker_buy_quote": 60.072162 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.01144, "high": 0.01146, "low": 0.01144, "close": 0.01146, "volume": 209045.6, "close_time": 1774403999999, "quote_volume": 2394.614825, "trades": 9, "taker_buy_base": 74557.0, "taker_buy_quote": 853.375469 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.01143, "high": 0.01143, "low": 0.01142, "close": 0.01143, "volume": 23408.5, "close_time": 1774407599999, "quote_volume": 267.542545, "trades": 5, "taker_buy_base": 7235.1, "taker_buy_quote": 82.697193 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.01145, "high": 0.01145, "low": 0.01144, "close": 0.01144, "volume": 26189.1, "close_time": 1774411199999, "quote_volume": 299.859955, "trades": 2, "taker_buy_base": 26189.1, "taker_buy_quote": 299.859955 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.01142, "high": 0.01156, "low": 0.01142, "close": 0.01153, "volume": 945494.2, "close_time": 1774414799999, "quote_volume": 10912.95296, "trades": 28, "taker_buy_base": 917779.4, "taker_buy_quote": 10594.522784 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.01153, "high": 0.01156, "low": 0.01146, "close": 0.01148, "volume": 542282.3, "close_time": 1774418399999, "quote_volume": 6245.653351, "trades": 25, "taker_buy_base": 233138.0, "taker_buy_quote": 2683.543501 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.01147, "high": 0.01163, "low": 0.01147, "close": 0.01156, "volume": 609748.0, "close_time": 1774421999999, "quote_volume": 7005.863748, "trades": 26, "taker_buy_base": 253793.3, "taker_buy_quote": 2917.560395 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.01151, "high": 0.01159, "low": 0.01151, "close": 0.01151, "volume": 522647.3, "close_time": 1774425599999, "quote_volume": 6047.774129, "trades": 21, "taker_buy_base": 459733.5, "taker_buy_quote": 5323.358191 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.01157, "high": 0.01165, "low": 0.01156, "close": 0.01156, "volume": 461097.3, "close_time": 1774429199999, "quote_volume": 5347.53008, "trades": 34, "taker_buy_base": 167190.6, "taker_buy_quote": 1943.94104 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.01154, "high": 0.01158, "low": 0.01154, "close": 0.01158, "volume": 536800.9, "close_time": 1774432799999, "quote_volume": 6208.973773, "trades": 17, "taker_buy_base": 395476.2, "taker_buy_quote": 4572.465494 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.01157, "high": 0.01159, "low": 0.01157, "close": 0.01159, "volume": 41433.0, "close_time": 1774436399999, "quote_volume": 479.918222, "trades": 5, "taker_buy_base": 7256.2, "taker_buy_quote": 84.099358 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.01156, "high": 0.01158, "low": 0.01153, "close": 0.01158, "volume": 334274.1, "close_time": 1774439999999, "quote_volume": 3857.853104, "trades": 12, "taker_buy_base": 172695.3, "taker_buy_quote": 1993.50967 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.01158, "high": 0.01162, "low": 0.0115, "close": 0.01162, "volume": 180185.9, "close_time": 1774443599999, "quote_volume": 2075.806076, "trades": 17, "taker_buy_base": 124905.1, "taker_buy_quote": 1437.263933 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.01161, "high": 0.01161, "low": 0.01145, "close": 0.01145, "volume": 331459.4, "close_time": 1774447199999, "quote_volume": 3820.241664, "trades": 21, "taker_buy_base": 27808.2, "taker_buy_quote": 319.771771 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.01145, "high": 0.01145, "low": 0.0114, "close": 0.0114, "volume": 962439.5, "close_time": 1774450799999, "quote_volume": 10995.509939, "trades": 29, "taker_buy_base": 269833.6, "taker_buy_quote": 3084.230786 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.01142, "high": 0.01142, "low": 0.01134, "close": 0.0114, "volume": 269022.5, "close_time": 1774454399999, "quote_volume": 3061.569973, "trades": 21, "taker_buy_base": 63005.5, "taker_buy_quote": 718.308416 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01139, "high": 0.01153, "low": 0.01132, "close": 0.01151, "volume": 2320593.0, "close_time": 1774457999999, "quote_volume": 26386.828761, "trades": 69, "taker_buy_base": 914462.3, "taker_buy_quote": 10446.881379 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.01147, "high": 0.01147, "low": 0.01143, "close": 0.01143, "volume": 169878.9, "close_time": 1774461599999, "quote_volume": 1946.479053, "trades": 5, "taker_buy_base": 12120.7, "taker_buy_quote": 138.903222 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.01148, "high": 0.01148, "low": 0.01145, "close": 0.01145, "volume": 29037.1, "close_time": 1774465199999, "quote_volume": 333.235801, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.01147, "high": 0.01157, "low": 0.01143, "close": 0.01153, "volume": 400922.2, "close_time": 1774468799999, "quote_volume": 4618.231757, "trades": 43, "taker_buy_base": 352079.1, "taker_buy_quote": 4054.889661 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01154, "high": 0.01155, "low": 0.01146, "close": 0.01149, "volume": 135284.8, "close_time": 1774472399999, "quote_volume": 1557.600468, "trades": 20, "taker_buy_base": 60404.4, "taker_buy_quote": 695.153474 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.01147, "high": 0.01153, "low": 0.01147, "close": 0.01153, "volume": 63302.3, "close_time": 1774475999999, "quote_volume": 727.56815, "trades": 3, "taker_buy_base": 17346.0, "taker_buy_quote": 199.99938 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.01152, "high": 0.01159, "low": 0.01151, "close": 0.01155, "volume": 377258.9, "close_time": 1774479599999, "quote_volume": 4370.56373, "trades": 17, "taker_buy_base": 357747.3, "taker_buy_quote": 4145.528207 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.01156, "high": 0.01158, "low": 0.01156, "close": 0.01156, "volume": 21561.7, "close_time": 1774483199999, "quote_volume": 249.372761, "trades": 15, "taker_buy_base": 11542.0, "taker_buy_quote": 133.444832 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01159, "high": 0.01159, "low": 0.01153, "close": 0.01153, "volume": 14850.0, "close_time": 1774486799999, "quote_volume": 171.666, "trades": 4, "taker_buy_base": 14850.0, "taker_buy_quote": 171.666 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.01153, "high": 0.01155, "low": 0.01153, "close": 0.01155, "volume": 8800.3, "close_time": 1774490399999, "quote_volume": 101.494965, "trades": 4, "taker_buy_base": 8800.3, "taker_buy_quote": 101.494965 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.01153, "high": 0.01153, "low": 0.0114, "close": 0.0114, "volume": 13108.7, "close_time": 1774493999999, "quote_volume": 150.40443, "trades": 3, "taker_buy_base": 7425.0, "taker_buy_quote": 85.61025 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.01138, "high": 0.01138, "low": 0.01127, "close": 0.0113, "volume": 51138.9, "close_time": 1774497599999, "quote_volume": 578.361617, "trades": 15, "taker_buy_base": 7571.9, "taker_buy_quote": 85.644765 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01124, "high": 0.01125, "low": 0.0112, "close": 0.0112, "volume": 35896.1, "close_time": 1774501199999, "quote_volume": 403.232358, "trades": 10, "taker_buy_base": 5058.1, "taker_buy_quote": 56.894625 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.01122, "high": 0.01128, "low": 0.01115, "close": 0.01118, "volume": 485727.8, "close_time": 1774504799999, "quote_volume": 5447.220544, "trades": 33, "taker_buy_base": 206038.9, "taker_buy_quote": 2315.79282 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.01121, "high": 0.01123, "low": 0.01114, "close": 0.01116, "volume": 685220.4, "close_time": 1774508399999, "quote_volume": 7642.24017, "trades": 28, "taker_buy_base": 374521.9, "taker_buy_quote": 4176.678863 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.01115, "high": 0.01118, "low": 0.01113, "close": 0.01118, "volume": 560814.3, "close_time": 1774511999999, "quote_volume": 6251.325708, "trades": 23, "taker_buy_base": 159167.8, "taker_buy_quote": 1775.01797 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01116, "high": 0.01121, "low": 0.01115, "close": 0.01119, "volume": 795296.8, "close_time": 1774515599999, "quote_volume": 8883.882477, "trades": 72, "taker_buy_base": 537108.0, "taker_buy_quote": 5996.486945 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.01118, "high": 0.0112, "low": 0.01102, "close": 0.0111, "volume": 789825.3, "close_time": 1774519199999, "quote_volume": 8740.910133, "trades": 49, "taker_buy_base": 518784.3, "taker_buy_quote": 5738.760268 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.01105, "high": 0.01107, "low": 0.011, "close": 0.01101, "volume": 479862.0, "close_time": 1774522799999, "quote_volume": 5294.668693, "trades": 26, "taker_buy_base": 167379.2, "taker_buy_quote": 1842.74737 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.011, "high": 0.01105, "low": 0.011, "close": 0.01104, "volume": 173595.2, "close_time": 1774526399999, "quote_volume": 1914.601625, "trades": 9, "taker_buy_base": 5066.9, "taker_buy_quote": 55.944716 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01104, "high": 0.01111, "low": 0.01104, "close": 0.01111, "volume": 190461.7, "close_time": 1774529999999, "quote_volume": 2110.31636, "trades": 7, "taker_buy_base": 190461.7, "taker_buy_quote": 2110.31636 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.01116, "high": 0.01121, "low": 0.01113, "close": 0.01119, "volume": 330680.3, "close_time": 1774533599999, "quote_volume": 3693.387383, "trades": 22, "taker_buy_base": 198518.9, "taker_buy_quote": 2216.963489 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.01116, "high": 0.01119, "low": 0.01112, "close": 0.01118, "volume": 27844.5, "close_time": 1774537199999, "quote_volume": 310.82221, "trades": 8, "taker_buy_base": 11631.3, "taker_buy_quote": 129.521817 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.01118, "high": 0.01118, "low": 0.0111, "close": 0.0111, "volume": 256846.6, "close_time": 1774540799999, "quote_volume": 2858.193146, "trades": 25, "taker_buy_base": 101139.7, "taker_buy_quote": 1128.075789 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01115, "high": 0.01116, "low": 0.01114, "close": 0.01116, "volume": 19736.6, "close_time": 1774544399999, "quote_volume": 220.088474, "trades": 5, "taker_buy_base": 7425.0, "taker_buy_quote": 82.863 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.01112, "high": 0.01121, "low": 0.01112, "close": 0.01113, "volume": 1321466.1, "close_time": 1774547999999, "quote_volume": 14776.021251, "trades": 55, "taker_buy_base": 539917.0, "taker_buy_quote": 6027.44354 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0111, "high": 0.01112, "low": 0.01104, "close": 0.0111, "volume": 120604.8, "close_time": 1774551599999, "quote_volume": 1338.783799, "trades": 17, "taker_buy_base": 69833.5, "taker_buy_quote": 776.266097 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0111, "high": 0.0111, "low": 0.01106, "close": 0.01108, "volume": 565967.2, "close_time": 1774555199999, "quote_volume": 6271.197129, "trades": 15, "taker_buy_base": 239055.4, "taker_buy_quote": 2650.589705 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01099, "high": 0.01123, "low": 0.01099, "close": 0.01114, "volume": 4420493.6, "close_time": 1774558799999, "quote_volume": 49462.911274, "trades": 182, "taker_buy_base": 1098337.2, "taker_buy_quote": 12270.920045 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.01115, "high": 0.01126, "low": 0.01115, "close": 0.01118, "volume": 141629.2, "close_time": 1774562399999, "quote_volume": 1587.178097, "trades": 15, "taker_buy_base": 73028.8, "taker_buy_quote": 819.827722 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.01118, "high": 0.0112, "low": 0.01111, "close": 0.01116, "volume": 132229.5, "close_time": 1774565999999, "quote_volume": 1469.25502, "trades": 4, "taker_buy_base": 130481.6, "taker_buy_quote": 1449.698546 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.01117, "high": 0.01117, "low": 0.01113, "close": 0.01113, "volume": 63170.8, "close_time": 1774569599999, "quote_volume": 704.139396, "trades": 13, "taker_buy_base": 41065.9, "taker_buy_quote": 457.445313 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01118, "high": 0.01121, "low": 0.01118, "close": 0.01121, "volume": 1156043.0, "close_time": 1774573199999, "quote_volume": 12925.321578, "trades": 24, "taker_buy_base": 1057043.0, "taker_buy_quote": 11818.501578 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.01122, "high": 0.01131, "low": 0.01122, "close": 0.01131, "volume": 698263.5, "close_time": 1774576799999, "quote_volume": 7864.887581, "trades": 49, "taker_buy_base": 560127.6, "taker_buy_quote": 6308.829131 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0113, "high": 0.01136, "low": 0.01125, "close": 0.01128, "volume": 1827348.0, "close_time": 1774580399999, "quote_volume": 20666.619555, "trades": 150, "taker_buy_base": 1404786.1, "taker_buy_quote": 15886.795151 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0113, "high": 0.01137, "low": 0.01128, "close": 0.01136, "volume": 592338.1, "close_time": 1774583999999, "quote_volume": 6709.857814, "trades": 71, "taker_buy_base": 430562.9, "taker_buy_quote": 4879.566125 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01135, "high": 0.01144, "low": 0.01128, "close": 0.01134, "volume": 1728287.8, "close_time": 1774587599999, "quote_volume": 19603.382821, "trades": 132, "taker_buy_base": 1276384.6, "taker_buy_quote": 14483.526023 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.01133, "high": 0.01136, "low": 0.01127, "close": 0.01127, "volume": 332332.7, "close_time": 1774591199999, "quote_volume": 3758.944391, "trades": 38, "taker_buy_base": 301678.2, "taker_buy_quote": 3411.386004 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.01127, "high": 0.01128, "low": 0.01119, "close": 0.01127, "volume": 895176.9, "close_time": 1774594799999, "quote_volume": 10057.1059, "trades": 73, "taker_buy_base": 590698.0, "taker_buy_quote": 6639.184232 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.01128, "high": 0.0114, "low": 0.01128, "close": 0.01137, "volume": 1567066.9, "close_time": 1774598399999, "quote_volume": 17778.93448, "trades": 145, "taker_buy_base": 1029283.5, "taker_buy_quote": 11674.47147 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01137, "high": 0.01137, "low": 0.01111, "close": 0.01125, "volume": 1656011.2, "close_time": 1774601999999, "quote_volume": 18589.436472, "trades": 101, "taker_buy_base": 934945.0, "taker_buy_quote": 10510.800389 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.01123, "high": 0.01124, "low": 0.01116, "close": 0.01117, "volume": 162479.6, "close_time": 1774605599999, "quote_volume": 1819.812545, "trades": 20, "taker_buy_base": 20265.8, "taker_buy_quote": 226.893118 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.01116, "high": 0.01117, "low": 0.01082, "close": 0.01082, "volume": 2635661.9, "close_time": 1774609199999, "quote_volume": 28802.142298, "trades": 150, "taker_buy_base": 1400361.9, "taker_buy_quote": 15305.769341 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.01088, "high": 0.01088, "low": 0.01081, "close": 0.01084, "volume": 2377243.9, "close_time": 1774612799999, "quote_volume": 25785.067377, "trades": 72, "taker_buy_base": 409326.0, "taker_buy_quote": 4435.066177 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01085, "high": 0.01085, "low": 0.01072, "close": 0.01077, "volume": 851043.4, "close_time": 1774616399999, "quote_volume": 9173.522235, "trades": 45, "taker_buy_base": 440250.3, "taker_buy_quote": 4745.501284 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.01077, "high": 0.01081, "low": 0.0107, "close": 0.0107, "volume": 779717.6, "close_time": 1774619999999, "quote_volume": 8392.781971, "trades": 38, "taker_buy_base": 441973.6, "taker_buy_quote": 4762.213773 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.01075, "high": 0.01081, "low": 0.01069, "close": 0.01074, "volume": 705966.2, "close_time": 1774623599999, "quote_volume": 7577.286416, "trades": 56, "taker_buy_base": 91503.2, "taker_buy_quote": 982.413701 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.01076, "high": 0.01083, "low": 0.01073, "close": 0.01073, "volume": 1256589.3, "close_time": 1774627199999, "quote_volume": 13530.101526, "trades": 70, "taker_buy_base": 556019.2, "taker_buy_quote": 5992.781321 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01071, "high": 0.01074, "low": 0.01062, "close": 0.01068, "volume": 3248353.8, "close_time": 1774630799999, "quote_volume": 34679.433802, "trades": 133, "taker_buy_base": 827091.3, "taker_buy_quote": 8848.252416 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.01065, "high": 0.01073, "low": 0.01058, "close": 0.01064, "volume": 828056.5, "close_time": 1774634399999, "quote_volume": 8826.157196, "trades": 36, "taker_buy_base": 563159.4, "taker_buy_quote": 6006.89733 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.01062, "high": 0.01066, "low": 0.01062, "close": 0.01065, "volume": 198260.9, "close_time": 1774637999999, "quote_volume": 2111.230819, "trades": 13, "taker_buy_base": 112150.0, "taker_buy_quote": 1195.032043 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.01066, "high": 0.01072, "low": 0.01066, "close": 0.01072, "volume": 27685.1, "close_time": 1774641599999, "quote_volume": 296.368916, "trades": 4, "taker_buy_base": 22000.0, "taker_buy_quote": 235.76575 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01068, "high": 0.01068, "low": 0.01063, "close": 0.01063, "volume": 66715.7, "close_time": 1774645199999, "quote_volume": 711.750233, "trades": 4, "taker_buy_base": 52560.1, "taker_buy_quote": 561.150708 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.01068, "high": 0.01068, "low": 0.01065, "close": 0.01066, "volume": 255374.2, "close_time": 1774648799999, "quote_volume": 2723.810743, "trades": 17, "taker_buy_base": 221929.1, "taker_buy_quote": 2367.285977 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.01057, "high": 0.01057, "low": 0.01057, "close": 0.01057, "volume": 16885.5, "close_time": 1774652399999, "quote_volume": 178.479735, "trades": 1, "taker_buy_base": 16885.5, "taker_buy_quote": 178.479735 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.01054, "high": 0.01054, "low": 0.01042, "close": 0.01045, "volume": 80035.7, "close_time": 1774655999999, "quote_volume": 837.891329, "trades": 16, "taker_buy_base": 6387.8, "taker_buy_quote": 66.760062 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01049, "high": 0.0105, "low": 0.01037, "close": 0.01039, "volume": 882828.0, "close_time": 1774659599999, "quote_volume": 9195.361988, "trades": 41, "taker_buy_base": 684290.5, "taker_buy_quote": 7130.046624 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.01031, "high": 0.01033, "low": 0.01025, "close": 0.01033, "volume": 1298691.3, "close_time": 1774663199999, "quote_volume": 13335.23345, "trades": 36, "taker_buy_base": 953396.2, "taker_buy_quote": 9790.704746 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.01039, "high": 0.0104, "low": 0.01035, "close": 0.01037, "volume": 690798.7, "close_time": 1774666799999, "quote_volume": 7172.040989, "trades": 12, "taker_buy_base": 400452.8, "taker_buy_quote": 4158.17461 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.01038, "high": 0.01043, "low": 0.01038, "close": 0.01043, "volume": 101606.4, "close_time": 1774670399999, "quote_volume": 1054.726132, "trades": 3, "taker_buy_base": 51249.5, "taker_buy_quote": 532.02151 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01044, "high": 0.01046, "low": 0.01041, "close": 0.01045, "volume": 174896.3, "close_time": 1774673999999, "quote_volume": 1826.838948, "trades": 7, "taker_buy_base": 7316.7, "taker_buy_quote": 76.511332 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.01049, "high": 0.01054, "low": 0.01048, "close": 0.01054, "volume": 805710.0, "close_time": 1774677599999, "quote_volume": 8460.208568, "trades": 19, "taker_buy_base": 555500.7, "taker_buy_quote": 5832.17615 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.01056, "high": 0.01062, "low": 0.01056, "close": 0.0106, "volume": 209564.6, "close_time": 1774681199999, "quote_volume": 2221.442341, "trades": 7, "taker_buy_base": 101140.5, "taker_buy_quote": 1070.121021 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0106, "high": 0.01065, "low": 0.01058, "close": 0.01065, "volume": 249617.8, "close_time": 1774684799999, "quote_volume": 2649.735612, "trades": 10, "taker_buy_base": 79503.5, "taker_buy_quote": 846.712275 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01063, "high": 0.01065, "low": 0.01059, "close": 0.01059, "volume": 1075357.6, "close_time": 1774688399999, "quote_volume": 11447.913922, "trades": 19, "taker_buy_base": 600016.9, "taker_buy_quote": 6386.544893 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.01056, "high": 0.01057, "low": 0.01048, "close": 0.01048, "volume": 269560.1, "close_time": 1774691999999, "quote_volume": 2832.577811, "trades": 7, "taker_buy_base": 128184.0, "taker_buy_quote": 1350.956283 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0105, "high": 0.01055, "low": 0.0105, "close": 0.01052, "volume": 991460.0, "close_time": 1774695599999, "quote_volume": 10429.188249, "trades": 27, "taker_buy_base": 653499.8, "taker_buy_quote": 6873.895338 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.01054, "high": 0.01056, "low": 0.01052, "close": 0.01056, "volume": 185694.1, "close_time": 1774699199999, "quote_volume": 1957.576489, "trades": 8, "taker_buy_base": 16137.9, "taker_buy_quote": 170.378204 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01059, "high": 0.01059, "low": 0.01049, "close": 0.01051, "volume": 205397.6, "close_time": 1774702799999, "quote_volume": 2161.407281, "trades": 10, "taker_buy_base": 186476.6, "taker_buy_quote": 1962.850054 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.01053, "high": 0.01077, "low": 0.01052, "close": 0.0107, "volume": 790860.2, "close_time": 1774706399999, "quote_volume": 8438.410247, "trades": 40, "taker_buy_base": 676743.5, "taker_buy_quote": 7216.417239 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.01065, "high": 0.01066, "low": 0.01057, "close": 0.01057, "volume": 969433.0, "close_time": 1774709999999, "quote_volume": 10300.550748, "trades": 39, "taker_buy_base": 198855.4, "taker_buy_quote": 2109.552221 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0106, "high": 0.01071, "low": 0.01058, "close": 0.01061, "volume": 1524113.9, "close_time": 1774713599999, "quote_volume": 16248.956914, "trades": 52, "taker_buy_base": 684465.0, "taker_buy_quote": 7297.461113 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01058, "high": 0.01058, "low": 0.01053, "close": 0.01053, "volume": 391445.6, "close_time": 1774717199999, "quote_volume": 4130.035672, "trades": 30, "taker_buy_base": 172360.3, "taker_buy_quote": 1815.238596 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.01055, "high": 0.01055, "low": 0.01052, "close": 0.01052, "volume": 203217.9, "close_time": 1774720799999, "quote_volume": 2143.550857, "trades": 8, "taker_buy_base": 197963.0, "taker_buy_quote": 2088.206448 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.01052, "high": 0.01052, "low": 0.01052, "close": 0.01052, "volume": 630.8, "close_time": 1774724399999, "quote_volume": 6.636016, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.01055, "high": 0.01055, "low": 0.01055, "close": 0.01055, "volume": 9271.0, "close_time": 1774727999999, "quote_volume": 97.80905, "trades": 3, "taker_buy_base": 9271.0, "taker_buy_quote": 97.80905 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01056, "high": 0.01056, "low": 0.01054, "close": 0.01056, "volume": 65131.1, "close_time": 1774731599999, "quote_volume": 687.632542, "trades": 8, "taker_buy_base": 57537.4, "taker_buy_quote": 607.594944 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0105, "high": 0.01051, "low": 0.0105, "close": 0.01051, "volume": 78082.0, "close_time": 1774735199999, "quote_volume": 819.930321, "trades": 2, "taker_buy_base": 71149.9, "taker_buy_quote": 747.07395 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.01054, "high": 0.01057, "low": 0.01054, "close": 0.01057, "volume": 153316.4, "close_time": 1774738799999, "quote_volume": 1619.06876, "trades": 6, "taker_buy_base": 153316.4, "taker_buy_quote": 1619.06876 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.01055, "high": 0.01055, "low": 0.01044, "close": 0.01046, "volume": 218321.6, "close_time": 1774742399999, "quote_volume": 2294.967485, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01046, "high": 0.01046, "low": 0.01041, "close": 0.01041, "volume": 119739.3, "close_time": 1774745999999, "quote_volume": 1246.553158, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.01047, "high": 0.01049, "low": 0.01047, "close": 0.01049, "volume": 255603.7, "close_time": 1774749599999, "quote_volume": 2676.810561, "trades": 8, "taker_buy_base": 173567.4, "taker_buy_quote": 1817.8905 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.01049, "high": 0.01049, "low": 0.01049, "close": 0.01049, "volume": 0.0, "close_time": 1774753199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.01044, "high": 0.01044, "low": 0.01044, "close": 0.01044, "volume": 50255.6, "close_time": 1774756799999, "quote_volume": 524.668464, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01044, "high": 0.01044, "low": 0.01044, "close": 0.01044, "volume": 0.0, "close_time": 1774760399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.01049, "high": 0.01049, "low": 0.01048, "close": 0.01048, "volume": 168866.4, "close_time": 1774763999999, "quote_volume": 1769.729862, "trades": 5, "taker_buy_base": 137404.6, "taker_buy_quote": 1440.000208 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.01048, "high": 0.0105, "low": 0.01046, "close": 0.01049, "volume": 405328.1, "close_time": 1774767599999, "quote_volume": 4249.013989, "trades": 14, "taker_buy_base": 240529.8, "taker_buy_quote": 2521.576402 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.01049, "high": 0.0105, "low": 0.01046, "close": 0.01046, "volume": 259851.2, "close_time": 1774771199999, "quote_volume": 2720.502856, "trades": 17, "taker_buy_base": 164456.0, "taker_buy_quote": 1721.642554 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01043, "high": 0.01047, "low": 0.01043, "close": 0.01047, "volume": 121855.7, "close_time": 1774774799999, "quote_volume": 1274.088382, "trades": 7, "taker_buy_base": 54193.1, "taker_buy_quote": 567.322445 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.01047, "high": 0.0105, "low": 0.01045, "close": 0.01046, "volume": 497519.8, "close_time": 1774778399999, "quote_volume": 5208.476552, "trades": 26, "taker_buy_base": 150461.8, "taker_buy_quote": 1574.290021 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.01044, "high": 0.01045, "low": 0.01036, "close": 0.01038, "volume": 314246.5, "close_time": 1774781999999, "quote_volume": 3274.564133, "trades": 15, "taker_buy_base": 71037.2, "taker_buy_quote": 737.826714 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.01041, "high": 0.01044, "low": 0.01041, "close": 0.01041, "volume": 404117.2, "close_time": 1774785599999, "quote_volume": 4207.192992, "trades": 8, "taker_buy_base": 11098.0, "taker_buy_quote": 115.86312 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01034, "high": 0.01035, "low": 0.01028, "close": 0.01032, "volume": 352316.9, "close_time": 1774789199999, "quote_volume": 3624.920807, "trades": 10, "taker_buy_base": 1043.3, "taker_buy_quote": 10.798155 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.01034, "high": 0.01039, "low": 0.01034, "close": 0.01035, "volume": 9828.8, "close_time": 1774792799999, "quote_volume": 101.756905, "trades": 4, "taker_buy_base": 9828.8, "taker_buy_quote": 101.756905 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.01033, "high": 0.01038, "low": 0.01031, "close": 0.01034, "volume": 530236.0, "close_time": 1774796399999, "quote_volume": 5477.532622, "trades": 19, "taker_buy_base": 511051.8, "taker_buy_quote": 5278.8625 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.01037, "high": 0.01037, "low": 0.01033, "close": 0.01037, "volume": 156833.3, "close_time": 1774799999999, "quote_volume": 1623.448187, "trades": 17, "taker_buy_base": 107571.0, "taker_buy_quote": 1113.486262 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.01041, "high": 0.01043, "low": 0.01038, "close": 0.01038, "volume": 43060.2, "close_time": 1774803599999, "quote_volume": 448.360266, "trades": 7, "taker_buy_base": 20461.3, "taker_buy_quote": 213.411359 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.01037, "high": 0.01037, "low": 0.0103, "close": 0.01035, "volume": 364476.8, "close_time": 1774807199999, "quote_volume": 3764.642009, "trades": 17, "taker_buy_base": 17927.5, "taker_buy_quote": 185.549625 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.01033, "high": 0.01037, "low": 0.01033, "close": 0.01037, "volume": 23205.5, "close_time": 1774810799999, "quote_volume": 240.347485, "trades": 6, "taker_buy_base": 4.3, "taker_buy_quote": 0.044505 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.01036, "high": 0.01036, "low": 0.01036, "close": 0.01036, "volume": 7132.8, "close_time": 1774814399999, "quote_volume": 73.895808, "trades": 2, "taker_buy_base": 579.7, "taker_buy_quote": 6.005692 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.01037, "high": 0.01037, "low": 0.01037, "close": 0.01037, "volume": 1011.0, "close_time": 1774817999999, "quote_volume": 10.48407, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0104, "high": 0.01041, "low": 0.0104, "close": 0.01041, "volume": 27246.9, "close_time": 1774821599999, "quote_volume": 283.447072, "trades": 4, "taker_buy_base": 19315.7, "taker_buy_quote": 200.962592 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.01036, "high": 0.01037, "low": 0.01006, "close": 0.01025, "volume": 535396.4, "close_time": 1774825199999, "quote_volume": 5449.737529, "trades": 35, "taker_buy_base": 206886.8, "taker_buy_quote": 2099.673379 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.01025, "high": 0.01026, "low": 0.01022, "close": 0.01026, "volume": 423089.3, "close_time": 1774828799999, "quote_volume": 4333.906649, "trades": 6, "taker_buy_base": 143266.5, "taker_buy_quote": 1468.481625 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01029, "high": 0.01048, "low": 0.01029, "close": 0.01039, "volume": 351908.2, "close_time": 1774832399999, "quote_volume": 3661.016045, "trades": 12, "taker_buy_base": 199787.2, "taker_buy_quote": 2066.787965 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.01048, "high": 0.01048, "low": 0.01048, "close": 0.01048, "volume": 6765.0, "close_time": 1774835999999, "quote_volume": 70.8972, "trades": 3, "taker_buy_base": 6765.0, "taker_buy_quote": 70.8972 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.01046, "high": 0.01053, "low": 0.01046, "close": 0.01049, "volume": 313536.7, "close_time": 1774839599999, "quote_volume": 3300.026278, "trades": 14, "taker_buy_base": 313536.7, "taker_buy_quote": 3300.026278 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.01044, "high": 0.01053, "low": 0.01044, "close": 0.01053, "volume": 517614.4, "close_time": 1774843199999, "quote_volume": 5446.880094, "trades": 11, "taker_buy_base": 517614.4, "taker_buy_quote": 5446.880094 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.01059, "high": 0.01062, "low": 0.01056, "close": 0.01056, "volume": 175015.3, "close_time": 1774846799999, "quote_volume": 1853.20701, "trades": 8, "taker_buy_base": 145801.3, "taker_buy_quote": 1544.14017 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0106, "high": 0.01061, "low": 0.0105, "close": 0.0105, "volume": 544219.5, "close_time": 1774850399999, "quote_volume": 5760.215845, "trades": 21, "taker_buy_base": 384006.1, "taker_buy_quote": 4061.261362 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.01053, "high": 0.01054, "low": 0.01041, "close": 0.01046, "volume": 1144941.1, "close_time": 1774853999999, "quote_volume": 11976.09055, "trades": 62, "taker_buy_base": 222430.1, "taker_buy_quote": 2324.101791 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.01047, "high": 0.01052, "low": 0.01041, "close": 0.01051, "volume": 234348.7, "close_time": 1774857599999, "quote_volume": 2461.622225, "trades": 13, "taker_buy_base": 181548.1, "taker_buy_quote": 1907.459763 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01053, "high": 0.01053, "low": 0.01051, "close": 0.01053, "volume": 94650.9, "close_time": 1774861199999, "quote_volume": 996.230845, "trades": 7, "taker_buy_base": 76550.9, "taker_buy_quote": 805.756845 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.01047, "high": 0.01048, "low": 0.0104, "close": 0.0104, "volume": 133802.6, "close_time": 1774864799999, "quote_volume": 1394.961336, "trades": 14, "taker_buy_base": 61812.6, "taker_buy_quote": 646.150241 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0104, "high": 0.0104, "low": 0.01037, "close": 0.01037, "volume": 104501.4, "close_time": 1774868399999, "quote_volume": 1086.634012, "trades": 3, "taker_buy_base": 6026.9, "taker_buy_quote": 62.619491 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.01045, "high": 0.01051, "low": 0.01041, "close": 0.01043, "volume": 790317.6, "close_time": 1774871999999, "quote_volume": 8253.134192, "trades": 22, "taker_buy_base": 487447.6, "taker_buy_quote": 5087.276342 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0104, "high": 0.01043, "low": 0.0104, "close": 0.01041, "volume": 215886.1, "close_time": 1774875599999, "quote_volume": 2249.007689, "trades": 8, "taker_buy_base": 64488.9, "taker_buy_quote": 671.536235 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.01041, "high": 0.01045, "low": 0.01041, "close": 0.01043, "volume": 370328.4, "close_time": 1774879199999, "quote_volume": 3868.017246, "trades": 13, "taker_buy_base": 327193.4, "taker_buy_quote": 3418.382726 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.01049, "high": 0.01052, "low": 0.01043, "close": 0.01049, "volume": 990494.3, "close_time": 1774882799999, "quote_volume": 10369.553676, "trades": 18, "taker_buy_base": 669308.6, "taker_buy_quote": 6992.561722 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.01045, "high": 0.01045, "low": 0.01037, "close": 0.01043, "volume": 135357.1, "close_time": 1774886399999, "quote_volume": 1406.385667, "trades": 9, "taker_buy_base": 113420.9, "taker_buy_quote": 1177.395377 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.01042, "high": 0.01042, "low": 0.01036, "close": 0.01036, "volume": 19945.2, "close_time": 1774889999999, "quote_volume": 207.201944, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.01038, "high": 0.01038, "low": 0.01029, "close": 0.01029, "volume": 727291.1, "close_time": 1774893599999, "quote_volume": 7504.777625, "trades": 39, "taker_buy_base": 151572.1, "taker_buy_quote": 1559.676909 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.01024, "high": 0.01027, "low": 0.0102, "close": 0.0102, "volume": 494090.0, "close_time": 1774897199999, "quote_volume": 5049.158162, "trades": 18, "taker_buy_base": 159672.1, "taker_buy_quote": 1633.688583 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.01021, "high": 0.01021, "low": 0.01011, "close": 0.0102, "volume": 663475.0, "close_time": 1774900799999, "quote_volume": 6741.115955, "trades": 25, "taker_buy_base": 229085.4, "taker_buy_quote": 2330.168238 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0102, "high": 0.0102, "low": 0.01017, "close": 0.01019, "volume": 35262.4, "close_time": 1774904399999, "quote_volume": 359.072503, "trades": 6, "taker_buy_base": 12758.2, "taker_buy_quote": 130.123789 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0102, "high": 0.01023, "low": 0.0102, "close": 0.01022, "volume": 71994.4, "close_time": 1774907999999, "quote_volume": 734.6931, "trades": 9, "taker_buy_base": 71994.4, "taker_buy_quote": 734.6931 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0102, "high": 0.0102, "low": 0.0102, "close": 0.0102, "volume": 1764.7, "close_time": 1774911599999, "quote_volume": 17.99994, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.01019, "high": 0.01023, "low": 0.01014, "close": 0.01023, "volume": 867631.6, "close_time": 1774915199999, "quote_volume": 8824.352324, "trades": 38, "taker_buy_base": 646816.6, "taker_buy_quote": 6573.30062 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01021, "high": 0.01028, "low": 0.01021, "close": 0.01027, "volume": 899929.4, "close_time": 1774918799999, "quote_volume": 9216.823627, "trades": 29, "taker_buy_base": 428339.9, "taker_buy_quote": 4396.900544 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.01029, "high": 0.01041, "low": 0.01029, "close": 0.01034, "volume": 869352.9, "close_time": 1774922399999, "quote_volume": 9007.382718, "trades": 33, "taker_buy_base": 521977.4, "taker_buy_quote": 5400.596022 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.01034, "high": 0.01035, "low": 0.01034, "close": 0.01035, "volume": 24300.0, "close_time": 1774925999999, "quote_volume": 251.343, "trades": 7, "taker_buy_base": 24300.0, "taker_buy_quote": 251.343 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.01035, "high": 0.01035, "low": 0.01035, "close": 0.01035, "volume": 141320.4, "close_time": 1774929599999, "quote_volume": 1462.66614, "trades": 3, "taker_buy_base": 8100.0, "taker_buy_quote": 83.835 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01035, "high": 0.01036, "low": 0.01023, "close": 0.01024, "volume": 360830.8, "close_time": 1774933199999, "quote_volume": 3698.928699, "trades": 17, "taker_buy_base": 200726.0, "taker_buy_quote": 2058.420252 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0102, "high": 0.0102, "low": 0.0102, "close": 0.0102, "volume": 2939.4, "close_time": 1774936799999, "quote_volume": 29.98188, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.01025, "high": 0.01025, "low": 0.01016, "close": 0.01021, "volume": 609931.5, "close_time": 1774940399999, "quote_volume": 6229.415297, "trades": 34, "taker_buy_base": 359710.9, "taker_buy_quote": 3678.034738 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0102, "high": 0.0102, "low": 0.01015, "close": 0.01017, "volume": 180190.5, "close_time": 1774943999999, "quote_volume": 1837.500992, "trades": 4, "taker_buy_base": 8078.9, "taker_buy_quote": 82.000835 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01017, "high": 0.01017, "low": 0.01011, "close": 0.01014, "volume": 347326.8, "close_time": 1774947599999, "quote_volume": 3518.586186, "trades": 14, "taker_buy_base": 107181.9, "taker_buy_quote": 1086.843134 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.01012, "high": 0.01012, "low": 0.01005, "close": 0.01006, "volume": 698568.3, "close_time": 1774951199999, "quote_volume": 7046.731469, "trades": 44, "taker_buy_base": 193534.2, "taker_buy_quote": 1950.829686 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.01015, "high": 0.01015, "low": 0.0101, "close": 0.0101, "volume": 2006987.8, "close_time": 1774954799999, "quote_volume": 20349.494989, "trades": 50, "taker_buy_base": 41507.5, "taker_buy_quote": 421.042328 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0101, "high": 0.01012, "low": 0.01, "close": 0.01009, "volume": 1116129.4, "close_time": 1774958399999, "quote_volume": 11234.633773, "trades": 79, "taker_buy_base": 362132.8, "taker_buy_quote": 3650.411188 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01013, "high": 0.01025, "low": 0.01009, "close": 0.01023, "volume": 2683394.4, "close_time": 1774961999999, "quote_volume": 27289.687483, "trades": 114, "taker_buy_base": 2428772.9, "taker_buy_quote": 24684.373746 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.01025, "high": 0.01025, "low": 0.01021, "close": 0.01023, "volume": 319279.2, "close_time": 1774965599999, "quote_volume": 3264.309928, "trades": 10, "taker_buy_base": 132082.8, "taker_buy_quote": 1349.316142 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.01023, "high": 0.01026, "low": 0.01018, "close": 0.01018, "volume": 639515.9, "close_time": 1774969199999, "quote_volume": 6549.704715, "trades": 33, "taker_buy_base": 273364.8, "taker_buy_quote": 2798.174812 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.01021, "high": 0.01021, "low": 0.01009, "close": 0.01009, "volume": 54173.7, "close_time": 1774972799999, "quote_volume": 549.658585, "trades": 11, "taker_buy_base": 22480.3, "taker_buy_quote": 228.122687 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01011, "high": 0.0102, "low": 0.0101, "close": 0.01014, "volume": 351152.5, "close_time": 1774976399999, "quote_volume": 3564.139893, "trades": 9, "taker_buy_base": 328832.3, "taker_buy_quote": 3338.293885 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.01023, "high": 0.01026, "low": 0.0102, "close": 0.01021, "volume": 672551.2, "close_time": 1774979999999, "quote_volume": 6877.851528, "trades": 25, "taker_buy_base": 672551.2, "taker_buy_quote": 6877.851528 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.01028, "high": 0.01029, "low": 0.01023, "close": 0.01023, "volume": 241197.2, "close_time": 1774983599999, "quote_volume": 2473.262748, "trades": 17, "taker_buy_base": 140829.9, "taker_buy_quote": 1446.024245 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.01025, "high": 0.01025, "low": 0.01023, "close": 0.01023, "volume": 180196.3, "close_time": 1774987199999, "quote_volume": 1844.562085, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01025, "high": 0.01029, "low": 0.01025, "close": 0.01029, "volume": 72367.1, "close_time": 1774990799999, "quote_volume": 743.065476, "trades": 9, "taker_buy_base": 21638.2, "taker_buy_quote": 222.505962 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.01027, "high": 0.0103, "low": 0.01026, "close": 0.0103, "volume": 22304.8, "close_time": 1774994399999, "quote_volume": 229.175968, "trades": 6, "taker_buy_base": 8282.8, "taker_buy_quote": 85.229248 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0102, "high": 0.01026, "low": 0.0102, "close": 0.01026, "volume": 22106.1, "close_time": 1774997999999, "quote_volume": 226.544508, "trades": 7, "taker_buy_base": 17704.8, "taker_buy_quote": 181.651248 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.01025, "high": 0.01029, "low": 0.01025, "close": 0.01029, "volume": 5748.7, "close_time": 1775001599999, "quote_volume": 59.045547, "trades": 2, "taker_buy_base": 3034.3, "taker_buy_quote": 31.222947 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01031, "high": 0.01035, "low": 0.01031, "close": 0.01033, "volume": 42214.7, "close_time": 1775005199999, "quote_volume": 436.574941, "trades": 5, "taker_buy_base": 35247.7, "taker_buy_quote": 364.625635 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.01028, "high": 0.01028, "low": 0.01028, "close": 0.01028, "volume": 125908.0, "close_time": 1775008799999, "quote_volume": 1294.33424, "trades": 1, "taker_buy_base": 125908.0, "taker_buy_quote": 1294.33424 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0102, "high": 0.01022, "low": 0.0102, "close": 0.01021, "volume": 276326.4, "close_time": 1775012399999, "quote_volume": 2818.845328, "trades": 7, "taker_buy_base": 24071.1, "taker_buy_quote": 245.841268 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.01026, "high": 0.01026, "low": 0.01026, "close": 0.01026, "volume": 125908.0, "close_time": 1775015999999, "quote_volume": 1291.81608, "trades": 1, "taker_buy_base": 125908.0, "taker_buy_quote": 1291.81608 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01024, "high": 0.01024, "low": 0.0102, "close": 0.01024, "volume": 77038.0, "close_time": 1775019599999, "quote_volume": 787.631472, "trades": 10, "taker_buy_base": 32031.1, "taker_buy_quote": 327.976833 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.01021, "high": 0.01031, "low": 0.01021, "close": 0.01031, "volume": 266157.5, "close_time": 1775023199999, "quote_volume": 2743.919495, "trades": 7, "taker_buy_base": 3537.9, "taker_buy_quote": 36.371859 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.01031, "high": 0.01035, "low": 0.01031, "close": 0.01035, "volume": 70738.7, "close_time": 1775026799999, "quote_volume": 731.369601, "trades": 4, "taker_buy_base": 70738.7, "taker_buy_quote": 731.369601 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.01039, "high": 0.01047, "low": 0.01035, "close": 0.01045, "volume": 1127553.4, "close_time": 1775030399999, "quote_volume": 11744.677856, "trades": 43, "taker_buy_base": 922275.4, "taker_buy_quote": 9598.753916 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01045, "high": 0.01054, "low": 0.01042, "close": 0.01043, "volume": 581066.2, "close_time": 1775033999999, "quote_volume": 6096.49706, "trades": 41, "taker_buy_base": 146047.0, "taker_buy_quote": 1536.568775 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.01042, "high": 0.01046, "low": 0.0104, "close": 0.01042, "volume": 232924.2, "close_time": 1775037599999, "quote_volume": 2426.7801, "trades": 23, "taker_buy_base": 23513.5, "taker_buy_quote": 245.411179 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.01044, "high": 0.01046, "low": 0.01044, "close": 0.01045, "volume": 264919.1, "close_time": 1775041199999, "quote_volume": 2767.706801, "trades": 8, "taker_buy_base": 1529.7, "taker_buy_quote": 15.985365 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.01045, "high": 0.01052, "low": 0.01042, "close": 0.01052, "volume": 240393.9, "close_time": 1775044799999, "quote_volume": 2514.692591, "trades": 22, "taker_buy_base": 183323.3, "taker_buy_quote": 1919.383143 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01052, "high": 0.01057, "low": 0.01043, "close": 0.01049, "volume": 1021225.1, "close_time": 1775048399999, "quote_volume": 10731.735295, "trades": 38, "taker_buy_base": 503140.4, "taker_buy_quote": 5279.458134 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.01045, "high": 0.01052, "low": 0.01044, "close": 0.01045, "volume": 290256.0, "close_time": 1775051999999, "quote_volume": 3039.112175, "trades": 19, "taker_buy_base": 103034.6, "taker_buy_quote": 1080.769054 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.01046, "high": 0.01047, "low": 0.01043, "close": 0.01043, "volume": 470595.3, "close_time": 1775055599999, "quote_volume": 4914.135907, "trades": 23, "taker_buy_base": 326835.8, "taker_buy_quote": 3413.395262 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.01045, "high": 0.01065, "low": 0.0104, "close": 0.01058, "volume": 2205577.8, "close_time": 1775059199999, "quote_volume": 23344.735045, "trades": 71, "taker_buy_base": 1851548.9, "taker_buy_quote": 19611.343416 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0106, "high": 0.0106, "low": 0.0105, "close": 0.0105, "volume": 1333916.3, "close_time": 1775062799999, "quote_volume": 14073.139468, "trades": 40, "taker_buy_base": 614041.5, "taker_buy_quote": 6491.592735 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.01052, "high": 0.01055, "low": 0.01048, "close": 0.01048, "volume": 2327595.9, "close_time": 1775066399999, "quote_volume": 24495.53947, "trades": 35, "taker_buy_base": 1228910.4, "taker_buy_quote": 12929.094953 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.01046, "high": 0.01046, "low": 0.01032, "close": 0.01033, "volume": 1113181.6, "close_time": 1775069999999, "quote_volume": 11550.472639, "trades": 69, "taker_buy_base": 125353.3, "taker_buy_quote": 1297.179109 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.01032, "high": 0.01043, "low": 0.01032, "close": 0.0104, "volume": 363699.0, "close_time": 1775073599999, "quote_volume": 3773.803023, "trades": 19, "taker_buy_base": 216775.6, "taker_buy_quote": 2253.507114 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01038, "high": 0.0104, "low": 0.01037, "close": 0.01038, "volume": 65492.3, "close_time": 1775077199999, "quote_volume": 680.468568, "trades": 7, "taker_buy_base": 54140.8, "taker_buy_quote": 562.46259 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.01037, "high": 0.01039, "low": 0.01037, "close": 0.01038, "volume": 163948.3, "close_time": 1775080799999, "quote_volume": 1702.165239, "trades": 10, "taker_buy_base": 8268.7, "taker_buy_quote": 85.829106 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.01032, "high": 0.01034, "low": 0.01031, "close": 0.01031, "volume": 170936.7, "close_time": 1775084399999, "quote_volume": 1763.324288, "trades": 10, "taker_buy_base": 15392.7, "taker_buy_quote": 159.117443 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.01033, "high": 0.01033, "low": 0.01027, "close": 0.01027, "volume": 96317.9, "close_time": 1775087999999, "quote_volume": 991.304592, "trades": 9, "taker_buy_base": 70877.3, "taker_buy_quote": 729.747932 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0103, "high": 0.01039, "low": 0.01029, "close": 0.01039, "volume": 1416258.2, "close_time": 1775091599999, "quote_volume": 14666.813002, "trades": 48, "taker_buy_base": 852025.5, "taker_buy_quote": 8817.690426 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0104, "high": 0.0104, "low": 0.01022, "close": 0.01025, "volume": 1829009.9, "close_time": 1775095199999, "quote_volume": 18841.11725, "trades": 80, "taker_buy_base": 702955.9, "taker_buy_quote": 7233.119984 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.01023, "high": 0.01026, "low": 0.00995, "close": 0.00999, "volume": 2149254.1, "close_time": 1775098799999, "quote_volume": 21731.402507, "trades": 117, "taker_buy_base": 1102068.8, "taker_buy_quote": 11178.495581 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.00999, "high": 0.01006, "low": 0.00993, "close": 0.00999, "volume": 1485461.4, "close_time": 1775102399999, "quote_volume": 14835.297224, "trades": 68, "taker_buy_base": 854501.2, "taker_buy_quote": 8533.406137 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00994, "high": 0.00999, "low": 0.00994, "close": 0.00999, "volume": 173214.0, "close_time": 1775105999999, "quote_volume": 1726.778412, "trades": 30, "taker_buy_base": 81235.1, "taker_buy_quote": 811.10664 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.00999, "high": 0.01002, "low": 0.00996, "close": 0.01002, "volume": 819314.9, "close_time": 1775109599999, "quote_volume": 8171.493075, "trades": 20, "taker_buy_base": 268363.5, "taker_buy_quote": 2676.226242 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.01005, "high": 0.01011, "low": 0.01003, "close": 0.01011, "volume": 284847.3, "close_time": 1775113199999, "quote_volume": 2863.0073, "trades": 10, "taker_buy_base": 120082.5, "taker_buy_quote": 1207.326328 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.01004, "high": 0.01008, "low": 0.01003, "close": 0.01007, "volume": 460342.8, "close_time": 1775116799999, "quote_volume": 4631.226092, "trades": 18, "taker_buy_base": 260847.2, "taker_buy_quote": 2621.414791 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01006, "high": 0.01006, "low": 0.00995, "close": 0.00997, "volume": 628960.9, "close_time": 1775120399999, "quote_volume": 6284.025061, "trades": 42, "taker_buy_base": 377023.5, "taker_buy_quote": 3764.021751 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.00997, "high": 0.00998, "low": 0.0099, "close": 0.00992, "volume": 392259.5, "close_time": 1775123999999, "quote_volume": 3912.812439, "trades": 19, "taker_buy_base": 48301.5, "taker_buy_quote": 480.75713 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.00993, "high": 0.01, "low": 0.00988, "close": 0.01, "volume": 1607065.3, "close_time": 1775127599999, "quote_volume": 15960.482409, "trades": 70, "taker_buy_base": 649025.5, "taker_buy_quote": 6451.085895 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.01001, "high": 0.01006, "low": 0.01, "close": 0.01003, "volume": 1071440.5, "close_time": 1775131199999, "quote_volume": 10746.833749, "trades": 38, "taker_buy_base": 1069308.4, "taker_buy_quote": 10725.429282 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01, "high": 0.01, "low": 0.00989, "close": 0.00993, "volume": 1016499.7, "close_time": 1775134799999, "quote_volume": 10099.187007, "trades": 35, "taker_buy_base": 225482.2, "taker_buy_quote": 2244.259165 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.00989, "high": 0.00989, "low": 0.00973, "close": 0.0098, "volume": 2943105.7, "close_time": 1775138399999, "quote_volume": 28840.62724, "trades": 90, "taker_buy_base": 1168337.3, "taker_buy_quote": 11430.22343 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.00978, "high": 0.00991, "low": 0.00978, "close": 0.00984, "volume": 1868138.1, "close_time": 1775141999999, "quote_volume": 18414.528464, "trades": 52, "taker_buy_base": 831408.8, "taker_buy_quote": 8205.629093 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.00985, "high": 0.00985, "low": 0.00973, "close": 0.00976, "volume": 1554317.8, "close_time": 1775145599999, "quote_volume": 15165.250876, "trades": 82, "taker_buy_base": 443971.2, "taker_buy_quote": 4339.346629 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00976, "high": 0.00983, "low": 0.0097, "close": 0.0098, "volume": 679158.1, "close_time": 1775149199999, "quote_volume": 6626.603846, "trades": 38, "taker_buy_base": 405898.5, "taker_buy_quote": 3967.631694 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.00979, "high": 0.00989, "low": 0.00976, "close": 0.00977, "volume": 4064615.9, "close_time": 1775152799999, "quote_volume": 40004.947786, "trades": 92, "taker_buy_base": 2655632.3, "taker_buy_quote": 26152.768215 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.00977, "high": 0.0098, "low": 0.00976, "close": 0.00979, "volume": 67876.0, "close_time": 1775156399999, "quote_volume": 664.259069, "trades": 10, "taker_buy_base": 32400.0, "taker_buy_quote": 317.277 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.00986, "high": 0.00987, "low": 0.00982, "close": 0.00982, "volume": 188599.1, "close_time": 1775159999999, "quote_volume": 1858.460577, "trades": 16, "taker_buy_base": 137149.3, "taker_buy_quote": 1352.312415 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00983, "high": 0.0099, "low": 0.0098, "close": 0.0099, "volume": 604498.3, "close_time": 1775163599999, "quote_volume": 5971.836803, "trades": 17, "taker_buy_base": 234501.6, "taker_buy_quote": 2315.542378 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.00989, "high": 0.00989, "low": 0.00986, "close": 0.00987, "volume": 49186.9, "close_time": 1775167199999, "quote_volume": 485.387834, "trades": 7, "taker_buy_base": 41086.9, "taker_buy_quote": 405.521834 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.00985, "high": 0.00995, "low": 0.00985, "close": 0.00991, "volume": 448646.5, "close_time": 1775170799999, "quote_volume": 4453.510099, "trades": 12, "taker_buy_base": 186372.6, "taker_buy_quote": 1845.236154 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.00989, "high": 0.00994, "low": 0.00986, "close": 0.00986, "volume": 97727.9, "close_time": 1775174399999, "quote_volume": 965.815838, "trades": 16, "taker_buy_base": 4022.7, "taker_buy_quote": 39.927316 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00992, "high": 0.00992, "low": 0.00986, "close": 0.00989, "volume": 124501.3, "close_time": 1775177999999, "quote_volume": 1232.912317, "trades": 8, "taker_buy_base": 75051.5, "taker_buy_quote": 743.853795 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.00994, "high": 0.01002, "low": 0.00994, "close": 0.00997, "volume": 346158.0, "close_time": 1775181599999, "quote_volume": 3448.699668, "trades": 12, "taker_buy_base": 157314.7, "taker_buy_quote": 1566.425246 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.00998, "high": 0.01006, "low": 0.00998, "close": 0.01001, "volume": 259689.6, "close_time": 1775185199999, "quote_volume": 2598.639085, "trades": 26, "taker_buy_base": 155988.6, "taker_buy_quote": 1560.56636 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.01002, "high": 0.01002, "low": 0.01002, "close": 0.01002, "volume": 7900.0, "close_time": 1775188799999, "quote_volume": 79.158, "trades": 1, "taker_buy_base": 7900.0, "taker_buy_quote": 79.158 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01, "high": 0.01001, "low": 0.01, "close": 0.01001, "volume": 83492.5, "close_time": 1775192399999, "quote_volume": 835.405112, "trades": 7, "taker_buy_base": 83492.5, "taker_buy_quote": 835.405112 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.00997, "high": 0.01003, "low": 0.00995, "close": 0.00999, "volume": 639395.3, "close_time": 1775195999999, "quote_volume": 6381.455437, "trades": 37, "taker_buy_base": 309206.3, "taker_buy_quote": 3080.282726 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.00998, "high": 0.01002, "low": 0.00996, "close": 0.00999, "volume": 161599.8, "close_time": 1775199599999, "quote_volume": 1612.943625, "trades": 26, "taker_buy_base": 26462.2, "taker_buy_quote": 264.886622 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.01002, "high": 0.01004, "low": 0.01, "close": 0.01002, "volume": 146195.4, "close_time": 1775203199999, "quote_volume": 1464.56963, "trades": 14, "taker_buy_base": 69604.8, "taker_buy_quote": 697.708846 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01003, "high": 0.01007, "low": 0.01003, "close": 0.01006, "volume": 190848.2, "close_time": 1775206799999, "quote_volume": 1918.517073, "trades": 14, "taker_buy_base": 167992.9, "taker_buy_quote": 1689.025289 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.01004, "high": 0.01009, "low": 0.01001, "close": 0.01002, "volume": 177348.3, "close_time": 1775210399999, "quote_volume": 1779.488239, "trades": 14, "taker_buy_base": 20576.5, "taker_buy_quote": 206.786786 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.01003, "high": 0.01003, "low": 0.00997, "close": 0.00998, "volume": 283183.8, "close_time": 1775213999999, "quote_volume": 2830.804744, "trades": 14, "taker_buy_base": 55750.3, "taker_buy_quote": 556.691119 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.01, "high": 0.01003, "low": 0.00999, "close": 0.01003, "volume": 27186.8, "close_time": 1775217599999, "quote_volume": 271.947986, "trades": 7, "taker_buy_base": 22960.5, "taker_buy_quote": 229.670625 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01006, "high": 0.01015, "low": 0.01001, "close": 0.01001, "volume": 1079836.4, "close_time": 1775221199999, "quote_volume": 10910.115716, "trades": 38, "taker_buy_base": 636970.8, "taker_buy_quote": 6425.204993 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.01001, "high": 0.01001, "low": 0.00992, "close": 0.00992, "volume": 501776.8, "close_time": 1775224799999, "quote_volume": 4993.716785, "trades": 20, "taker_buy_base": 190973.3, "taker_buy_quote": 1894.600688 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.00997, "high": 0.01003, "low": 0.00997, "close": 0.00999, "volume": 160273.3, "close_time": 1775228399999, "quote_volume": 1600.634841, "trades": 10, "taker_buy_base": 26284.2, "taker_buy_quote": 262.485066 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.01001, "high": 0.01001, "low": 0.00992, "close": 0.00992, "volume": 284441.9, "close_time": 1775231999999, "quote_volume": 2831.314672, "trades": 20, "taker_buy_base": 92337.8, "taker_buy_quote": 917.328604 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0099, "high": 0.00996, "low": 0.00988, "close": 0.00996, "volume": 215310.2, "close_time": 1775235599999, "quote_volume": 2137.029208, "trades": 39, "taker_buy_base": 198971.7, "taker_buy_quote": 1975.228842 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.00996, "high": 0.00999, "low": 0.00993, "close": 0.00995, "volume": 128924.3, "close_time": 1775239199999, "quote_volume": 1283.364296, "trades": 14, "taker_buy_base": 122924.3, "taker_buy_quote": 1223.664296 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.00997, "high": 0.01004, "low": 0.00997, "close": 0.01002, "volume": 159851.9, "close_time": 1775242799999, "quote_volume": 1601.389428, "trades": 9, "taker_buy_base": 141887.9, "taker_buy_quote": 1421.379258 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.01001, "high": 0.01012, "low": 0.01001, "close": 0.01009, "volume": 363442.7, "close_time": 1775246399999, "quote_volume": 3656.280428, "trades": 20, "taker_buy_base": 327286.5, "taker_buy_quote": 3292.613161 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01008, "high": 0.01011, "low": 0.01, "close": 0.01, "volume": 227341.8, "close_time": 1775249999999, "quote_volume": 2284.30598, "trades": 22, "taker_buy_base": 89206.5, "taker_buy_quote": 900.00366 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.01, "high": 0.01002, "low": 0.01, "close": 0.01002, "volume": 143867.7, "close_time": 1775253599999, "quote_volume": 1439.73516, "trades": 3, "taker_buy_base": 39129.5, "taker_buy_quote": 391.305778 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.01001, "high": 0.01001, "low": 0.00996, "close": 0.00996, "volume": 206126.4, "close_time": 1775257199999, "quote_volume": 2059.529277, "trades": 7, "taker_buy_base": 90135.3, "taker_buy_quote": 898.648941 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.00994, "high": 0.01001, "low": 0.00994, "close": 0.01001, "volume": 390695.7, "close_time": 1775260799999, "quote_volume": 3895.133159, "trades": 16, "taker_buy_base": 10537.5, "taker_buy_quote": 105.0585 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01, "high": 0.01, "low": 0.00989, "close": 0.00992, "volume": 1222795.7, "close_time": 1775264399999, "quote_volume": 12137.426261, "trades": 83, "taker_buy_base": 567697.6, "taker_buy_quote": 5640.681734 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.00992, "high": 0.00994, "low": 0.00992, "close": 0.00994, "volume": 117574.3, "close_time": 1775267999999, "quote_volume": 1168.519614, "trades": 4, "taker_buy_base": 117574.3, "taker_buy_quote": 1168.519614 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.00993, "high": 0.00993, "low": 0.00984, "close": 0.00988, "volume": 383137.7, "close_time": 1775271599999, "quote_volume": 3776.976541, "trades": 16, "taker_buy_base": 225436.7, "taker_buy_quote": 2219.863152 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.00989, "high": 0.00991, "low": 0.00989, "close": 0.00991, "volume": 4673.5, "close_time": 1775275199999, "quote_volume": 46.239177, "trades": 3, "taker_buy_base": 2669.8, "taker_buy_quote": 26.404322 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00988, "high": 0.0099, "low": 0.00988, "close": 0.0099, "volume": 6675.2, "close_time": 1775278799999, "quote_volume": 65.983572, "trades": 2, "taker_buy_base": 6675.2, "taker_buy_quote": 65.983572 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.00985, "high": 0.00987, "low": 0.00985, "close": 0.00987, "volume": 107070.5, "close_time": 1775282399999, "quote_volume": 1056.394328, "trades": 6, "taker_buy_base": 25312.5, "taker_buy_quote": 249.58125 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.00987, "high": 0.00992, "low": 0.00987, "close": 0.00992, "volume": 12062.1, "close_time": 1775285999999, "quote_volume": 119.431232, "trades": 5, "taker_buy_base": 11284.6, "taker_buy_quote": 111.757307 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.00994, "high": 0.00994, "low": 0.00989, "close": 0.00989, "volume": 200954.7, "close_time": 1775289599999, "quote_volume": 1994.528979, "trades": 8, "taker_buy_base": 137524.9, "taker_buy_quote": 1364.167202 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0099, "high": 0.0099, "low": 0.00985, "close": 0.00985, "volume": 58440.2, "close_time": 1775293199999, "quote_volume": 576.437244, "trades": 9, "taker_buy_base": 6950.9, "taker_buy_quote": 68.711662 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.00987, "high": 0.00988, "low": 0.00985, "close": 0.00987, "volume": 352071.6, "close_time": 1775296799999, "quote_volume": 3474.998884, "trades": 18, "taker_buy_base": 18272.3, "taker_buy_quote": 180.453137 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.00987, "high": 0.00987, "low": 0.00983, "close": 0.00986, "volume": 105394.7, "close_time": 1775300399999, "quote_volume": 1038.401571, "trades": 13, "taker_buy_base": 51671.3, "taker_buy_quote": 509.452102 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.00987, "high": 0.0099, "low": 0.00987, "close": 0.0099, "volume": 96476.6, "close_time": 1775303999999, "quote_volume": 952.527825, "trades": 8, "taker_buy_base": 21966.6, "taker_buy_quote": 217.063467 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00989, "high": 0.0099, "low": 0.00989, "close": 0.0099, "volume": 185590.8, "close_time": 1775307599999, "quote_volume": 1836.844562, "trades": 11, "taker_buy_base": 111702.0, "taker_buy_quote": 1105.345442 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.00987, "high": 0.00988, "low": 0.00984, "close": 0.00984, "volume": 86964.7, "close_time": 1775311199999, "quote_volume": 857.772714, "trades": 10, "taker_buy_base": 50625.0, "taker_buy_quote": 499.8375 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.00983, "high": 0.00991, "low": 0.00978, "close": 0.00988, "volume": 414648.1, "close_time": 1775314799999, "quote_volume": 4073.043287, "trades": 32, "taker_buy_base": 210368.1, "taker_buy_quote": 2063.97938 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.00991, "high": 0.01002, "low": 0.0099, "close": 0.01002, "volume": 445055.8, "close_time": 1775318399999, "quote_volume": 4427.626798, "trades": 35, "taker_buy_base": 266317.2, "taker_buy_quote": 2647.621065 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01001, "high": 0.01001, "low": 0.00986, "close": 0.00989, "volume": 707281.3, "close_time": 1775321999999, "quote_volume": 7002.225117, "trades": 40, "taker_buy_base": 428602.7, "taker_buy_quote": 4244.154768 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.00987, "high": 0.01, "low": 0.00987, "close": 0.00994, "volume": 677482.4, "close_time": 1775325599999, "quote_volume": 6739.560897, "trades": 29, "taker_buy_base": 295968.4, "taker_buy_quote": 2943.708696 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.00997, "high": 0.00997, "low": 0.00992, "close": 0.00992, "volume": 187344.6, "close_time": 1775329199999, "quote_volume": 1862.821418, "trades": 17, "taker_buy_base": 104678.7, "taker_buy_quote": 1041.541375 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.00995, "high": 0.01, "low": 0.00995, "close": 0.00996, "volume": 655160.3, "close_time": 1775332799999, "quote_volume": 6534.473406, "trades": 36, "taker_buy_base": 369744.5, "taker_buy_quote": 3686.511551 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00991, "high": 0.01002, "low": 0.00989, "close": 0.01002, "volume": 408451.5, "close_time": 1775336399999, "quote_volume": 4069.240699, "trades": 36, "taker_buy_base": 218799.6, "taker_buy_quote": 2179.354748 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.00996, "high": 0.00996, "low": 0.00996, "close": 0.00996, "volume": 52111.4, "close_time": 1775339999999, "quote_volume": 519.029544, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.01001, "high": 0.01001, "low": 0.00997, "close": 0.00997, "volume": 10511.9, "close_time": 1775343599999, "quote_volume": 105.011183, "trades": 3, "taker_buy_base": 5496.9, "taker_buy_quote": 55.011633 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.00997, "high": 0.00997, "low": 0.00997, "close": 0.00997, "volume": 0.0, "close_time": 1775347199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01, "high": 0.01, "low": 0.00994, "close": 0.00994, "volume": 11465.7, "close_time": 1775350799999, "quote_volume": 114.475308, "trades": 2, "taker_buy_base": 11465.7, "taker_buy_quote": 114.475308 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.00994, "high": 0.00994, "low": 0.0099, "close": 0.0099, "volume": 18591.5, "close_time": 1775354399999, "quote_volume": 184.2529, "trades": 4, "taker_buy_base": 1716.5, "taker_buy_quote": 17.02165 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.00986, "high": 0.00989, "low": 0.0098, "close": 0.00983, "volume": 40871.1, "close_time": 1775357999999, "quote_volume": 402.419841, "trades": 9, "taker_buy_base": 18063.3, "taker_buy_quote": 177.562239 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.00983, "high": 0.00983, "low": 0.00981, "close": 0.00983, "volume": 112706.5, "close_time": 1775361599999, "quote_volume": 1107.447266, "trades": 6, "taker_buy_base": 65255.2, "taker_buy_quote": 641.029431 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.00983, "high": 0.00985, "low": 0.00983, "close": 0.00985, "volume": 116703.2, "close_time": 1775365199999, "quote_volume": 1148.782662, "trades": 6, "taker_buy_base": 62078.8, "taker_buy_quote": 610.770952 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.00978, "high": 0.00978, "low": 0.00967, "close": 0.00969, "volume": 805723.9, "close_time": 1775368799999, "quote_volume": 7849.189624, "trades": 35, "taker_buy_base": 265311.9, "taker_buy_quote": 2586.478455 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0097, "high": 0.00971, "low": 0.00957, "close": 0.00957, "volume": 294835.5, "close_time": 1775372399999, "quote_volume": 2834.959422, "trades": 39, "taker_buy_base": 111649.5, "taker_buy_quote": 1072.911439 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.00959, "high": 0.0096, "low": 0.00944, "close": 0.00949, "volume": 1118424.4, "close_time": 1775375999999, "quote_volume": 10623.142839, "trades": 74, "taker_buy_base": 300163.9, "taker_buy_quote": 2864.382061 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00951, "high": 0.00955, "low": 0.00948, "close": 0.00952, "volume": 420493.7, "close_time": 1775379599999, "quote_volume": 4000.185377, "trades": 35, "taker_buy_base": 99594.2, "taker_buy_quote": 949.576201 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0095, "high": 0.00953, "low": 0.00948, "close": 0.0095, "volume": 397417.1, "close_time": 1775383199999, "quote_volume": 3774.962979, "trades": 31, "taker_buy_base": 119769.1, "taker_buy_quote": 1138.962845 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.00947, "high": 0.00948, "low": 0.0094, "close": 0.0094, "volume": 838982.3, "close_time": 1775386799999, "quote_volume": 7930.52516, "trades": 23, "taker_buy_base": 416164.9, "taker_buy_quote": 3938.298071 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.00945, "high": 0.00947, "low": 0.00944, "close": 0.00947, "volume": 95208.9, "close_time": 1775390399999, "quote_volume": 900.664454, "trades": 9, "taker_buy_base": 18862.9, "taker_buy_quote": 178.607613 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00948, "high": 0.00948, "low": 0.00935, "close": 0.00935, "volume": 63131.0, "close_time": 1775393999999, "quote_volume": 592.872764, "trades": 13, "taker_buy_base": 3690.2, "taker_buy_quote": 34.956613 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.00944, "high": 0.0095, "low": 0.00944, "close": 0.0095, "volume": 57796.3, "close_time": 1775397599999, "quote_volume": 545.701094, "trades": 7, "taker_buy_base": 56832.9, "taker_buy_quote": 536.548794 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.00951, "high": 0.00954, "low": 0.0095, "close": 0.00951, "volume": 99254.7, "close_time": 1775401199999, "quote_volume": 945.0682, "trades": 12, "taker_buy_base": 50907.1, "taker_buy_quote": 484.152748 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.00945, "high": 0.00954, "low": 0.00945, "close": 0.00946, "volume": 4155.7, "close_time": 1775404799999, "quote_volume": 39.437586, "trades": 3, "taker_buy_base": 2233.3, "taker_buy_quote": 21.251682 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00943, "high": 0.00945, "low": 0.00941, "close": 0.00941, "volume": 166111.6, "close_time": 1775408399999, "quote_volume": 1567.858389, "trades": 16, "taker_buy_base": 93290.4, "taker_buy_quote": 880.721885 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.00943, "high": 0.00943, "low": 0.00938, "close": 0.00942, "volume": 623687.1, "close_time": 1775411999999, "quote_volume": 5858.791899, "trades": 37, "taker_buy_base": 183871.1, "taker_buy_quote": 1727.697368 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.00951, "high": 0.00951, "low": 0.00945, "close": 0.00946, "volume": 535100.8, "close_time": 1775415599999, "quote_volume": 5073.834699, "trades": 24, "taker_buy_base": 189397.6, "taker_buy_quote": 1798.212601 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.00942, "high": 0.00945, "low": 0.00931, "close": 0.00936, "volume": 460952.8, "close_time": 1775419199999, "quote_volume": 4332.012924, "trades": 29, "taker_buy_base": 127881.3, "taker_buy_quote": 1199.115033 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00938, "high": 0.0094, "low": 0.00936, "close": 0.0094, "volume": 326419.3, "close_time": 1775422799999, "quote_volume": 3061.555902, "trades": 25, "taker_buy_base": 237867.6, "taker_buy_quote": 2231.861464 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0094, "high": 0.0094, "low": 0.00931, "close": 0.00937, "volume": 363317.1, "close_time": 1775426399999, "quote_volume": 3396.492093, "trades": 21, "taker_buy_base": 230838.1, "taker_buy_quote": 2162.422713 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.00932, "high": 0.00943, "low": 0.00931, "close": 0.00943, "volume": 163482.4, "close_time": 1775429999999, "quote_volume": 1527.003805, "trades": 9, "taker_buy_base": 142937.3, "taker_buy_quote": 1335.011413 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.00944, "high": 0.00945, "low": 0.0094, "close": 0.00945, "volume": 383619.1, "close_time": 1775433599999, "quote_volume": 3622.671063, "trades": 12, "taker_buy_base": 202374.5, "taker_buy_quote": 1911.508711 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00949, "high": 0.00953, "low": 0.00947, "close": 0.00953, "volume": 173244.2, "close_time": 1775437199999, "quote_volume": 1648.25316, "trades": 14, "taker_buy_base": 87487.7, "taker_buy_quote": 831.740001 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.00944, "high": 0.00949, "low": 0.00943, "close": 0.00947, "volume": 125967.4, "close_time": 1775440799999, "quote_volume": 1191.691454, "trades": 7, "taker_buy_base": 109185.2, "taker_buy_quote": 1033.347558 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.00944, "high": 0.00954, "low": 0.00944, "close": 0.00954, "volume": 3233.8, "close_time": 1775444399999, "quote_volume": 30.755142, "trades": 3, "taker_buy_base": 1108.3, "taker_buy_quote": 10.520382 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.00957, "high": 0.00957, "low": 0.00953, "close": 0.00955, "volume": 301215.6, "close_time": 1775447999999, "quote_volume": 2879.352834, "trades": 10, "taker_buy_base": 10092.0, "taker_buy_quote": 96.474468 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00958, "high": 0.00966, "low": 0.00954, "close": 0.00962, "volume": 493504.9, "close_time": 1775451599999, "quote_volume": 4745.077262, "trades": 19, "taker_buy_base": 157276.1, "taker_buy_quote": 1509.858821 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.00958, "high": 0.0096, "low": 0.00953, "close": 0.00956, "volume": 274187.9, "close_time": 1775455199999, "quote_volume": 2628.091078, "trades": 15, "taker_buy_base": 259229.2, "taker_buy_quote": 2485.259413 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.00957, "high": 0.00957, "low": 0.00949, "close": 0.00953, "volume": 2130689.4, "close_time": 1775458799999, "quote_volume": 20268.058689, "trades": 54, "taker_buy_base": 1649397.7, "taker_buy_quote": 15681.228876 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.00949, "high": 0.00949, "low": 0.00943, "close": 0.00945, "volume": 400898.8, "close_time": 1775462399999, "quote_volume": 3795.250006, "trades": 13, "taker_buy_base": 9870.6, "taker_buy_quote": 93.463626 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00948, "high": 0.00954, "low": 0.00945, "close": 0.00948, "volume": 1290815.8, "close_time": 1775465999999, "quote_volume": 12231.006563, "trades": 42, "taker_buy_base": 698287.9, "taker_buy_quote": 6615.450246 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.00949, "high": 0.0097, "low": 0.00947, "close": 0.00968, "volume": 1002795.2, "close_time": 1775469599999, "quote_volume": 9632.450307, "trades": 40, "taker_buy_base": 381349.1, "taker_buy_quote": 3678.424261 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.00968, "high": 0.00977, "low": 0.00966, "close": 0.00972, "volume": 1413326.5, "close_time": 1775473199999, "quote_volume": 13733.907158, "trades": 56, "taker_buy_base": 566871.2, "taker_buy_quote": 5506.435455 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.00972, "high": 0.00976, "low": 0.00969, "close": 0.00973, "volume": 202866.5, "close_time": 1775476799999, "quote_volume": 1970.680499, "trades": 17, "taker_buy_base": 148325.3, "taker_buy_quote": 1440.635885 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00969, "high": 0.00976, "low": 0.00967, "close": 0.00967, "volume": 598216.1, "close_time": 1775480399999, "quote_volume": 5806.927009, "trades": 22, "taker_buy_base": 407851.3, "taker_buy_quote": 3959.815037 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.00967, "high": 0.00968, "low": 0.00965, "close": 0.00965, "volume": 27366.2, "close_time": 1775483999999, "quote_volume": 264.631154, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.00974, "high": 0.00975, "low": 0.00964, "close": 0.00974, "volume": 346930.3, "close_time": 1775487599999, "quote_volume": 3369.487098, "trades": 30, "taker_buy_base": 215111.0, "taker_buy_quote": 2093.561017 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.00972, "high": 0.00982, "low": 0.0097, "close": 0.00981, "volume": 339132.4, "close_time": 1775491199999, "quote_volume": 3310.704175, "trades": 24, "taker_buy_base": 171051.4, "taker_buy_quote": 1676.436915 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00967, "high": 0.00974, "low": 0.00965, "close": 0.00973, "volume": 36532.1, "close_time": 1775494799999, "quote_volume": 355.257543, "trades": 9, "taker_buy_base": 2041.6, "taker_buy_quote": 19.779472 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.00975, "high": 0.00991, "low": 0.00974, "close": 0.00991, "volume": 1521672.3, "close_time": 1775498399999, "quote_volume": 14919.581937, "trades": 72, "taker_buy_base": 1264026.1, "taker_buy_quote": 12390.610961 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.00986, "high": 0.00987, "low": 0.00983, "close": 0.00986, "volume": 21214.2, "close_time": 1775501999999, "quote_volume": 209.259059, "trades": 5, "taker_buy_base": 17657.0, "taker_buy_quote": 174.183465 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0098, "high": 0.0098, "low": 0.00977, "close": 0.00977, "volume": 44946.7, "close_time": 1775505599999, "quote_volume": 439.588385, "trades": 8, "taker_buy_base": 40935.8, "taker_buy_quote": 400.328464 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00976, "high": 0.00977, "low": 0.00971, "close": 0.00973, "volume": 1187351.3, "close_time": 1775509199999, "quote_volume": 11550.703282, "trades": 32, "taker_buy_base": 470508.8, "taker_buy_quote": 4579.658663 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.00974, "high": 0.00981, "low": 0.00974, "close": 0.00977, "volume": 196187.3, "close_time": 1775512799999, "quote_volume": 1923.707877, "trades": 5, "taker_buy_base": 12547.1, "taker_buy_quote": 122.41848 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.00975, "high": 0.00975, "low": 0.00961, "close": 0.00961, "volume": 89504.2, "close_time": 1775516399999, "quote_volume": 868.444951, "trades": 13, "taker_buy_base": 36693.6, "taker_buy_quote": 357.7626 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.00958, "high": 0.00958, "low": 0.0095, "close": 0.00953, "volume": 413189.1, "close_time": 1775519999999, "quote_volume": 3936.487004, "trades": 19, "taker_buy_base": 409493.6, "taker_buy_quote": 3901.303867 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00961, "high": 0.00961, "low": 0.00954, "close": 0.00958, "volume": 252652.3, "close_time": 1775523599999, "quote_volume": 2425.785963, "trades": 12, "taker_buy_base": 52247.9, "taker_buy_quote": 501.372957 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.00954, "high": 0.00958, "low": 0.00954, "close": 0.00958, "volume": 197425.4, "close_time": 1775527199999, "quote_volume": 1883.776276, "trades": 2, "taker_buy_base": 8449.0, "taker_buy_quote": 80.94142 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.00953, "high": 0.00955, "low": 0.00951, "close": 0.00951, "volume": 71820.2, "close_time": 1775530799999, "quote_volume": 684.373242, "trades": 7, "taker_buy_base": 61091.2, "taker_buy_quote": 582.32479 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.00952, "high": 0.00956, "low": 0.00952, "close": 0.00956, "volume": 33827.8, "close_time": 1775534399999, "quote_volume": 323.042768, "trades": 3, "taker_buy_base": 17550.0, "taker_buy_quote": 167.427 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00955, "high": 0.00962, "low": 0.00955, "close": 0.00959, "volume": 226472.3, "close_time": 1775537999999, "quote_volume": 2174.471561, "trades": 26, "taker_buy_base": 222132.2, "taker_buy_quote": 2132.980205 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.00959, "high": 0.00966, "low": 0.00955, "close": 0.00955, "volume": 240310.9, "close_time": 1775541599999, "quote_volume": 2315.143696, "trades": 14, "taker_buy_base": 237192.4, "taker_buy_quote": 2285.268466 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0095, "high": 0.00951, "low": 0.00947, "close": 0.00951, "volume": 144301.1, "close_time": 1775545199999, "quote_volume": 1369.778455, "trades": 7, "taker_buy_base": 143695.3, "taker_buy_quote": 1364.023355 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.00962, "high": 0.00965, "low": 0.00959, "close": 0.00963, "volume": 611291.6, "close_time": 1775548799999, "quote_volume": 5883.490901, "trades": 22, "taker_buy_base": 545555.8, "taker_buy_quote": 5251.613931 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0096, "high": 0.00963, "low": 0.00956, "close": 0.00956, "volume": 712926.8, "close_time": 1775552399999, "quote_volume": 6843.240997, "trades": 21, "taker_buy_base": 27540.5, "taker_buy_quote": 264.198775 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.00957, "high": 0.00963, "low": 0.00957, "close": 0.00963, "volume": 103164.6, "close_time": 1775555999999, "quote_volume": 991.131288, "trades": 13, "taker_buy_base": 87750.0, "taker_buy_quote": 842.751 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.00962, "high": 0.00963, "low": 0.00954, "close": 0.00956, "volume": 630988.2, "close_time": 1775559599999, "quote_volume": 6044.236212, "trades": 26, "taker_buy_base": 267657.5, "taker_buy_quote": 2562.556654 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.00951, "high": 0.00952, "low": 0.00947, "close": 0.00949, "volume": 367041.2, "close_time": 1775563199999, "quote_volume": 3489.13108, "trades": 14, "taker_buy_base": 203125.4, "taker_buy_quote": 1929.404664 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00947, "high": 0.0095, "low": 0.0094, "close": 0.00949, "volume": 1096890.2, "close_time": 1775566799999, "quote_volume": 10359.481065, "trades": 38, "taker_buy_base": 417377.2, "taker_buy_quote": 3939.95678 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.00948, "high": 0.0095, "low": 0.00946, "close": 0.00946, "volume": 40985.4, "close_time": 1775570399999, "quote_volume": 388.010394, "trades": 5, "taker_buy_base": 9406.5, "taker_buy_quote": 89.18625 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.00945, "high": 0.00945, "low": 0.00939, "close": 0.00939, "volume": 202057.3, "close_time": 1775573999999, "quote_volume": 1906.228638, "trades": 16, "taker_buy_base": 154540.8, "taker_buy_quote": 1458.892764 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.00939, "high": 0.00946, "low": 0.00935, "close": 0.00945, "volume": 332032.6, "close_time": 1775577599999, "quote_volume": 3119.355499, "trades": 19, "taker_buy_base": 104739.0, "taker_buy_quote": 985.595156 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0095, "high": 0.00953, "low": 0.0095, "close": 0.00951, "volume": 306109.4, "close_time": 1775581199999, "quote_volume": 2911.754176, "trades": 16, "taker_buy_base": 96891.8, "taker_buy_quote": 921.46272 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.00955, "high": 0.00965, "low": 0.00954, "close": 0.00965, "volume": 388476.4, "close_time": 1775584799999, "quote_volume": 3734.268705, "trades": 26, "taker_buy_base": 361611.3, "taker_buy_quote": 3476.773554 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.00964, "high": 0.00965, "low": 0.00959, "close": 0.00959, "volume": 491490.0, "close_time": 1775588399999, "quote_volume": 4721.990593, "trades": 20, "taker_buy_base": 285153.8, "taker_buy_quote": 2743.047203 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.00957, "high": 0.00964, "low": 0.00957, "close": 0.00964, "volume": 313215.3, "close_time": 1775591999999, "quote_volume": 3011.43978, "trades": 18, "taker_buy_base": 264308.3, "taker_buy_quote": 2541.2048 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00968, "high": 0.00974, "low": 0.00968, "close": 0.00971, "volume": 466289.9, "close_time": 1775595599999, "quote_volume": 4529.267399, "trades": 23, "taker_buy_base": 305910.5, "taker_buy_quote": 2970.506783 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.00979, "high": 0.00992, "low": 0.00977, "close": 0.00992, "volume": 469719.9, "close_time": 1775599199999, "quote_volume": 4632.574428, "trades": 28, "taker_buy_base": 445238.7, "taker_buy_quote": 4392.917865 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.00993, "high": 0.01015, "low": 0.00992, "close": 0.01015, "volume": 1109252.8, "close_time": 1775602799999, "quote_volume": 11137.482145, "trades": 49, "taker_buy_base": 817613.8, "taker_buy_quote": 8218.337287 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.01018, "high": 0.01022, "low": 0.01001, "close": 0.01012, "volume": 1102314.4, "close_time": 1775606399999, "quote_volume": 11150.627704, "trades": 61, "taker_buy_base": 118681.0, "taker_buy_quote": 1204.193726 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01011, "high": 0.01011, "low": 0.00998, "close": 0.01001, "volume": 410380.0, "close_time": 1775609999999, "quote_volume": 4108.005501, "trades": 39, "taker_buy_base": 226197.0, "taker_buy_quote": 2263.045582 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.00999, "high": 0.01001, "low": 0.00996, "close": 0.01001, "volume": 446641.6, "close_time": 1775613599999, "quote_volume": 4461.586778, "trades": 26, "taker_buy_base": 17887.5, "taker_buy_quote": 178.790625 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.01003, "high": 0.01011, "low": 0.01001, "close": 0.01004, "volume": 185418.4, "close_time": 1775617199999, "quote_volume": 1866.057638, "trades": 21, "taker_buy_base": 78365.4, "taker_buy_quote": 791.469374 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.01005, "high": 0.01009, "low": 0.01005, "close": 0.01007, "volume": 296943.2, "close_time": 1775620799999, "quote_volume": 2990.295741, "trades": 13, "taker_buy_base": 143524.0, "taker_buy_quote": 1445.37443 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.01006, "high": 0.01011, "low": 0.01005, "close": 0.01011, "volume": 104710.4, "close_time": 1775624399999, "quote_volume": 1055.155552, "trades": 15, "taker_buy_base": 72486.9, "taker_buy_quote": 730.696351 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0101, "high": 0.01014, "low": 0.0101, "close": 0.01014, "volume": 252473.8, "close_time": 1775627999999, "quote_volume": 2557.305816, "trades": 18, "taker_buy_base": 250217.8, "taker_buy_quote": 2534.520216 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.01014, "high": 0.01019, "low": 0.0101, "close": 0.01016, "volume": 620002.9, "close_time": 1775631599999, "quote_volume": 6299.352991, "trades": 19, "taker_buy_base": 285923.2, "taker_buy_quote": 2905.030808 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.01013, "high": 0.01032, "low": 0.01013, "close": 0.01021, "volume": 930579.8, "close_time": 1775635199999, "quote_volume": 9491.297514, "trades": 46, "taker_buy_base": 463098.9, "taker_buy_quote": 4733.004486 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01023, "high": 0.01029, "low": 0.01023, "close": 0.01026, "volume": 444545.7, "close_time": 1775638799999, "quote_volume": 4561.894907, "trades": 18, "taker_buy_base": 427380.7, "taker_buy_quote": 4385.980735 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.01026, "high": 0.01027, "low": 0.01019, "close": 0.01021, "volume": 663664.3, "close_time": 1775642399999, "quote_volume": 6792.12991, "trades": 15, "taker_buy_base": 507718.8, "taker_buy_quote": 5194.628511 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.01021, "high": 0.01021, "low": 0.0101, "close": 0.01012, "volume": 693143.1, "close_time": 1775645999999, "quote_volume": 7036.895836, "trades": 26, "taker_buy_base": 124616.4, "taker_buy_quote": 1265.077332 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0101, "high": 0.01017, "low": 0.01005, "close": 0.01015, "volume": 269102.9, "close_time": 1775649599999, "quote_volume": 2724.399943, "trades": 14, "taker_buy_base": 518.4, "taker_buy_quote": 5.23584 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.01013, "high": 0.01018, "low": 0.01013, "close": 0.01018, "volume": 224548.9, "close_time": 1775653199999, "quote_volume": 2283.91077, "trades": 15, "taker_buy_base": 209845.0, "taker_buy_quote": 2134.872423 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.01017, "high": 0.01018, "low": 0.01011, "close": 0.01012, "volume": 255702.3, "close_time": 1775656799999, "quote_volume": 2588.601993, "trades": 28, "taker_buy_base": 45495.8, "taker_buy_quote": 461.352297 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.01013, "high": 0.01014, "low": 0.00995, "close": 0.00995, "volume": 369902.6, "close_time": 1775660399999, "quote_volume": 3728.961514, "trades": 35, "taker_buy_base": 257829.6, "taker_buy_quote": 2602.78 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.00999, "high": 0.01002, "low": 0.00998, "close": 0.01002, "volume": 371663.9, "close_time": 1775663999999, "quote_volume": 3716.309433, "trades": 14, "taker_buy_base": 42007.3, "taker_buy_quote": 419.945302 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01003, "high": 0.01005, "low": 0.01002, "close": 0.01003, "volume": 53323.1, "close_time": 1775667599999, "quote_volume": 535.072703, "trades": 10, "taker_buy_base": 38358.5, "taker_buy_quote": 384.988439 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.01007, "high": 0.01009, "low": 0.00999, "close": 0.01001, "volume": 558194.5, "close_time": 1775671199999, "quote_volume": 5594.306528, "trades": 49, "taker_buy_base": 539309.5, "taker_buy_quote": 5405.517578 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.01, "high": 0.01, "low": 0.00983, "close": 0.00989, "volume": 618922.0, "close_time": 1775674799999, "quote_volume": 6121.476284, "trades": 36, "taker_buy_base": 369717.3, "taker_buy_quote": 3655.212613 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.00982, "high": 0.00991, "low": 0.0098, "close": 0.0099, "volume": 510987.4, "close_time": 1775678399999, "quote_volume": 5022.630488, "trades": 24, "taker_buy_base": 128560.3, "taker_buy_quote": 1267.015866 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00991, "high": 0.00992, "low": 0.00989, "close": 0.00989, "volume": 344839.1, "close_time": 1775681999999, "quote_volume": 3417.918369, "trades": 25, "taker_buy_base": 143308.7, "taker_buy_quote": 1419.614301 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.00993, "high": 0.00997, "low": 0.00993, "close": 0.00997, "volume": 239729.5, "close_time": 1775685599999, "quote_volume": 2381.763107, "trades": 8, "taker_buy_base": 229939.5, "taker_buy_quote": 2284.430207 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.00994, "high": 0.00994, "low": 0.00987, "close": 0.00987, "volume": 38741.0, "close_time": 1775689199999, "quote_volume": 383.522003, "trades": 10, "taker_buy_base": 3250.8, "taker_buy_quote": 32.150412 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.00985, "high": 0.00985, "low": 0.00979, "close": 0.00979, "volume": 310791.1, "close_time": 1775692799999, "quote_volume": 3050.791519, "trades": 13, "taker_buy_base": 8437.5, "taker_buy_quote": 83.025 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00976, "high": 0.00979, "low": 0.00966, "close": 0.00972, "volume": 400475.2, "close_time": 1775696399999, "quote_volume": 3903.527382, "trades": 27, "taker_buy_base": 102014.2, "taker_buy_quote": 995.65443 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.00977, "high": 0.00977, "low": 0.00971, "close": 0.00972, "volume": 23425.4, "close_time": 1775699999999, "quote_volume": 227.874457, "trades": 7, "taker_buy_base": 11085.4, "taker_buy_quote": 107.968682 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.00979, "high": 0.00985, "low": 0.00977, "close": 0.00984, "volume": 353982.8, "close_time": 1775703599999, "quote_volume": 3484.659527, "trades": 30, "taker_buy_base": 203174.1, "taker_buy_quote": 2000.075434 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.00981, "high": 0.00982, "low": 0.00981, "close": 0.00982, "volume": 29841.3, "close_time": 1775707199999, "quote_volume": 292.791218, "trades": 4, "taker_buy_base": 26850.9, "taker_buy_quote": 263.437375 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00982, "high": 0.00983, "low": 0.00977, "close": 0.00983, "volume": 34208.2, "close_time": 1775710799999, "quote_volume": 334.814009, "trades": 6, "taker_buy_base": 24313.6, "taker_buy_quote": 237.62564 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.00977, "high": 0.0098, "low": 0.00975, "close": 0.00975, "volume": 382337.2, "close_time": 1775714399999, "quote_volume": 3739.068911, "trades": 11, "taker_buy_base": 194146.1, "taker_buy_quote": 1899.536489 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.00979, "high": 0.0098, "low": 0.00979, "close": 0.0098, "volume": 87141.2, "close_time": 1775717999999, "quote_volume": 853.425847, "trades": 5, "taker_buy_base": 87141.2, "taker_buy_quote": 853.425847 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.00985, "high": 0.00989, "low": 0.00982, "close": 0.00982, "volume": 98867.6, "close_time": 1775721599999, "quote_volume": 974.164148, "trades": 7, "taker_buy_base": 17619.3, "taker_buy_quote": 173.917377 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00981, "high": 0.00986, "low": 0.0098, "close": 0.00986, "volume": 73480.4, "close_time": 1775725199999, "quote_volume": 723.975193, "trades": 9, "taker_buy_base": 71403.3, "taker_buy_quote": 703.619613 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.00989, "high": 0.00992, "low": 0.00988, "close": 0.0099, "volume": 576606.4, "close_time": 1775728799999, "quote_volume": 5705.68281, "trades": 36, "taker_buy_base": 444991.1, "taker_buy_quote": 4403.667683 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.00989, "high": 0.00989, "low": 0.00981, "close": 0.00985, "volume": 928046.0, "close_time": 1775732399999, "quote_volume": 9127.051184, "trades": 32, "taker_buy_base": 140205.8, "taker_buy_quote": 1381.41502 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.00983, "high": 0.00983, "low": 0.00975, "close": 0.00979, "volume": 506205.8, "close_time": 1775735999999, "quote_volume": 4959.319599, "trades": 22, "taker_buy_base": 397072.9, "taker_buy_quote": 3891.484887 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00979, "high": 0.00979, "low": 0.00977, "close": 0.00978, "volume": 126089.0, "close_time": 1775739599999, "quote_volume": 1232.561779, "trades": 10, "taker_buy_base": 4993.9, "taker_buy_quote": 48.873375 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.00977, "high": 0.00977, "low": 0.00975, "close": 0.00975, "volume": 56170.0, "close_time": 1775743199999, "quote_volume": 547.878536, "trades": 4, "taker_buy_base": 2614.3, "taker_buy_quote": 25.541711 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0098, "high": 0.00986, "low": 0.0098, "close": 0.00985, "volume": 147512.0, "close_time": 1775746799999, "quote_volume": 1448.244504, "trades": 6, "taker_buy_base": 1201.4, "taker_buy_quote": 11.845804 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.00985, "high": 0.01001, "low": 0.00984, "close": 0.00992, "volume": 2232603.2, "close_time": 1775750399999, "quote_volume": 22192.733215, "trades": 98, "taker_buy_base": 314330.1, "taker_buy_quote": 3134.211915 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0099, "high": 0.01001, "low": 0.0099, "close": 0.00992, "volume": 1290321.0, "close_time": 1775753999999, "quote_volume": 12850.626756, "trades": 34, "taker_buy_base": 1289618.9, "taker_buy_quote": 12843.63384 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.00999, "high": 0.01005, "low": 0.00997, "close": 0.01001, "volume": 680908.2, "close_time": 1775757599999, "quote_volume": 6808.964643, "trades": 27, "taker_buy_base": 431940.0, "taker_buy_quote": 4326.414189 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.01, "high": 0.01, "low": 0.00997, "close": 0.01, "volume": 388557.0, "close_time": 1775761199999, "quote_volume": 3875.590438, "trades": 15, "taker_buy_base": 155945.8, "taker_buy_quote": 1555.834899 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.01, "high": 0.01023, "low": 0.01, "close": 0.01016, "volume": 337728.2, "close_time": 1775764799999, "quote_volume": 3415.379156, "trades": 36, "taker_buy_base": 256197.8, "taker_buy_quote": 2590.602768 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01015, "high": 0.01026, "low": 0.01013, "close": 0.01015, "volume": 1074666.8, "close_time": 1775768399999, "quote_volume": 10936.160377, "trades": 49, "taker_buy_base": 638621.3, "taker_buy_quote": 6494.300199 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.01018, "high": 0.01028, "low": 0.01018, "close": 0.01019, "volume": 674306.7, "close_time": 1775771999999, "quote_volume": 6895.763587, "trades": 21, "taker_buy_base": 251261.5, "taker_buy_quote": 2565.679601 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.01018, "high": 0.01033, "low": 0.01017, "close": 0.01025, "volume": 723644.3, "close_time": 1775775599999, "quote_volume": 7422.108749, "trades": 25, "taker_buy_base": 166117.8, "taker_buy_quote": 1702.39717 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.01023, "high": 0.01023, "low": 0.01008, "close": 0.0101, "volume": 594339.5, "close_time": 1775779199999, "quote_volume": 6045.306019, "trades": 44, "taker_buy_base": 406505.5, "taker_buy_quote": 4134.026113 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01012, "high": 0.0102, "low": 0.01007, "close": 0.01017, "volume": 1055934.5, "close_time": 1775782799999, "quote_volume": 10695.490363, "trades": 37, "taker_buy_base": 465655.9, "taker_buy_quote": 4709.439441 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.01016, "high": 0.01037, "low": 0.01016, "close": 0.0103, "volume": 1033160.9, "close_time": 1775786399999, "quote_volume": 10610.243685, "trades": 54, "taker_buy_base": 639934.7, "taker_buy_quote": 6573.492845 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0103, "high": 0.01043, "low": 0.01029, "close": 0.01033, "volume": 780879.2, "close_time": 1775789999999, "quote_volume": 8082.734711, "trades": 36, "taker_buy_base": 741934.8, "taker_buy_quote": 7679.715683 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.01039, "high": 0.01062, "low": 0.01035, "close": 0.01058, "volume": 2264309.8, "close_time": 1775793599999, "quote_volume": 23798.49278, "trades": 131, "taker_buy_base": 1329990.1, "taker_buy_quote": 13979.159288 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01057, "high": 0.01065, "low": 0.01044, "close": 0.01053, "volume": 923431.6, "close_time": 1775797199999, "quote_volume": 9738.145789, "trades": 48, "taker_buy_base": 284194.2, "taker_buy_quote": 2993.551449 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.01051, "high": 0.01051, "low": 0.01037, "close": 0.01048, "volume": 161072.1, "close_time": 1775800799999, "quote_volume": 1684.954817, "trades": 26, "taker_buy_base": 121030.1, "taker_buy_quote": 1267.766616 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.01051, "high": 0.01056, "low": 0.01041, "close": 0.01041, "volume": 1016561.0, "close_time": 1775804399999, "quote_volume": 10656.19259, "trades": 47, "taker_buy_base": 671483.4, "taker_buy_quote": 7040.160311 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.01039, "high": 0.01043, "low": 0.01036, "close": 0.01037, "volume": 378367.5, "close_time": 1775807999999, "quote_volume": 3934.711355, "trades": 32, "taker_buy_base": 233877.0, "taker_buy_quote": 2432.938161 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.01036, "high": 0.01051, "low": 0.01036, "close": 0.01045, "volume": 1082088.2, "close_time": 1775811599999, "quote_volume": 11271.848177, "trades": 59, "taker_buy_base": 910353.8, "taker_buy_quote": 9481.4306 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.01048, "high": 0.01068, "low": 0.01048, "close": 0.01064, "volume": 966894.3, "close_time": 1775815199999, "quote_volume": 10258.179163, "trades": 63, "taker_buy_base": 689365.5, "taker_buy_quote": 7331.762624 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.01065, "high": 0.01065, "low": 0.01054, "close": 0.01057, "volume": 402253.5, "close_time": 1775818799999, "quote_volume": 4254.611043, "trades": 23, "taker_buy_base": 284070.5, "taker_buy_quote": 3007.76003 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.01054, "high": 0.01054, "low": 0.01043, "close": 0.01047, "volume": 794463.1, "close_time": 1775822399999, "quote_volume": 8327.126329, "trades": 29, "taker_buy_base": 380828.5, "taker_buy_quote": 3997.095248 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.01052, "high": 0.01059, "low": 0.01045, "close": 0.01055, "volume": 1360828.3, "close_time": 1775825999999, "quote_volume": 14305.936982, "trades": 68, "taker_buy_base": 619563.4, "taker_buy_quote": 6502.970515 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.01054, "high": 0.01069, "low": 0.01054, "close": 0.0106, "volume": 560341.5, "close_time": 1775829599999, "quote_volume": 5946.627534, "trades": 57, "taker_buy_base": 383646.2, "taker_buy_quote": 4073.987973 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0106, "high": 0.0106, "low": 0.0105, "close": 0.01055, "volume": 410449.8, "close_time": 1775833199999, "quote_volume": 4325.104517, "trades": 45, "taker_buy_base": 130191.5, "taker_buy_quote": 1371.227167 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.01058, "high": 0.01062, "low": 0.01053, "close": 0.01053, "volume": 71925.1, "close_time": 1775836799999, "quote_volume": 758.289835, "trades": 5, "taker_buy_base": 59600.1, "taker_buy_quote": 627.731367 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.01055, "high": 0.01076, "low": 0.01055, "close": 0.01056, "volume": 1499675.4, "close_time": 1775840399999, "quote_volume": 15947.65014, "trades": 83, "taker_buy_base": 729096.8, "taker_buy_quote": 7752.128305 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.01058, "high": 0.01059, "low": 0.0104, "close": 0.01051, "volume": 761128.9, "close_time": 1775843999999, "quote_volume": 7969.763818, "trades": 46, "taker_buy_base": 197513.1, "taker_buy_quote": 2071.022735 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.0105, "high": 0.01062, "low": 0.01049, "close": 0.01062, "volume": 696071.8, "close_time": 1775847599999, "quote_volume": 7319.827308, "trades": 32, "taker_buy_base": 399229.5, "taker_buy_quote": 4202.105731 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.01061, "high": 0.01061, "low": 0.01057, "close": 0.01057, "volume": 119592.5, "close_time": 1775851199999, "quote_volume": 1266.012041, "trades": 11, "taker_buy_base": 91081.7, "taker_buy_quote": 964.304802 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.01058, "high": 0.01058, "low": 0.01053, "close": 0.01056, "volume": 62295.1, "close_time": 1775854799999, "quote_volume": 657.634824, "trades": 18, "taker_buy_base": 50891.3, "taker_buy_quote": 537.415846 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.01055, "high": 0.01056, "low": 0.01044, "close": 0.01052, "volume": 900835.9, "close_time": 1775858399999, "quote_volume": 9470.919493, "trades": 54, "taker_buy_base": 676906.4, "taker_buy_quote": 7117.856683 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.01052, "high": 0.01052, "low": 0.0104, "close": 0.01042, "volume": 170879.4, "close_time": 1775861999999, "quote_volume": 1780.522636, "trades": 22, "taker_buy_base": 159810.2, "taker_buy_quote": 1665.198198 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.01044, "high": 0.01056, "low": 0.01042, "close": 0.01053, "volume": 301886.1, "close_time": 1775865599999, "quote_volume": 3165.160626, "trades": 38, "taker_buy_base": 300319.6, "taker_buy_quote": 3148.665381 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.01047, "high": 0.01053, "low": 0.01047, "close": 0.01049, "volume": 117058.5, "close_time": 1775869199999, "quote_volume": 1229.844637, "trades": 9, "taker_buy_base": 77134.5, "taker_buy_quote": 809.444917 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.01043, "high": 0.01049, "low": 0.01043, "close": 0.01049, "volume": 215478.3, "close_time": 1775872799999, "quote_volume": 2256.576023, "trades": 14, "taker_buy_base": 211507.2, "taker_buy_quote": 2215.117739 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.01044, "high": 0.01046, "low": 0.01042, "close": 0.01042, "volume": 17261.2, "close_time": 1775876399999, "quote_volume": 180.064002, "trades": 3, "taker_buy_base": 9053.7, "taker_buy_quote": 94.377702 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.01045, "high": 0.01048, "low": 0.01039, "close": 0.01039, "volume": 76345.1, "close_time": 1775879999999, "quote_volume": 798.296866, "trades": 14, "taker_buy_base": 65412.3, "taker_buy_quote": 684.226442 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.01041, "high": 0.01053, "low": 0.01041, "close": 0.01046, "volume": 38854.5, "close_time": 1775883599999, "quote_volume": 407.377788, "trades": 10, "taker_buy_base": 23800.8, "taker_buy_quote": 249.931446 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.01039, "high": 0.01072, "low": 0.01039, "close": 0.01072, "volume": 4030481.9, "close_time": 1775887199999, "quote_volume": 42681.797694, "trades": 128, "taker_buy_base": 3105464.9, "taker_buy_quote": 32859.597452 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.01069, "high": 0.01071, "low": 0.01059, "close": 0.0106, "volume": 324919.3, "close_time": 1775890799999, "quote_volume": 3452.717841, "trades": 35, "taker_buy_base": 201128.8, "taker_buy_quote": 2139.157123 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.01063, "high": 0.01079, "low": 0.01063, "close": 0.01075, "volume": 271069.4, "close_time": 1775894399999, "quote_volume": 2910.410468, "trades": 22, "taker_buy_base": 167433.7, "taker_buy_quote": 1799.724643 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.01081, "high": 0.01099, "low": 0.01081, "close": 0.01092, "volume": 4025154.3, "close_time": 1775897999999, "quote_volume": 43935.130359, "trades": 198, "taker_buy_base": 1646325.0, "taker_buy_quote": 18011.414415 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.01097, "high": 0.01136, "low": 0.01096, "close": 0.01132, "volume": 1863946.1, "close_time": 1775901599999, "quote_volume": 20656.468702, "trades": 132, "taker_buy_base": 782544.8, "taker_buy_quote": 8702.083604 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.01128, "high": 0.01134, "low": 0.01108, "close": 0.01127, "volume": 2049797.3, "close_time": 1775905199999, "quote_volume": 22940.043221, "trades": 164, "taker_buy_base": 710066.2, "taker_buy_quote": 7956.408706 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.01128, "high": 0.01133, "low": 0.01105, "close": 0.01124, "volume": 3001567.3, "close_time": 1775908799999, "quote_volume": 33437.179461, "trades": 244, "taker_buy_base": 593446.0, "taker_buy_quote": 6650.77163 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.01126, "high": 0.01147, "low": 0.01096, "close": 0.01102, "volume": 4391711.6, "close_time": 1775912399999, "quote_volume": 49321.84185, "trades": 234, "taker_buy_base": 3174616.7, "taker_buy_quote": 35745.523849 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.01097, "high": 0.01123, "low": 0.0109, "close": 0.01123, "volume": 2665294.8, "close_time": 1775915999999, "quote_volume": 29478.701576, "trades": 99, "taker_buy_base": 1652663.9, "taker_buy_quote": 18327.118426 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.01124, "high": 0.01125, "low": 0.01113, "close": 0.01121, "volume": 788891.3, "close_time": 1775919599999, "quote_volume": 8825.251493, "trades": 36, "taker_buy_base": 446908.9, "taker_buy_quote": 5003.316554 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.01121, "high": 0.01137, "low": 0.01121, "close": 0.01127, "volume": 636146.0, "close_time": 1775923199999, "quote_volume": 7172.479506, "trades": 41, "taker_buy_base": 305280.9, "taker_buy_quote": 3432.429307 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0112, "high": 0.01126, "low": 0.01114, "close": 0.01119, "volume": 618421.5, "close_time": 1775926799999, "quote_volume": 6918.209313, "trades": 50, "taker_buy_base": 344412.9, "taker_buy_quote": 3853.593305 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.01119, "high": 0.01174, "low": 0.01118, "close": 0.01171, "volume": 6297467.2, "close_time": 1775930399999, "quote_volume": 72991.680215, "trades": 278, "taker_buy_base": 3944871.0, "taker_buy_quote": 45703.406447 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.01172, "high": 0.01175, "low": 0.01149, "close": 0.01155, "volume": 6410628.2, "close_time": 1775933999999, "quote_volume": 74547.277324, "trades": 252, "taker_buy_base": 3076510.8, "taker_buy_quote": 35812.500386 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.01151, "high": 0.01152, "low": 0.01135, "close": 0.01137, "volume": 945289.7, "close_time": 1775937599999, "quote_volume": 10811.358858, "trades": 75, "taker_buy_base": 414495.2, "taker_buy_quote": 4733.130509 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.01134, "high": 0.01149, "low": 0.01124, "close": 0.01144, "volume": 3494527.2, "close_time": 1775941199999, "quote_volume": 39774.088105, "trades": 115, "taker_buy_base": 2613535.7, "taker_buy_quote": 29779.735027 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.01144, "high": 0.01154, "low": 0.01141, "close": 0.01145, "volume": 1731115.3, "close_time": 1775944799999, "quote_volume": 19875.513187, "trades": 94, "taker_buy_base": 916502.9, "taker_buy_quote": 10528.314929 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.01143, "high": 0.01149, "low": 0.0114, "close": 0.0114, "volume": 583021.7, "close_time": 1775948399999, "quote_volume": 6668.874357, "trades": 57, "taker_buy_base": 505287.9, "taker_buy_quote": 5776.435799 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.01142, "high": 0.01151, "low": 0.0113, "close": 0.0115, "volume": 1115912.0, "close_time": 1775951999999, "quote_volume": 12740.635532, "trades": 75, "taker_buy_base": 793266.2, "taker_buy_quote": 9048.63634 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0115, "high": 0.01152, "low": 0.01137, "close": 0.01141, "volume": 723408.9, "close_time": 1775955599999, "quote_volume": 8287.251292, "trades": 40, "taker_buy_base": 393992.6, "taker_buy_quote": 4510.795243 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.01137, "high": 0.0114, "low": 0.01081, "close": 0.01085, "volume": 5580783.0, "close_time": 1775959199999, "quote_volume": 61697.329146, "trades": 301, "taker_buy_base": 1454944.1, "taker_buy_quote": 16128.886754 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.01084, "high": 0.01086, "low": 0.01076, "close": 0.01085, "volume": 1202923.3, "close_time": 1775962799999, "quote_volume": 13008.665535, "trades": 65, "taker_buy_base": 394294.3, "taker_buy_quote": 4265.544987 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.01086, "high": 0.01087, "low": 0.01078, "close": 0.01079, "volume": 496708.9, "close_time": 1775966399999, "quote_volume": 5377.548899, "trades": 37, "taker_buy_base": 239587.3, "taker_buy_quote": 2592.247182 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.01079, "high": 0.01093, "low": 0.01079, "close": 0.01085, "volume": 545857.8, "close_time": 1775969999999, "quote_volume": 5919.163069, "trades": 36, "taker_buy_base": 329951.4, "taker_buy_quote": 3576.514298 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.01084, "high": 0.01093, "low": 0.01081, "close": 0.01093, "volume": 377743.0, "close_time": 1775973599999, "quote_volume": 4113.584256, "trades": 49, "taker_buy_base": 214188.0, "taker_buy_quote": 2334.836391 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.0109, "high": 0.01102, "low": 0.01085, "close": 0.01086, "volume": 645242.7, "close_time": 1775977199999, "quote_volume": 7063.533143, "trades": 43, "taker_buy_base": 487319.1, "taker_buy_quote": 5336.545088 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.01085, "high": 0.01096, "low": 0.01074, "close": 0.01096, "volume": 1068325.3, "close_time": 1775980799999, "quote_volume": 11629.340076, "trades": 110, "taker_buy_base": 491005.3, "taker_buy_quote": 5357.200756 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.01096, "high": 0.01105, "low": 0.01095, "close": 0.011, "volume": 170120.0, "close_time": 1775984399999, "quote_volume": 1869.688906, "trades": 39, "taker_buy_base": 76183.2, "taker_buy_quote": 837.347455 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.01096, "high": 0.01103, "low": 0.01096, "close": 0.01103, "volume": 228463.2, "close_time": 1775987999999, "quote_volume": 2509.31448, "trades": 13, "taker_buy_base": 178861.4, "taker_buy_quote": 1963.63495 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.01096, "high": 0.01105, "low": 0.01095, "close": 0.01095, "volume": 1189552.4, "close_time": 1775991599999, "quote_volume": 13079.489331, "trades": 51, "taker_buy_base": 1030706.3, "taker_buy_quote": 11330.982424 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.01093, "high": 0.0111, "low": 0.01088, "close": 0.01101, "volume": 383369.9, "close_time": 1775995199999, "quote_volume": 4226.521734, "trades": 36, "taker_buy_base": 303311.9, "taker_buy_quote": 3349.113024 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.01099, "high": 0.01099, "low": 0.01084, "close": 0.01085, "volume": 2417740.8, "close_time": 1775998799999, "quote_volume": 26462.120956, "trades": 94, "taker_buy_base": 2056636.7, "taker_buy_quote": 22511.601086 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.01087, "high": 0.01088, "low": 0.01067, "close": 0.01067, "volume": 1165390.9, "close_time": 1776002399999, "quote_volume": 12564.915348, "trades": 98, "taker_buy_base": 644622.3, "taker_buy_quote": 6949.803016 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.01067, "high": 0.01079, "low": 0.01067, "close": 0.01073, "volume": 713218.7, "close_time": 1776005999999, "quote_volume": 7649.645596, "trades": 67, "taker_buy_base": 565519.2, "taker_buy_quote": 6067.232089 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.01072, "high": 0.01076, "low": 0.01065, "close": 0.01068, "volume": 1308797.0, "close_time": 1776009599999, "quote_volume": 14041.856956, "trades": 60, "taker_buy_base": 484859.4, "taker_buy_quote": 5191.08126 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.01069, "high": 0.01073, "low": 0.01062, "close": 0.01069, "volume": 146971.7, "close_time": 1776013199999, "quote_volume": 1567.306401, "trades": 30, "taker_buy_base": 45109.3, "taker_buy_quote": 482.153588 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.01072, "high": 0.01084, "low": 0.01072, "close": 0.01082, "volume": 802744.1, "close_time": 1776016799999, "quote_volume": 8680.427119, "trades": 48, "taker_buy_base": 212030.3, "taker_buy_quote": 2286.781321 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.01084, "high": 0.01085, "low": 0.01072, "close": 0.01072, "volume": 624716.4, "close_time": 1776020399999, "quote_volume": 6716.468148, "trades": 35, "taker_buy_base": 56768.4, "taker_buy_quote": 610.466031 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.01083, "high": 0.01083, "low": 0.01082, "close": 0.01082, "volume": 35766.1, "close_time": 1776023999999, "quote_volume": 387.065139, "trades": 6, "taker_buy_base": 22920.0, "taker_buy_quote": 248.070337 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.01084, "high": 0.01088, "low": 0.01083, "close": 0.01087, "volume": 121168.6, "close_time": 1776027599999, "quote_volume": 1315.284673, "trades": 12, "taker_buy_base": 33567.8, "taker_buy_quote": 364.851779 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.01088, "high": 0.01089, "low": 0.01066, "close": 0.01066, "volume": 839008.0, "close_time": 1776031199999, "quote_volume": 9069.742146, "trades": 36, "taker_buy_base": 588779.0, "taker_buy_quote": 6378.975185 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.01059, "high": 0.01062, "low": 0.01057, "close": 0.01059, "volume": 1054409.7, "close_time": 1776034799999, "quote_volume": 11176.293275, "trades": 47, "taker_buy_base": 350100.3, "taker_buy_quote": 3710.033678 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.0106, "high": 0.0106, "low": 0.01049, "close": 0.01055, "volume": 500333.4, "close_time": 1776038399999, "quote_volume": 5277.653669, "trades": 26, "taker_buy_base": 208314.6, "taker_buy_quote": 2198.064049 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.01053, "high": 0.01073, "low": 0.01053, "close": 0.01073, "volume": 149735.9, "close_time": 1776041999999, "quote_volume": 1591.535069, "trades": 18, "taker_buy_base": 70807.9, "taker_buy_quote": 753.123765 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.01073, "high": 0.01077, "low": 0.01073, "close": 0.01075, "volume": 311346.4, "close_time": 1776045599999, "quote_volume": 3344.71882, "trades": 14, "taker_buy_base": 239714.9, "taker_buy_quote": 2575.960951 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.01072, "high": 0.01073, "low": 0.01066, "close": 0.01066, "volume": 128362.7, "close_time": 1776049199999, "quote_volume": 1371.293275, "trades": 8, "taker_buy_base": 118623.8, "taker_buy_quote": 1267.433743 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.01062, "high": 0.01066, "low": 0.01062, "close": 0.01066, "volume": 97730.2, "close_time": 1776052799999, "quote_volume": 1041.640044, "trades": 4, "taker_buy_base": 93633.0, "taker_buy_quote": 998.12778 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.01073, "high": 0.01074, "low": 0.01065, "close": 0.01065, "volume": 176709.4, "close_time": 1776056399999, "quote_volume": 1888.299341, "trades": 16, "taker_buy_base": 138985.4, "taker_buy_quote": 1485.648633 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.01061, "high": 0.01061, "low": 0.01051, "close": 0.01055, "volume": 404966.0, "close_time": 1776059999999, "quote_volume": 4271.465828, "trades": 21, "taker_buy_base": 63694.7, "taker_buy_quote": 670.068244 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.01061, "high": 0.01073, "low": 0.0106, "close": 0.0106, "volume": 927081.3, "close_time": 1776063599999, "quote_volume": 9883.293128, "trades": 36, "taker_buy_base": 529426.8, "taker_buy_quote": 5643.199996 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.01061, "high": 0.01061, "low": 0.01049, "close": 0.0105, "volume": 1141739.6, "close_time": 1776067199999, "quote_volume": 12003.440081, "trades": 47, "taker_buy_base": 827658.1, "taker_buy_quote": 8699.306978 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.01045, "high": 0.01053, "low": 0.01044, "close": 0.01049, "volume": 974950.3, "close_time": 1776070799999, "quote_volume": 10243.979815, "trades": 48, "taker_buy_base": 309296.4, "taker_buy_quote": 3245.465676 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.01055, "high": 0.0106, "low": 0.01053, "close": 0.01059, "volume": 271217.1, "close_time": 1776074399999, "quote_volume": 2864.477108, "trades": 28, "taker_buy_base": 224036.8, "taker_buy_quote": 2366.790661 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.0106, "high": 0.0106, "low": 0.01048, "close": 0.01053, "volume": 606599.3, "close_time": 1776077999999, "quote_volume": 6379.62863, "trades": 36, "taker_buy_base": 155268.8, "taker_buy_quote": 1634.341216 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.01055, "high": 0.01056, "low": 0.0105, "close": 0.01056, "volume": 109742.0, "close_time": 1776081599999, "quote_volume": 1156.879083, "trades": 11, "taker_buy_base": 56531.1, "taker_buy_quote": 596.36092 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.01052, "high": 0.01053, "low": 0.01041, "close": 0.01051, "volume": 668594.2, "close_time": 1776085199999, "quote_volume": 6996.989892, "trades": 26, "taker_buy_base": 352307.4, "taker_buy_quote": 3680.43444 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.01052, "high": 0.01065, "low": 0.01052, "close": 0.01065, "volume": 445381.6, "close_time": 1776088799999, "quote_volume": 4714.435771, "trades": 20, "taker_buy_base": 205961.3, "taker_buy_quote": 2186.14721 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.01063, "high": 0.0107, "low": 0.01063, "close": 0.01068, "volume": 259583.0, "close_time": 1776092399999, "quote_volume": 2766.006786, "trades": 16, "taker_buy_base": 79618.8, "taker_buy_quote": 848.058984 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.01072, "high": 0.01072, "low": 0.01057, "close": 0.01066, "volume": 226361.2, "close_time": 1776095999999, "quote_volume": 2395.908496, "trades": 11, "taker_buy_base": 36819.9, "taker_buy_quote": 392.365596 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.01066, "high": 0.01079, "low": 0.01062, "close": 0.01078, "volume": 578876.0, "close_time": 1776099599999, "quote_volume": 6222.811292, "trades": 31, "taker_buy_base": 251423.3, "taker_buy_quote": 2693.014751 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.01076, "high": 0.01076, "low": 0.01067, "close": 0.01067, "volume": 649457.5, "close_time": 1776103199999, "quote_volume": 6967.993905, "trades": 34, "taker_buy_base": 247289.2, "taker_buy_quote": 2653.385941 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.01065, "high": 0.01065, "low": 0.01057, "close": 0.01063, "volume": 298334.1, "close_time": 1776106799999, "quote_volume": 3165.611722, "trades": 9, "taker_buy_base": 146103.5, "taker_buy_quote": 1544.602811 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.0106, "high": 0.01073, "low": 0.0106, "close": 0.01073, "volume": 287342.9, "close_time": 1776110399999, "quote_volume": 3060.905399, "trades": 14, "taker_buy_base": 80375.5, "taker_buy_quote": 854.731582 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.01065, "high": 0.01073, "low": 0.01064, "close": 0.01068, "volume": 530665.2, "close_time": 1776113999999, "quote_volume": 5669.909631, "trades": 23, "taker_buy_base": 312412.2, "taker_buy_quote": 3335.234652 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.01064, "high": 0.01091, "low": 0.01064, "close": 0.01087, "volume": 181930.1, "close_time": 1776117599999, "quote_volume": 1950.994415, "trades": 20, "taker_buy_base": 106459.9, "taker_buy_quote": 1145.818042 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.01089, "high": 0.01106, "low": 0.01089, "close": 0.01104, "volume": 754951.8, "close_time": 1776121199999, "quote_volume": 8300.051086, "trades": 47, "taker_buy_base": 506647.5, "taker_buy_quote": 5561.712599 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.01099, "high": 0.01106, "low": 0.01099, "close": 0.01102, "volume": 515257.1, "close_time": 1776124799999, "quote_volume": 5680.718241, "trades": 15, "taker_buy_base": 321787.7, "taker_buy_quote": 3544.221088 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.01101, "high": 0.01101, "low": 0.01085, "close": 0.01085, "volume": 333912.1, "close_time": 1776128399999, "quote_volume": 3643.560809, "trades": 35, "taker_buy_base": 98331.8, "taker_buy_quote": 1069.001221 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.01084, "high": 0.01096, "low": 0.01084, "close": 0.01096, "volume": 201258.1, "close_time": 1776131999999, "quote_volume": 2198.206258, "trades": 10, "taker_buy_base": 77590.7, "taker_buy_quote": 846.244048 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.01099, "high": 0.011, "low": 0.01089, "close": 0.01089, "volume": 50932.0, "close_time": 1776135599999, "quote_volume": 558.308907, "trades": 13, "taker_buy_base": 28832.8, "taker_buy_quote": 316.00004 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.01089, "high": 0.01089, "low": 0.01089, "close": 0.01089, "volume": 0.0, "close_time": 1776139199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.01081, "high": 0.01083, "low": 0.01076, "close": 0.01076, "volume": 826468.5, "close_time": 1776142799999, "quote_volume": 8918.780538, "trades": 24, "taker_buy_base": 402336.1, "taker_buy_quote": 4335.917286 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.01077, "high": 0.01077, "low": 0.01065, "close": 0.01071, "volume": 406590.0, "close_time": 1776146399999, "quote_volume": 4357.56638, "trades": 26, "taker_buy_base": 122610.2, "taker_buy_quote": 1317.270145 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.01075, "high": 0.01081, "low": 0.01074, "close": 0.01078, "volume": 199883.5, "close_time": 1776149999999, "quote_volume": 2153.222444, "trades": 10, "taker_buy_base": 93719.7, "taker_buy_quote": 1009.214616 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.01076, "high": 0.01076, "low": 0.01071, "close": 0.01071, "volume": 199528.0, "close_time": 1776153599999, "quote_volume": 2139.066821, "trades": 6, "taker_buy_base": 35707.1, "taker_buy_quote": 382.423041 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.01069, "high": 0.01078, "low": 0.01069, "close": 0.01075, "volume": 784846.7, "close_time": 1776157199999, "quote_volume": 8437.058351, "trades": 100, "taker_buy_base": 469148.1, "taker_buy_quote": 5043.420918 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.01077, "high": 0.01082, "low": 0.01073, "close": 0.01082, "volume": 808602.7, "close_time": 1776160799999, "quote_volume": 8717.223526, "trades": 124, "taker_buy_base": 489334.0, "taker_buy_quote": 5282.731003 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.01081, "high": 0.01081, "low": 0.01074, "close": 0.01075, "volume": 44605.7, "close_time": 1776164399999, "quote_volume": 480.8467, "trades": 6, "taker_buy_base": 14168.8, "taker_buy_quote": 152.235288 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.01069, "high": 0.01071, "low": 0.01067, "close": 0.01071, "volume": 245566.5, "close_time": 1776167999999, "quote_volume": 2626.993017, "trades": 25, "taker_buy_base": 75392.6, "taker_buy_quote": 805.946765 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.01068, "high": 0.01072, "low": 0.01063, "close": 0.01072, "volume": 900805.2, "close_time": 1776171599999, "quote_volume": 9613.3465, "trades": 56, "taker_buy_base": 535439.1, "taker_buy_quote": 5720.635632 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.01073, "high": 0.01075, "low": 0.01068, "close": 0.01073, "volume": 414569.2, "close_time": 1776175199999, "quote_volume": 4443.285972, "trades": 13, "taker_buy_base": 6602.5, "taker_buy_quote": 70.826145 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.01076, "high": 0.01076, "low": 0.01068, "close": 0.01068, "volume": 205844.9, "close_time": 1776178799999, "quote_volume": 2202.266227, "trades": 23, "taker_buy_base": 79312.0, "taker_buy_quote": 850.383264 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.01067, "high": 0.01071, "low": 0.01061, "close": 0.0107, "volume": 697557.6, "close_time": 1776182399999, "quote_volume": 7436.374581, "trades": 31, "taker_buy_base": 349449.8, "taker_buy_quote": 3729.230369 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.01069, "high": 0.01069, "low": 0.01063, "close": 0.01063, "volume": 264679.4, "close_time": 1776185999999, "quote_volume": 2817.007069, "trades": 14, "taker_buy_base": 9323.3, "taker_buy_quote": 99.178117 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.01065, "high": 0.01069, "low": 0.01057, "close": 0.01061, "volume": 328709.0, "close_time": 1776189599999, "quote_volume": 3500.016457, "trades": 34, "taker_buy_base": 238058.9, "taker_buy_quote": 2536.432004 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.01063, "high": 0.01063, "low": 0.01045, "close": 0.01047, "volume": 510203.7, "close_time": 1776193199999, "quote_volume": 5376.476685, "trades": 27, "taker_buy_base": 319746.8, "taker_buy_quote": 3362.089745 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.01049, "high": 0.0105, "low": 0.01039, "close": 0.01041, "volume": 306212.4, "close_time": 1776196799999, "quote_volume": 3190.619875, "trades": 18, "taker_buy_base": 50292.1, "taker_buy_quote": 527.12339 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.01045, "high": 0.01045, "low": 0.01031, "close": 0.01031, "volume": 53935.7, "close_time": 1776200399999, "quote_volume": 557.204439, "trades": 5, "taker_buy_base": 51147.9, "taker_buy_quote": 528.362705 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.01035, "high": 0.01038, "low": 0.01025, "close": 0.01032, "volume": 447652.5, "close_time": 1776203999999, "quote_volume": 4595.022588, "trades": 35, "taker_buy_base": 305383.9, "taker_buy_quote": 3136.444536 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.01031, "high": 0.01036, "low": 0.01031, "close": 0.01036, "volume": 54630.5, "close_time": 1776207599999, "quote_volume": 565.785004, "trades": 6, "taker_buy_base": 54630.5, "taker_buy_quote": 565.785004 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.01039, "high": 0.01043, "low": 0.01039, "close": 0.01043, "volume": 142005.1, "close_time": 1776211199999, "quote_volume": 1478.508826, "trades": 12, "taker_buy_base": 73005.1, "taker_buy_quote": 759.528826 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.01045, "high": 0.01046, "low": 0.01036, "close": 0.01043, "volume": 123730.7, "close_time": 1776214799999, "quote_volume": 1287.800144, "trades": 13, "taker_buy_base": 32325.5, "taker_buy_quote": 337.569712 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.01045, "high": 0.0105, "low": 0.01045, "close": 0.0105, "volume": 136600.9, "close_time": 1776218399999, "quote_volume": 1431.555076, "trades": 6, "taker_buy_base": 13206.2, "taker_buy_quote": 138.563858 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.0105, "high": 0.01053, "low": 0.01049, "close": 0.01049, "volume": 61196.0, "close_time": 1776221999999, "quote_volume": 643.398208, "trades": 10, "taker_buy_base": 40272.6, "taker_buy_quote": 423.587475 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.01056, "high": 0.01058, "low": 0.01051, "close": 0.01051, "volume": 219402.9, "close_time": 1776225599999, "quote_volume": 2307.905045, "trades": 10, "taker_buy_base": 10202.9, "taker_buy_quote": 107.777879 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.01054, "high": 0.01059, "low": 0.01054, "close": 0.01056, "volume": 102282.8, "close_time": 1776229199999, "quote_volume": 1080.18068, "trades": 10, "taker_buy_base": 102282.8, "taker_buy_quote": 1080.18068 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.01058, "high": 0.0106, "low": 0.01055, "close": 0.01055, "volume": 192401.7, "close_time": 1776232799999, "quote_volume": 2039.023645, "trades": 12, "taker_buy_base": 191396.5, "taker_buy_quote": 2028.418785 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.0105, "high": 0.01051, "low": 0.0105, "close": 0.01051, "volume": 6176.5, "close_time": 1776236399999, "quote_volume": 64.87789, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.01055, "high": 0.01064, "low": 0.01047, "close": 0.01049, "volume": 536775.4, "close_time": 1776239999999, "quote_volume": 5649.467211, "trades": 28, "taker_buy_base": 417390.0, "taker_buy_quote": 4390.86244 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.01049, "high": 0.01067, "low": 0.01049, "close": 0.0106, "volume": 116447.3, "close_time": 1776243599999, "quote_volume": 1234.230488, "trades": 24, "taker_buy_base": 78847.9, "taker_buy_quote": 835.819472 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.01057, "high": 0.01057, "low": 0.01056, "close": 0.01056, "volume": 7432.3, "close_time": 1776247199999, "quote_volume": 78.535088, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.01058, "high": 0.01059, "low": 0.01049, "close": 0.01056, "volume": 163700.9, "close_time": 1776250799999, "quote_volume": 1726.889857, "trades": 17, "taker_buy_base": 112495.2, "taker_buy_quote": 1187.157304 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.01053, "high": 0.01064, "low": 0.0105, "close": 0.01059, "volume": 998638.8, "close_time": 1776254399999, "quote_volume": 10532.774458, "trades": 33, "taker_buy_base": 370566.6, "taker_buy_quote": 3913.079395 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.01056, "high": 0.01066, "low": 0.01055, "close": 0.01066, "volume": 133092.9, "close_time": 1776257999999, "quote_volume": 1415.474007, "trades": 10, "taker_buy_base": 133092.9, "taker_buy_quote": 1415.474007 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.01069, "high": 0.0107, "low": 0.01061, "close": 0.01064, "volume": 200857.6, "close_time": 1776261599999, "quote_volume": 2143.676115, "trades": 30, "taker_buy_base": 174117.4, "taker_buy_quote": 1859.254774 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.01063, "high": 0.01076, "low": 0.01063, "close": 0.01076, "volume": 476241.4, "close_time": 1776265199999, "quote_volume": 5077.162247, "trades": 24, "taker_buy_base": 337085.1, "taker_buy_quote": 3592.364526 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.01075, "high": 0.01075, "low": 0.01061, "close": 0.01062, "volume": 212248.9, "close_time": 1776268799999, "quote_volume": 2256.641809, "trades": 16, "taker_buy_base": 159705.3, "taker_buy_quote": 1698.005809 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.01059, "high": 0.01071, "low": 0.01057, "close": 0.0107, "volume": 651443.2, "close_time": 1776272399999, "quote_volume": 6947.965548, "trades": 39, "taker_buy_base": 431634.2, "taker_buy_quote": 4611.735457 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.01071, "high": 0.01072, "low": 0.01062, "close": 0.01062, "volume": 192941.6, "close_time": 1776275999999, "quote_volume": 2057.726092, "trades": 12, "taker_buy_base": 64059.8, "taker_buy_quote": 684.747072 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.01064, "high": 0.01064, "low": 0.01055, "close": 0.01059, "volume": 499693.2, "close_time": 1776279599999, "quote_volume": 5285.904216, "trades": 22, "taker_buy_base": 228470.5, "taker_buy_quote": 2421.442716 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.01058, "high": 0.01074, "low": 0.01057, "close": 0.01068, "volume": 1824395.8, "close_time": 1776283199999, "quote_volume": 19456.980992, "trades": 96, "taker_buy_base": 1045602.8, "taker_buy_quote": 11135.312334 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.01067, "high": 0.01078, "low": 0.01065, "close": 0.01078, "volume": 642951.2, "close_time": 1776286799999, "quote_volume": 6873.94025, "trades": 16, "taker_buy_base": 388603.2, "taker_buy_quote": 4158.038873 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.01073, "high": 0.01079, "low": 0.01071, "close": 0.01079, "volume": 314265.0, "close_time": 1776290399999, "quote_volume": 3377.64604, "trades": 12, "taker_buy_base": 161807.3, "taker_buy_quote": 1736.638575 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.01081, "high": 0.01082, "low": 0.01074, "close": 0.01074, "volume": 125258.9, "close_time": 1776293999999, "quote_volume": 1353.380074, "trades": 8, "taker_buy_base": 105815.7, "taker_buy_quote": 1144.044316 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.01069, "high": 0.0107, "low": 0.01067, "close": 0.01067, "volume": 46427.9, "close_time": 1776297599999, "quote_volume": 495.878001, "trades": 9, "taker_buy_base": 15866.9, "taker_buy_quote": 169.537759 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.01066, "high": 0.01066, "low": 0.01063, "close": 0.01063, "volume": 38462.3, "close_time": 1776301199999, "quote_volume": 409.070726, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.01066, "high": 0.01069, "low": 0.01063, "close": 0.01069, "volume": 7983.5, "close_time": 1776304799999, "quote_volume": 84.91535, "trades": 3, "taker_buy_base": 474.9, "taker_buy_quote": 5.062434 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.01076, "high": 0.01081, "low": 0.01067, "close": 0.01069, "volume": 443581.8, "close_time": 1776308399999, "quote_volume": 4752.474948, "trades": 18, "taker_buy_base": 96144.2, "taker_buy_quote": 1032.297918 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.0107, "high": 0.01082, "low": 0.0107, "close": 0.01082, "volume": 428269.1, "close_time": 1776311999999, "quote_volume": 4610.417342, "trades": 37, "taker_buy_base": 211786.1, "taker_buy_quote": 2285.468605 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.01078, "high": 0.01089, "low": 0.01078, "close": 0.01087, "volume": 449461.5, "close_time": 1776315599999, "quote_volume": 4872.85257, "trades": 45, "taker_buy_base": 310618.5, "taker_buy_quote": 3372.387642 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.01087, "high": 0.0109, "low": 0.01081, "close": 0.01089, "volume": 1447164.0, "close_time": 1776319199999, "quote_volume": 15727.02837, "trades": 48, "taker_buy_base": 1063012.6, "taker_buy_quote": 11555.875301 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.0109, "high": 0.0115, "low": 0.0109, "close": 0.01139, "volume": 6927181.1, "close_time": 1776322799999, "quote_volume": 77921.16715, "trades": 347, "taker_buy_base": 4151676.2, "taker_buy_quote": 46526.19183 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.01138, "high": 0.01153, "low": 0.01134, "close": 0.01143, "volume": 1317684.5, "close_time": 1776326399999, "quote_volume": 15072.834107, "trades": 70, "taker_buy_base": 929730.4, "taker_buy_quote": 10635.238662 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.01143, "high": 0.01156, "low": 0.01136, "close": 0.01144, "volume": 1708923.0, "close_time": 1776329999999, "quote_volume": 19595.241705, "trades": 119, "taker_buy_base": 866200.5, "taker_buy_quote": 9929.924886 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.01141, "high": 0.01145, "low": 0.01136, "close": 0.01137, "volume": 760144.1, "close_time": 1776333599999, "quote_volume": 8668.243382, "trades": 58, "taker_buy_base": 645446.3, "taker_buy_quote": 7361.509429 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.01136, "high": 0.01143, "low": 0.01133, "close": 0.01139, "volume": 1380603.8, "close_time": 1776337199999, "quote_volume": 15701.648701, "trades": 147, "taker_buy_base": 612550.7, "taker_buy_quote": 6966.817165 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.01142, "high": 0.0115, "low": 0.01129, "close": 0.01147, "volume": 2897401.7, "close_time": 1776340799999, "quote_volume": 33043.766824, "trades": 175, "taker_buy_base": 2211807.5, "taker_buy_quote": 25245.60462 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.01145, "high": 0.01165, "low": 0.01122, "close": 0.01134, "volume": 3928111.1, "close_time": 1776344399999, "quote_volume": 44858.058669, "trades": 221, "taker_buy_base": 2100885.4, "taker_buy_quote": 23983.757528 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.01134, "high": 0.01149, "low": 0.01122, "close": 0.01125, "volume": 3079790.9, "close_time": 1776347999999, "quote_volume": 34976.305074, "trades": 153, "taker_buy_base": 1417571.3, "taker_buy_quote": 16065.888744 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.01127, "high": 0.01135, "low": 0.01116, "close": 0.01135, "volume": 1566653.6, "close_time": 1776351599999, "quote_volume": 17631.363182, "trades": 151, "taker_buy_base": 504279.0, "taker_buy_quote": 5672.786628 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.01137, "high": 0.01192, "low": 0.01137, "close": 0.01177, "volume": 2878582.3, "close_time": 1776355199999, "quote_volume": 33760.324504, "trades": 164, "taker_buy_base": 1052213.0, "taker_buy_quote": 12310.637344 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.01174, "high": 0.01199, "low": 0.01167, "close": 0.01173, "volume": 4712158.1, "close_time": 1776358799999, "quote_volume": 55750.688017, "trades": 193, "taker_buy_base": 2315520.8, "taker_buy_quote": 27428.581997 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.01178, "high": 0.01207, "low": 0.01178, "close": 0.01201, "volume": 1805199.5, "close_time": 1776362399999, "quote_volume": 21483.692414, "trades": 90, "taker_buy_base": 1117399.0, "taker_buy_quote": 13301.274428 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.01192, "high": 0.01208, "low": 0.01188, "close": 0.01191, "volume": 1246097.6, "close_time": 1776365999999, "quote_volume": 14902.450804, "trades": 89, "taker_buy_base": 796414.1, "taker_buy_quote": 9532.62063 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.01194, "high": 0.01204, "low": 0.01185, "close": 0.01199, "volume": 1613732.7, "close_time": 1776369599999, "quote_volume": 19290.080381, "trades": 107, "taker_buy_base": 480123.0, "taker_buy_quote": 5735.926004 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.01196, "high": 0.01196, "low": 0.01176, "close": 0.01179, "volume": 999285.4, "close_time": 1776373199999, "quote_volume": 11810.73162, "trades": 46, "taker_buy_base": 728495.0, "taker_buy_quote": 8616.066404 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.0118, "high": 0.01185, "low": 0.01165, "close": 0.01182, "volume": 500427.1, "close_time": 1776376799999, "quote_volume": 5890.77646, "trades": 42, "taker_buy_base": 236602.9, "taker_buy_quote": 2781.007139 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.01189, "high": 0.01193, "low": 0.01178, "close": 0.01178, "volume": 635116.9, "close_time": 1776380399999, "quote_volume": 7505.376283, "trades": 38, "taker_buy_base": 169613.5, "taker_buy_quote": 2008.666526 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.01177, "high": 0.01177, "low": 0.0117, "close": 0.01173, "volume": 898932.3, "close_time": 1776383999999, "quote_volume": 10535.519829, "trades": 40, "taker_buy_base": 310909.5, "taker_buy_quote": 3646.775928 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.01174, "high": 0.01189, "low": 0.01171, "close": 0.01187, "volume": 872862.3, "close_time": 1776387599999, "quote_volume": 10291.016247, "trades": 83, "taker_buy_base": 643465.2, "taker_buy_quote": 7586.168858 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.01186, "high": 0.01195, "low": 0.01185, "close": 0.0119, "volume": 642704.0, "close_time": 1776391199999, "quote_volume": 7651.492844, "trades": 55, "taker_buy_base": 513309.6, "taker_buy_quote": 6110.381707 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.0119, "high": 0.0119, "low": 0.01176, "close": 0.01187, "volume": 648282.8, "close_time": 1776394799999, "quote_volume": 7683.002804, "trades": 33, "taker_buy_base": 536249.9, "taker_buy_quote": 6351.584008 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.01189, "high": 0.0119, "low": 0.01182, "close": 0.01183, "volume": 192273.9, "close_time": 1776398399999, "quote_volume": 2278.318813, "trades": 19, "taker_buy_base": 163273.9, "taker_buy_quote": 1935.464563 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.01181, "high": 0.01191, "low": 0.01178, "close": 0.01178, "volume": 665036.3, "close_time": 1776401999999, "quote_volume": 7871.080603, "trades": 32, "taker_buy_base": 498515.2, "taker_buy_quote": 5897.97798 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.01177, "high": 0.01177, "low": 0.01161, "close": 0.01161, "volume": 252752.1, "close_time": 1776405599999, "quote_volume": 2957.295369, "trades": 22, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.01163, "high": 0.0117, "low": 0.01163, "close": 0.0117, "volume": 427183.8, "close_time": 1776409199999, "quote_volume": 4978.937011, "trades": 23, "taker_buy_base": 292936.0, "taker_buy_quote": 3415.389197 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.01171, "high": 0.01177, "low": 0.01163, "close": 0.01174, "volume": 401251.0, "close_time": 1776412799999, "quote_volume": 4695.352286, "trades": 39, "taker_buy_base": 206550.2, "taker_buy_quote": 2415.652245 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.01174, "high": 0.0118, "low": 0.01174, "close": 0.01178, "volume": 213021.6, "close_time": 1776416399999, "quote_volume": 2503.85594, "trades": 28, "taker_buy_base": 76204.3, "taker_buy_quote": 897.238098 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.01171, "high": 0.01179, "low": 0.01171, "close": 0.01175, "volume": 624532.7, "close_time": 1776419999999, "quote_volume": 7324.012538, "trades": 22, "taker_buy_base": 288296.1, "taker_buy_quote": 3385.643694 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.01173, "high": 0.01175, "low": 0.01162, "close": 0.01166, "volume": 668790.2, "close_time": 1776423599999, "quote_volume": 7807.523575, "trades": 30, "taker_buy_base": 366194.8, "taker_buy_quote": 4275.63691 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.01168, "high": 0.01183, "low": 0.01168, "close": 0.01177, "volume": 390590.4, "close_time": 1776427199999, "quote_volume": 4596.147006, "trades": 24, "taker_buy_base": 29069.8, "taker_buy_quote": 342.330364 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.01175, "high": 0.01183, "low": 0.01174, "close": 0.01179, "volume": 684906.9, "close_time": 1776430799999, "quote_volume": 8079.225689, "trades": 48, "taker_buy_base": 315811.7, "taker_buy_quote": 3726.875763 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.01178, "high": 0.01205, "low": 0.01178, "close": 0.01205, "volume": 481526.3, "close_time": 1776434399999, "quote_volume": 5743.417653, "trades": 54, "taker_buy_base": 415273.0, "taker_buy_quote": 4953.281 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.01202, "high": 0.01202, "low": 0.01189, "close": 0.01189, "volume": 191203.2, "close_time": 1776437999999, "quote_volume": 2279.648786, "trades": 17, "taker_buy_base": 144904.2, "taker_buy_quote": 1727.454162 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.01186, "high": 0.0119, "low": 0.01183, "close": 0.01185, "volume": 416272.5, "close_time": 1776441599999, "quote_volume": 4937.869464, "trades": 36, "taker_buy_base": 239784.6, "taker_buy_quote": 2844.605309 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0119, "high": 0.0121, "low": 0.01189, "close": 0.01207, "volume": 1131328.8, "close_time": 1776445199999, "quote_volume": 13583.451766, "trades": 69, "taker_buy_base": 456211.3, "taker_buy_quote": 5477.120638 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.01209, "high": 0.0122, "low": 0.01204, "close": 0.01204, "volume": 900583.1, "close_time": 1776448799999, "quote_volume": 10898.831323, "trades": 63, "taker_buy_base": 441784.9, "taker_buy_quote": 5343.213867 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.01201, "high": 0.01209, "low": 0.01193, "close": 0.01202, "volume": 103610.0, "close_time": 1776452399999, "quote_volume": 1248.161487, "trades": 22, "taker_buy_base": 83151.6, "taker_buy_quote": 1002.988941 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.01204, "high": 0.01204, "low": 0.01199, "close": 0.01199, "volume": 6617.9, "close_time": 1776455999999, "quote_volume": 79.421302, "trades": 6, "taker_buy_base": 852.6, "taker_buy_quote": 10.265304 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.012, "high": 0.012, "low": 0.01188, "close": 0.01191, "volume": 22621.3, "close_time": 1776459599999, "quote_volume": 269.525943, "trades": 8, "taker_buy_base": 519.3, "taker_buy_quote": 6.2316 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.01197, "high": 0.01205, "low": 0.01197, "close": 0.012, "volume": 20760.6, "close_time": 1776463199999, "quote_volume": 249.136468, "trades": 9, "taker_buy_base": 12134.5, "taker_buy_quote": 145.846018 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.01198, "high": 0.01201, "low": 0.01198, "close": 0.01199, "volume": 302679.8, "close_time": 1776466799999, "quote_volume": 3629.782557, "trades": 39, "taker_buy_base": 105061.3, "taker_buy_quote": 1259.897696 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.012, "high": 0.012, "low": 0.01192, "close": 0.01194, "volume": 191461.8, "close_time": 1776470399999, "quote_volume": 2287.820883, "trades": 12, "taker_buy_base": 77245.1, "taker_buy_quote": 922.789568 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.01194, "high": 0.01194, "low": 0.01178, "close": 0.01188, "volume": 361653.6, "close_time": 1776473999999, "quote_volume": 4279.591038, "trades": 25, "taker_buy_base": 164852.1, "taker_buy_quote": 1949.983212 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.01188, "high": 0.01195, "low": 0.01188, "close": 0.0119, "volume": 226187.0, "close_time": 1776477599999, "quote_volume": 2697.392527, "trades": 20, "taker_buy_base": 178594.1, "taker_buy_quote": 2128.786354 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.01179, "high": 0.01179, "low": 0.01176, "close": 0.01176, "volume": 10423.0, "close_time": 1776481199999, "quote_volume": 122.634274, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.01174, "high": 0.01192, "low": 0.01174, "close": 0.01182, "volume": 934212.3, "close_time": 1776484799999, "quote_volume": 11083.24157, "trades": 59, "taker_buy_base": 777728.3, "taker_buy_quote": 9235.815167 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.01179, "high": 0.01186, "low": 0.01173, "close": 0.01176, "volume": 540259.5, "close_time": 1776488399999, "quote_volume": 6375.272916, "trades": 52, "taker_buy_base": 70306.6, "taker_buy_quote": 829.961019 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.01176, "high": 0.01182, "low": 0.01176, "close": 0.01181, "volume": 625194.9, "close_time": 1776491999999, "quote_volume": 7372.846986, "trades": 22, "taker_buy_base": 48974.6, "taker_buy_quote": 576.153921 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.0118, "high": 0.01184, "low": 0.01179, "close": 0.01184, "volume": 465595.0, "close_time": 1776495599999, "quote_volume": 5494.614657, "trades": 14, "taker_buy_base": 437245.0, "taker_buy_quote": 5159.872032 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.01189, "high": 0.01193, "low": 0.01186, "close": 0.01187, "volume": 123516.2, "close_time": 1776499199999, "quote_volume": 1466.456699, "trades": 14, "taker_buy_base": 71904.9, "taker_buy_quote": 853.97325 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.01187, "high": 0.01187, "low": 0.01169, "close": 0.01179, "volume": 1270303.6, "close_time": 1776502799999, "quote_volume": 14944.512963, "trades": 61, "taker_buy_base": 395214.5, "taker_buy_quote": 4647.477594 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.01179, "high": 0.01179, "low": 0.01164, "close": 0.01166, "volume": 424575.9, "close_time": 1776506399999, "quote_volume": 4958.306831, "trades": 20, "taker_buy_base": 275510.5, "taker_buy_quote": 3214.991782 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.01166, "high": 0.01166, "low": 0.01149, "close": 0.01159, "volume": 1031388.2, "close_time": 1776509999999, "quote_volume": 11923.093733, "trades": 78, "taker_buy_base": 525495.1, "taker_buy_quote": 6072.657896 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.01152, "high": 0.01155, "low": 0.01141, "close": 0.01144, "volume": 1152991.2, "close_time": 1776513599999, "quote_volume": 13230.896163, "trades": 53, "taker_buy_base": 650280.8, "taker_buy_quote": 7479.379586 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.01153, "high": 0.01157, "low": 0.01148, "close": 0.01157, "volume": 622489.5, "close_time": 1776517199999, "quote_volume": 7186.184311, "trades": 30, "taker_buy_base": 493373.2, "taker_buy_quote": 5696.298963 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.01156, "high": 0.01164, "low": 0.01148, "close": 0.01163, "volume": 392522.4, "close_time": 1776520799999, "quote_volume": 4536.654294, "trades": 35, "taker_buy_base": 173539.6, "taker_buy_quote": 2000.672377 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.01162, "high": 0.01162, "low": 0.01155, "close": 0.01156, "volume": 56019.6, "close_time": 1776524399999, "quote_volume": 647.964736, "trades": 13, "taker_buy_base": 11206.9, "taker_buy_quote": 129.820234 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.01155, "high": 0.01156, "low": 0.01153, "close": 0.01154, "volume": 145980.7, "close_time": 1776527999999, "quote_volume": 1684.016119, "trades": 17, "taker_buy_base": 68942.3, "taker_buy_quote": 794.974993 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.01149, "high": 0.01156, "low": 0.01141, "close": 0.01142, "volume": 772290.4, "close_time": 1776531599999, "quote_volume": 8869.841843, "trades": 55, "taker_buy_base": 196512.9, "taker_buy_quote": 2264.218233 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.01143, "high": 0.01143, "low": 0.01133, "close": 0.01136, "volume": 931667.7, "close_time": 1776535199999, "quote_volume": 10599.985462, "trades": 71, "taker_buy_base": 242766.3, "taker_buy_quote": 2760.513716 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.0113, "high": 0.0113, "low": 0.01113, "close": 0.01116, "volume": 592332.8, "close_time": 1776538799999, "quote_volume": 6641.014461, "trades": 64, "taker_buy_base": 155185.3, "taker_buy_quote": 1747.70397 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.01121, "high": 0.01121, "low": 0.01119, "close": 0.01119, "volume": 137315.4, "close_time": 1776542399999, "quote_volume": 1539.175566, "trades": 4, "taker_buy_base": 133297.0, "taker_buy_quote": 1494.18967 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.01124, "high": 0.01129, "low": 0.01124, "close": 0.01127, "volume": 7732.1, "close_time": 1776545999999, "quote_volume": 87.109295, "trades": 5, "taker_buy_base": 6186.3, "taker_buy_quote": 69.657213 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.01122, "high": 0.01124, "low": 0.01118, "close": 0.0112, "volume": 154385.3, "close_time": 1776549599999, "quote_volume": 1730.14573, "trades": 12, "taker_buy_base": 34222.7, "taker_buy_quote": 384.379648 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.01126, "high": 0.01126, "low": 0.01123, "close": 0.01125, "volume": 209193.0, "close_time": 1776553199999, "quote_volume": 2355.419259, "trades": 12, "taker_buy_base": 209193.0, "taker_buy_quote": 2355.419259 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.01122, "high": 0.01124, "low": 0.01107, "close": 0.01107, "volume": 979777.6, "close_time": 1776556799999, "quote_volume": 10921.313692, "trades": 34, "taker_buy_base": 163351.0, "taker_buy_quote": 1815.371258 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0111, "high": 0.0111, "low": 0.0109, "close": 0.01101, "volume": 564439.8, "close_time": 1776560399999, "quote_volume": 6210.248682, "trades": 35, "taker_buy_base": 156992.9, "taker_buy_quote": 1721.786871 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.01094, "high": 0.01099, "low": 0.01091, "close": 0.01099, "volume": 131058.0, "close_time": 1776563999999, "quote_volume": 1431.042563, "trades": 10, "taker_buy_base": 457.7, "taker_buy_quote": 5.030123 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.01089, "high": 0.01089, "low": 0.01084, "close": 0.01085, "volume": 147349.2, "close_time": 1776567599999, "quote_volume": 1600.630579, "trades": 18, "taker_buy_base": 56280.3, "taker_buy_quote": 611.204058 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.01085, "high": 0.01096, "low": 0.01085, "close": 0.01096, "volume": 76255.0, "close_time": 1776571199999, "quote_volume": 834.530228, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.01091, "high": 0.01093, "low": 0.01086, "close": 0.01088, "volume": 205506.5, "close_time": 1776574799999, "quote_volume": 2240.473906, "trades": 30, "taker_buy_base": 77107.6, "taker_buy_quote": 839.375117 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.01088, "high": 0.01094, "low": 0.01088, "close": 0.01088, "volume": 95052.8, "close_time": 1776578399999, "quote_volume": 1035.960142, "trades": 17, "taker_buy_base": 95052.8, "taker_buy_quote": 1035.960142 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.01088, "high": 0.01099, "low": 0.01088, "close": 0.01098, "volume": 268054.0, "close_time": 1776581999999, "quote_volume": 2931.49988, "trades": 11, "taker_buy_base": 103783.1, "taker_buy_quote": 1132.126118 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.01099, "high": 0.01102, "low": 0.01093, "close": 0.01099, "volume": 499656.7, "close_time": 1776585599999, "quote_volume": 5491.287914, "trades": 23, "taker_buy_base": 166887.5, "taker_buy_quote": 1834.360849 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.01094, "high": 0.01101, "low": 0.01094, "close": 0.01097, "volume": 49681.1, "close_time": 1776589199999, "quote_volume": 545.097316, "trades": 9, "taker_buy_base": 19429.5, "taker_buy_quote": 213.194974 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.01096, "high": 0.01096, "low": 0.01093, "close": 0.01094, "volume": 467132.6, "close_time": 1776592799999, "quote_volume": 5112.759603, "trades": 23, "taker_buy_base": 462240.8, "taker_buy_quote": 5059.197457 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.01092, "high": 0.01095, "low": 0.01089, "close": 0.01095, "volume": 199188.5, "close_time": 1776596399999, "quote_volume": 2178.043435, "trades": 31, "taker_buy_base": 15519.6, "taker_buy_quote": 169.851946 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.011, "high": 0.01121, "low": 0.011, "close": 0.01112, "volume": 583123.8, "close_time": 1776599999999, "quote_volume": 6469.471488, "trades": 119, "taker_buy_base": 518832.5, "taker_buy_quote": 5754.091985 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.01115, "high": 0.01129, "low": 0.01113, "close": 0.01129, "volume": 468132.5, "close_time": 1776603599999, "quote_volume": 5237.807719, "trades": 63, "taker_buy_base": 329441.7, "taker_buy_quote": 3682.966672 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.0113, "high": 0.01131, "low": 0.01124, "close": 0.01124, "volume": 291295.2, "close_time": 1776607199999, "quote_volume": 3285.480823, "trades": 47, "taker_buy_base": 260879.4, "taker_buy_quote": 2943.350996 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.01124, "high": 0.01124, "low": 0.01116, "close": 0.01121, "volume": 35980.7, "close_time": 1776610799999, "quote_volume": 402.866181, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.01124, "high": 0.01129, "low": 0.01121, "close": 0.01129, "volume": 557426.8, "close_time": 1776614399999, "quote_volume": 6283.200584, "trades": 19, "taker_buy_base": 321287.2, "taker_buy_quote": 3622.541777 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.01133, "high": 0.01133, "low": 0.01122, "close": 0.01124, "volume": 360923.8, "close_time": 1776617999999, "quote_volume": 4059.12684, "trades": 16, "taker_buy_base": 203040.2, "taker_buy_quote": 2284.483256 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.01119, "high": 0.01119, "low": 0.01104, "close": 0.01105, "volume": 536275.1, "close_time": 1776621599999, "quote_volume": 5943.820172, "trades": 38, "taker_buy_base": 202556.3, "taker_buy_quote": 2247.932392 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.01108, "high": 0.0111, "low": 0.01108, "close": 0.0111, "volume": 168879.8, "close_time": 1776625199999, "quote_volume": 1874.553994, "trades": 11, "taker_buy_base": 168290.5, "taker_buy_quote": 1868.02455 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.01112, "high": 0.01118, "low": 0.01112, "close": 0.01113, "volume": 626502.0, "close_time": 1776628799999, "quote_volume": 6978.039728, "trades": 23, "taker_buy_base": 247242.7, "taker_buy_quote": 2755.644413 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.01105, "high": 0.01115, "low": 0.01104, "close": 0.01115, "volume": 513075.9, "close_time": 1776632399999, "quote_volume": 5688.036255, "trades": 20, "taker_buy_base": 304832.6, "taker_buy_quote": 3383.643296 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.01111, "high": 0.01112, "low": 0.01105, "close": 0.01105, "volume": 59807.5, "close_time": 1776635999999, "quote_volume": 664.547692, "trades": 5, "taker_buy_base": 50015.1, "taker_buy_quote": 556.1379 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.01103, "high": 0.01103, "low": 0.01082, "close": 0.01089, "volume": 902738.9, "close_time": 1776639599999, "quote_volume": 9867.316416, "trades": 56, "taker_buy_base": 354358.3, "taker_buy_quote": 3891.691926 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.01084, "high": 0.01084, "low": 0.01077, "close": 0.0108, "volume": 178212.3, "close_time": 1776643199999, "quote_volume": 1924.701506, "trades": 13, "taker_buy_base": 13388.8, "taker_buy_quote": 144.963141 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.01088, "high": 0.01101, "low": 0.01088, "close": 0.011, "volume": 571357.8, "close_time": 1776646799999, "quote_volume": 6263.499665, "trades": 25, "taker_buy_base": 239611.3, "taker_buy_quote": 2618.896124 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.01103, "high": 0.01103, "low": 0.01099, "close": 0.01099, "volume": 247265.2, "close_time": 1776650399999, "quote_volume": 2723.618534, "trades": 22, "taker_buy_base": 216294.4, "taker_buy_quote": 2382.01061 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.01095, "high": 0.01096, "low": 0.01095, "close": 0.01096, "volume": 122435.2, "close_time": 1776653999999, "quote_volume": 1340.75032, "trades": 2, "taker_buy_base": 122435.2, "taker_buy_quote": 1340.75032 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.01105, "high": 0.01109, "low": 0.01105, "close": 0.01108, "volume": 11962.4, "close_time": 1776657599999, "quote_volume": 132.510356, "trades": 3, "taker_buy_base": 2118.8, "taker_buy_quote": 23.443268 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.01107, "high": 0.01108, "low": 0.01091, "close": 0.01095, "volume": 538619.3, "close_time": 1776661199999, "quote_volume": 5921.894328, "trades": 41, "taker_buy_base": 181575.7, "taker_buy_quote": 1995.831229 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.01094, "high": 0.01094, "low": 0.01079, "close": 0.01081, "volume": 482740.2, "close_time": 1776664799999, "quote_volume": 5254.336545, "trades": 25, "taker_buy_base": 289470.9, "taker_buy_quote": 3147.260245 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.01081, "high": 0.01087, "low": 0.01081, "close": 0.01087, "volume": 226484.0, "close_time": 1776668399999, "quote_volume": 2459.944672, "trades": 13, "taker_buy_base": 58194.6, "taker_buy_quote": 632.252036 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.01089, "high": 0.01104, "low": 0.01089, "close": 0.01091, "volume": 520371.3, "close_time": 1776671999999, "quote_volume": 5692.982264, "trades": 31, "taker_buy_base": 324023.2, "taker_buy_quote": 3543.33484 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.01091, "high": 0.01098, "low": 0.01091, "close": 0.01094, "volume": 541197.3, "close_time": 1776675599999, "quote_volume": 5928.95122, "trades": 16, "taker_buy_base": 270073.3, "taker_buy_quote": 2954.734507 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.01091, "high": 0.011, "low": 0.01091, "close": 0.01093, "volume": 351338.2, "close_time": 1776679199999, "quote_volume": 3848.186068, "trades": 26, "taker_buy_base": 226070.0, "taker_buy_quote": 2475.179514 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.01095, "high": 0.01115, "low": 0.01095, "close": 0.01108, "volume": 946023.3, "close_time": 1776682799999, "quote_volume": 10463.496621, "trades": 58, "taker_buy_base": 795751.1, "taker_buy_quote": 8800.214292 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.01103, "high": 0.01104, "low": 0.01102, "close": 0.01104, "volume": 61300.8, "close_time": 1776686399999, "quote_volume": 676.020243, "trades": 8, "taker_buy_base": 13430.5, "taker_buy_quote": 148.27272 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.01113, "high": 0.01116, "low": 0.01113, "close": 0.01114, "volume": 74328.1, "close_time": 1776689999999, "quote_volume": 829.035512, "trades": 4, "taker_buy_base": 59808.7, "taker_buy_quote": 667.289396 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.0111, "high": 0.01117, "low": 0.0111, "close": 0.01116, "volume": 127981.1, "close_time": 1776693599999, "quote_volume": 1423.821017, "trades": 13, "taker_buy_base": 60497.2, "taker_buy_quote": 673.294269 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.01116, "high": 0.01119, "low": 0.01102, "close": 0.01102, "volume": 415564.5, "close_time": 1776697199999, "quote_volume": 4617.167574, "trades": 37, "taker_buy_base": 267807.9, "taker_buy_quote": 2982.724476 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.01105, "high": 0.01105, "low": 0.01092, "close": 0.01102, "volume": 637839.7, "close_time": 1776700799999, "quote_volume": 7024.782752, "trades": 57, "taker_buy_base": 252283.1, "taker_buy_quote": 2785.043984 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.011, "high": 0.01106, "low": 0.011, "close": 0.01102, "volume": 100077.7, "close_time": 1776704399999, "quote_volume": 1104.254011, "trades": 11, "taker_buy_base": 45563.9, "taker_buy_quote": 503.640888 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.01101, "high": 0.01105, "low": 0.011, "close": 0.01105, "volume": 47228.0, "close_time": 1776707999999, "quote_volume": 520.234553, "trades": 5, "taker_buy_base": 6481.7, "taker_buy_quote": 71.622785 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.01109, "high": 0.01114, "low": 0.01103, "close": 0.01108, "volume": 241609.2, "close_time": 1776711599999, "quote_volume": 2685.035197, "trades": 30, "taker_buy_base": 139432.4, "taker_buy_quote": 1550.107365 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.0111, "high": 0.01117, "low": 0.01106, "close": 0.01107, "volume": 229329.1, "close_time": 1776715199999, "quote_volume": 2556.265957, "trades": 33, "taker_buy_base": 90446.4, "taker_buy_quote": 1005.434727 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.01105, "high": 0.01107, "low": 0.011, "close": 0.01107, "volume": 1306397.5, "close_time": 1776718799999, "quote_volume": 14410.127357, "trades": 58, "taker_buy_base": 369138.8, "taker_buy_quote": 4076.221182 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.0111, "high": 0.01118, "low": 0.01107, "close": 0.01107, "volume": 826631.9, "close_time": 1776722399999, "quote_volume": 9192.609753, "trades": 41, "taker_buy_base": 689149.2, "taker_buy_quote": 7664.639723 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.01109, "high": 0.01112, "low": 0.01105, "close": 0.01105, "volume": 710370.0, "close_time": 1776725999999, "quote_volume": 7871.979095, "trades": 39, "taker_buy_base": 326420.7, "taker_buy_quote": 3620.342828 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.01103, "high": 0.01103, "low": 0.01097, "close": 0.01097, "volume": 12340.1, "close_time": 1776729599999, "quote_volume": 135.45833, "trades": 5, "taker_buy_base": 10467.3, "taker_buy_quote": 114.832502 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.01098, "high": 0.01106, "low": 0.01098, "close": 0.01106, "volume": 42501.3, "close_time": 1776733199999, "quote_volume": 467.120278, "trades": 9, "taker_buy_base": 37511.3, "taker_buy_quote": 411.990578 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.01109, "high": 0.01111, "low": 0.01099, "close": 0.01099, "volume": 346112.5, "close_time": 1776736799999, "quote_volume": 3829.222205, "trades": 22, "taker_buy_base": 111011.3, "taker_buy_quote": 1226.701361 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.01099, "high": 0.01099, "low": 0.01093, "close": 0.01094, "volume": 100970.1, "close_time": 1776740399999, "quote_volume": 1104.312996, "trades": 12, "taker_buy_base": 99441.6, "taker_buy_quote": 1087.596603 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.01091, "high": 0.01091, "low": 0.01091, "close": 0.01091, "volume": 7380.0, "close_time": 1776743999999, "quote_volume": 80.5158, "trades": 4, "taker_buy_base": 7380.0, "taker_buy_quote": 80.5158 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.01094, "high": 0.01095, "low": 0.01089, "close": 0.01089, "volume": 35872.6, "close_time": 1776747599999, "quote_volume": 392.101367, "trades": 10, "taker_buy_base": 27492.1, "taker_buy_quote": 300.761785 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.01099, "high": 0.01107, "low": 0.01099, "close": 0.01107, "volume": 82118.9, "close_time": 1776751199999, "quote_volume": 903.904678, "trades": 17, "taker_buy_base": 81664.8, "taker_buy_quote": 898.877791 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.01101, "high": 0.01106, "low": 0.01097, "close": 0.01101, "volume": 57606.9, "close_time": 1776754799999, "quote_volume": 635.463297, "trades": 14, "taker_buy_base": 54089.4, "taker_buy_quote": 596.858158 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.01099, "high": 0.01105, "low": 0.01099, "close": 0.01105, "volume": 43026.2, "close_time": 1776758399999, "quote_volume": 474.288878, "trades": 8, "taker_buy_base": 35432.5, "taker_buy_quote": 390.834115 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.01106, "high": 0.01107, "low": 0.01097, "close": 0.01097, "volume": 582575.2, "close_time": 1776761999999, "quote_volume": 6427.370562, "trades": 48, "taker_buy_base": 368106.1, "taker_buy_quote": 4057.328236 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.01097, "high": 0.01102, "low": 0.01095, "close": 0.01102, "volume": 83566.2, "close_time": 1776765599999, "quote_volume": 919.00388, "trades": 9, "taker_buy_base": 27566.2, "taker_buy_quote": 302.64388 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.01105, "high": 0.01109, "low": 0.01103, "close": 0.01107, "volume": 341519.9, "close_time": 1776769199999, "quote_volume": 3776.243404, "trades": 28, "taker_buy_base": 241981.8, "taker_buy_quote": 2676.329301 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.01102, "high": 0.01107, "low": 0.01095, "close": 0.01107, "volume": 854561.1, "close_time": 1776772799999, "quote_volume": 9422.527225, "trades": 34, "taker_buy_base": 492253.1, "taker_buy_quote": 5427.936819 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.01103, "high": 0.01104, "low": 0.01087, "close": 0.011, "volume": 756969.8, "close_time": 1776776399999, "quote_volume": 8297.903763, "trades": 46, "taker_buy_base": 408359.4, "taker_buy_quote": 4475.373412 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.01092, "high": 0.01093, "low": 0.01085, "close": 0.01092, "volume": 606748.3, "close_time": 1776779999999, "quote_volume": 6609.886477, "trades": 22, "taker_buy_base": 133355.7, "taker_buy_quote": 1454.245638 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.01087, "high": 0.0111, "low": 0.01086, "close": 0.01099, "volume": 400561.5, "close_time": 1776783599999, "quote_volume": 4394.133938, "trades": 29, "taker_buy_base": 271126.3, "taker_buy_quote": 2980.844657 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.01105, "high": 0.01105, "low": 0.01095, "close": 0.01096, "volume": 82811.7, "close_time": 1776787199999, "quote_volume": 910.139765, "trades": 14, "taker_buy_base": 34682.3, "taker_buy_quote": 381.575619 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.01098, "high": 0.011, "low": 0.01085, "close": 0.01085, "volume": 465236.5, "close_time": 1776790799999, "quote_volume": 5078.165949, "trades": 32, "taker_buy_base": 47190.2, "taker_buy_quote": 517.244202 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.01087, "high": 0.01087, "low": 0.01069, "close": 0.01071, "volume": 2157707.3, "close_time": 1776794399999, "quote_volume": 23282.064074, "trades": 51, "taker_buy_base": 447133.8, "taker_buy_quote": 4802.262783 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.01075, "high": 0.01075, "low": 0.01064, "close": 0.01065, "volume": 671410.6, "close_time": 1776797999999, "quote_volume": 7189.196213, "trades": 56, "taker_buy_base": 48415.7, "taker_buy_quote": 516.871359 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.0107, "high": 0.01074, "low": 0.01056, "close": 0.01057, "volume": 533468.3, "close_time": 1776801599999, "quote_volume": 5690.334604, "trades": 38, "taker_buy_base": 317763.7, "taker_buy_quote": 3396.517079 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.01058, "high": 0.01073, "low": 0.01056, "close": 0.01071, "volume": 704445.4, "close_time": 1776805199999, "quote_volume": 7483.794673, "trades": 35, "taker_buy_base": 252537.3, "taker_buy_quote": 2673.920591 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.0107, "high": 0.0107, "low": 0.01067, "close": 0.01068, "volume": 30875.3, "close_time": 1776808799999, "quote_volume": 329.956219, "trades": 10, "taker_buy_base": 18281.2, "taker_buy_quote": 195.517382 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.01063, "high": 0.01067, "low": 0.01062, "close": 0.01066, "volume": 33759.9, "close_time": 1776812399999, "quote_volume": 359.342511, "trades": 7, "taker_buy_base": 10472.4, "taker_buy_quote": 111.253011 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.01073, "high": 0.0109, "low": 0.01073, "close": 0.01088, "volume": 538602.7, "close_time": 1776815999999, "quote_volume": 5830.511356, "trades": 38, "taker_buy_base": 452969.7, "taker_buy_quote": 4903.801268 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.01091, "high": 0.01098, "low": 0.01087, "close": 0.01087, "volume": 1224030.2, "close_time": 1776819599999, "quote_volume": 13379.275746, "trades": 51, "taker_buy_base": 1168425.4, "taker_buy_quote": 12774.308195 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.01088, "high": 0.01088, "low": 0.0108, "close": 0.01086, "volume": 1182955.0, "close_time": 1776823199999, "quote_volume": 12802.959145, "trades": 45, "taker_buy_base": 960277.9, "taker_buy_quote": 10392.291721 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.01087, "high": 0.01099, "low": 0.01086, "close": 0.01099, "volume": 231967.4, "close_time": 1776826799999, "quote_volume": 2527.489934, "trades": 33, "taker_buy_base": 218716.1, "taker_buy_quote": 2383.2109 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.01103, "high": 0.01105, "low": 0.01098, "close": 0.01099, "volume": 60988.2, "close_time": 1776830399999, "quote_volume": 671.022268, "trades": 11, "taker_buy_base": 58401.7, "taker_buy_quote": 642.596633 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.01098, "high": 0.01101, "low": 0.01097, "close": 0.01098, "volume": 506957.2, "close_time": 1776833999999, "quote_volume": 5564.51889, "trades": 28, "taker_buy_base": 480629.9, "taker_buy_quote": 5275.181863 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.01101, "high": 0.0111, "low": 0.01099, "close": 0.01099, "volume": 482344.8, "close_time": 1776837599999, "quote_volume": 5330.640102, "trades": 19, "taker_buy_base": 203408.4, "taker_buy_quote": 2247.389162 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.01098, "high": 0.01106, "low": 0.0109, "close": 0.01105, "volume": 744786.1, "close_time": 1776841199999, "quote_volume": 8209.443441, "trades": 47, "taker_buy_base": 387820.0, "taker_buy_quote": 4280.889847 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.01107, "high": 0.01109, "low": 0.01104, "close": 0.01106, "volume": 18133.7, "close_time": 1776844799999, "quote_volume": 200.835171, "trades": 9, "taker_buy_base": 17489.5, "taker_buy_quote": 193.710319 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.01107, "high": 0.01107, "low": 0.01096, "close": 0.01098, "volume": 448135.3, "close_time": 1776848399999, "quote_volume": 4926.756529, "trades": 21, "taker_buy_base": 193248.1, "taker_buy_quote": 2119.892626 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.01096, "high": 0.01107, "low": 0.01096, "close": 0.01104, "volume": 384166.6, "close_time": 1776851999999, "quote_volume": 4235.08882, "trades": 25, "taker_buy_base": 192661.7, "taker_buy_quote": 2120.345811 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.01095, "high": 0.01098, "low": 0.01095, "close": 0.01097, "volume": 310614.9, "close_time": 1776855599999, "quote_volume": 3405.140287, "trades": 16, "taker_buy_base": 112018.7, "taker_buy_quote": 1226.956848 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.01098, "high": 0.01099, "low": 0.01093, "close": 0.01099, "volume": 93674.3, "close_time": 1776859199999, "quote_volume": 1027.718128, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.01101, "high": 0.01101, "low": 0.01092, "close": 0.01092, "volume": 139392.6, "close_time": 1776862799999, "quote_volume": 1529.990165, "trades": 16, "taker_buy_base": 17700.7, "taker_buy_quote": 194.050759 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.0109, "high": 0.01111, "low": 0.0109, "close": 0.01104, "volume": 836349.1, "close_time": 1776866399999, "quote_volume": 9234.351376, "trades": 46, "taker_buy_base": 415352.9, "taker_buy_quote": 4586.950191 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.01103, "high": 0.01111, "low": 0.01098, "close": 0.01111, "volume": 231689.7, "close_time": 1776869999999, "quote_volume": 2561.946748, "trades": 23, "taker_buy_base": 67880.7, "taker_buy_quote": 750.761459 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.01107, "high": 0.01119, "low": 0.01107, "close": 0.01113, "volume": 266802.3, "close_time": 1776873599999, "quote_volume": 2977.885001, "trades": 22, "taker_buy_base": 251277.3, "taker_buy_quote": 2805.557501 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.01118, "high": 0.01118, "low": 0.01111, "close": 0.01115, "volume": 219729.2, "close_time": 1776877199999, "quote_volume": 2448.953679, "trades": 19, "taker_buy_base": 107177.3, "taker_buy_quote": 1194.230597 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.01112, "high": 0.01121, "low": 0.01112, "close": 0.01116, "volume": 624833.7, "close_time": 1776880799999, "quote_volume": 6978.105353, "trades": 29, "taker_buy_base": 176206.8, "taker_buy_quote": 1968.624968 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.01117, "high": 0.01117, "low": 0.01112, "close": 0.01115, "volume": 150734.8, "close_time": 1776884399999, "quote_volume": 1679.146631, "trades": 20, "taker_buy_base": 78477.6, "taker_buy_quote": 874.194948 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.01109, "high": 0.01109, "low": 0.01098, "close": 0.01102, "volume": 235712.3, "close_time": 1776887999999, "quote_volume": 2602.160203, "trades": 26, "taker_buy_base": 163051.8, "taker_buy_quote": 1800.348374 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.01103, "high": 0.01107, "low": 0.01097, "close": 0.01097, "volume": 116211.6, "close_time": 1776891599999, "quote_volume": 1282.210135, "trades": 22, "taker_buy_base": 101377.9, "taker_buy_quote": 1119.456132 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.01097, "high": 0.0111, "low": 0.01096, "close": 0.0111, "volume": 27435.0, "close_time": 1776895199999, "quote_volume": 302.4246, "trades": 7, "taker_buy_base": 27435.0, "taker_buy_quote": 302.4246 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.01102, "high": 0.01102, "low": 0.01097, "close": 0.01097, "volume": 71143.3, "close_time": 1776898799999, "quote_volume": 783.276217, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.01098, "high": 0.01098, "low": 0.01088, "close": 0.01088, "volume": 132127.8, "close_time": 1776902399999, "quote_volume": 1446.454643, "trades": 15, "taker_buy_base": 63386.1, "taker_buy_quote": 695.979378 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0109, "high": 0.01092, "low": 0.01076, "close": 0.01089, "volume": 780650.8, "close_time": 1776905999999, "quote_volume": 8443.684323, "trades": 42, "taker_buy_base": 453299.0, "taker_buy_quote": 4904.551684 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.01087, "high": 0.01087, "low": 0.01081, "close": 0.01081, "volume": 28752.0, "close_time": 1776909599999, "quote_volume": 310.86412, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.01081, "high": 0.01081, "low": 0.01081, "close": 0.01081, "volume": 0.0, "close_time": 1776913199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.01077, "high": 0.01077, "low": 0.01073, "close": 0.01073, "volume": 16618.9, "close_time": 1776916799999, "quote_volume": 178.708922, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.01068, "high": 0.01068, "low": 0.01066, "close": 0.01066, "volume": 86986.6, "close_time": 1776920399999, "quote_volume": 928.352335, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.01077, "high": 0.01081, "low": 0.01077, "close": 0.01081, "volume": 17659.0, "close_time": 1776923999999, "quote_volume": 190.567719, "trades": 8, "taker_buy_base": 9896.6, "taker_buy_quote": 106.889047 } ] }, "4h": { "count": 1650, "start_date": "2025-07-22T08:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.03191, "high": 0.05999, "low": 0.03063, "close": 0.03153, "volume": 682131.9, "close_time": 1753185599999, "quote_volume": 21789.21093, "trades": 135, "taker_buy_base": 350005.4, "taker_buy_quote": 11421.036761 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.03142, "high": 0.03214, "low": 0.03104, "close": 0.03161, "volume": 330460.0, "close_time": 1753199999999, "quote_volume": 10410.594539, "trades": 66, "taker_buy_base": 197852.6, "taker_buy_quote": 6225.656651 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.03165, "high": 0.03202, "low": 0.02917, "close": 0.03138, "volume": 278923.1, "close_time": 1753214399999, "quote_volume": 8649.215285, "trades": 65, "taker_buy_base": 45846.5, "taker_buy_quote": 1432.65599 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.03145, "high": 0.0325, "low": 0.03145, "close": 0.0325, "volume": 125723.5, "close_time": 1753228799999, "quote_volume": 4031.876057, "trades": 37, "taker_buy_base": 36394.8, "taker_buy_quote": 1159.311228 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.03234, "high": 0.03257, "low": 0.03176, "close": 0.03197, "volume": 139108.7, "close_time": 1753243199999, "quote_volume": 4495.306368, "trades": 41, "taker_buy_base": 82148.6, "taker_buy_quote": 2659.763265 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.03173, "high": 0.03257, "low": 0.03165, "close": 0.03166, "volume": 152261.3, "close_time": 1753257599999, "quote_volume": 4903.11023, "trades": 34, "taker_buy_base": 60297.2, "taker_buy_quote": 1945.135608 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.03168, "high": 0.03304, "low": 0.03097, "close": 0.03125, "volume": 356120.4, "close_time": 1753271999999, "quote_volume": 11421.661077, "trades": 64, "taker_buy_base": 228574.5, "taker_buy_quote": 7399.154515 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.03125, "high": 0.03129, "low": 0.02868, "close": 0.02965, "volume": 932936.4, "close_time": 1753286399999, "quote_volume": 27406.689963, "trades": 189, "taker_buy_base": 355701.6, "taker_buy_quote": 10508.748495 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.02942, "high": 0.03011, "low": 0.02802, "close": 0.0297, "volume": 493417.7, "close_time": 1753300799999, "quote_volume": 14381.078541, "trades": 137, "taker_buy_base": 201766.9, "taker_buy_quote": 5907.245385 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.02964, "high": 0.02964, "low": 0.02769, "close": 0.02861, "volume": 570728.2, "close_time": 1753315199999, "quote_volume": 16214.598366, "trades": 121, "taker_buy_base": 275618.9, "taker_buy_quote": 7803.732655 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.02849, "high": 0.02896, "low": 0.02849, "close": 0.02863, "volume": 13949.7, "close_time": 1753329599999, "quote_volume": 399.908013, "trades": 17, "taker_buy_base": 8483.4, "taker_buy_quote": 243.355048 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.02839, "high": 0.02849, "low": 0.025, "close": 0.02591, "volume": 1361909.7, "close_time": 1753343999999, "quote_volume": 35367.118124, "trades": 221, "taker_buy_base": 550080.1, "taker_buy_quote": 14328.445975 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.02644, "high": 0.03241, "low": 0.026, "close": 0.02722, "volume": 795699.9, "close_time": 1753358399999, "quote_volume": 21346.228927, "trades": 254, "taker_buy_base": 410388.6, "taker_buy_quote": 11056.681352 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.02689, "high": 0.02771, "low": 0.02641, "close": 0.02725, "volume": 268973.4, "close_time": 1753372799999, "quote_volume": 7296.10153, "trades": 79, "taker_buy_base": 162958.1, "taker_buy_quote": 4429.770161 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.0272, "high": 0.02763, "low": 0.02651, "close": 0.0272, "volume": 555903.4, "close_time": 1753387199999, "quote_volume": 15156.492438, "trades": 81, "taker_buy_base": 432669.4, "taker_buy_quote": 11797.432498 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.02719, "high": 0.0275, "low": 0.02662, "close": 0.02663, "volume": 531674.0, "close_time": 1753401599999, "quote_volume": 14305.425816, "trades": 102, "taker_buy_base": 90358.8, "taker_buy_quote": 2427.452714 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.02663, "high": 0.02717, "low": 0.0259, "close": 0.0259, "volume": 29057.6, "close_time": 1753415999999, "quote_volume": 760.43519, "trades": 24, "taker_buy_base": 6699.7, "taker_buy_quote": 176.652322 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.02613, "high": 0.02678, "low": 0.02587, "close": 0.02634, "volume": 131511.5, "close_time": 1753430399999, "quote_volume": 3460.70701, "trades": 48, "taker_buy_base": 68314.2, "taker_buy_quote": 1808.983205 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.02688, "high": 0.02744, "low": 0.02658, "close": 0.02723, "volume": 241090.9, "close_time": 1753444799999, "quote_volume": 6574.888284, "trades": 60, "taker_buy_base": 81599.0, "taker_buy_quote": 2232.167159 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.02762, "high": 0.02762, "low": 0.02615, "close": 0.02615, "volume": 192275.8, "close_time": 1753459199999, "quote_volume": 5163.236305, "trades": 45, "taker_buy_base": 86128.6, "taker_buy_quote": 2310.283112 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.02651, "high": 0.02687, "low": 0.02646, "close": 0.02666, "volume": 119298.9, "close_time": 1753473599999, "quote_volume": 3190.64892, "trades": 30, "taker_buy_base": 81776.2, "taker_buy_quote": 2186.677689 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.02722, "high": 0.02739, "low": 0.02716, "close": 0.0273, "volume": 522432.5, "close_time": 1753487999999, "quote_volume": 14229.639783, "trades": 81, "taker_buy_base": 370989.1, "taker_buy_quote": 10106.879149 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.02741, "high": 0.02763, "low": 0.02736, "close": 0.02736, "volume": 211108.7, "close_time": 1753502399999, "quote_volume": 5788.71399, "trades": 45, "taker_buy_base": 18425.1, "taker_buy_quote": 505.460256 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.02753, "high": 0.02765, "low": 0.0274, "close": 0.0274, "volume": 22827.0, "close_time": 1753516799999, "quote_volume": 628.027557, "trades": 15, "taker_buy_base": 15864.2, "taker_buy_quote": 436.930491 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.02748, "high": 0.02767, "low": 0.02733, "close": 0.0274, "volume": 398876.3, "close_time": 1753531199999, "quote_volume": 10969.911667, "trades": 212, "taker_buy_base": 170442.0, "taker_buy_quote": 4686.957915 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.02737, "high": 0.02791, "low": 0.02717, "close": 0.02786, "volume": 754964.1, "close_time": 1753545599999, "quote_volume": 20717.525517, "trades": 529, "taker_buy_base": 375266.3, "taker_buy_quote": 10295.096725 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.02789, "high": 0.02827, "low": 0.02744, "close": 0.02817, "volume": 276816.4, "close_time": 1753559999999, "quote_volume": 7686.012982, "trades": 282, "taker_buy_base": 144726.9, "taker_buy_quote": 4017.517964 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.02817, "high": 0.02824, "low": 0.02763, "close": 0.02763, "volume": 108083.7, "close_time": 1753574399999, "quote_volume": 3030.939509, "trades": 119, "taker_buy_base": 20769.8, "taker_buy_quote": 579.970045 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0276, "high": 0.02848, "low": 0.02746, "close": 0.02813, "volume": 252621.2, "close_time": 1753588799999, "quote_volume": 7072.680844, "trades": 290, "taker_buy_base": 130695.0, "taker_buy_quote": 3690.281167 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.02816, "high": 0.02846, "low": 0.02805, "close": 0.02816, "volume": 226232.7, "close_time": 1753603199999, "quote_volume": 6380.88471, "trades": 286, "taker_buy_base": 49840.9, "taker_buy_quote": 1407.789869 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.02821, "high": 0.02885, "low": 0.02783, "close": 0.02841, "volume": 435773.8, "close_time": 1753617599999, "quote_volume": 12380.743311, "trades": 412, "taker_buy_base": 135464.1, "taker_buy_quote": 3853.708142 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.02842, "high": 0.02862, "low": 0.02811, "close": 0.02839, "volume": 327637.8, "close_time": 1753631999999, "quote_volume": 9289.294624, "trades": 429, "taker_buy_base": 110966.8, "taker_buy_quote": 3146.960028 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.02839, "high": 0.02894, "low": 0.02839, "close": 0.02865, "volume": 637732.4, "close_time": 1753646399999, "quote_volume": 18314.412425, "trades": 483, "taker_buy_base": 382739.6, "taker_buy_quote": 10984.483437 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.02866, "high": 0.02905, "low": 0.02832, "close": 0.02902, "volume": 474477.6, "close_time": 1753660799999, "quote_volume": 13613.505792, "trades": 495, "taker_buy_base": 320640.4, "taker_buy_quote": 9207.046687 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0291, "high": 0.02963, "low": 0.02872, "close": 0.02941, "volume": 529578.7, "close_time": 1753675199999, "quote_volume": 15447.504837, "trades": 390, "taker_buy_base": 222708.0, "taker_buy_quote": 6477.417093 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.02947, "high": 0.03073, "low": 0.02921, "close": 0.02997, "volume": 1349527.4, "close_time": 1753689599999, "quote_volume": 40768.001421, "trades": 640, "taker_buy_base": 588813.1, "taker_buy_quote": 17775.100387 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.03, "high": 0.03056, "low": 0.02941, "close": 0.02949, "volume": 1035982.3, "close_time": 1753703999999, "quote_volume": 31063.65462, "trades": 466, "taker_buy_base": 491410.7, "taker_buy_quote": 14728.526239 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.02946, "high": 0.02959, "low": 0.02831, "close": 0.02838, "volume": 1229719.4, "close_time": 1753718399999, "quote_volume": 35657.493433, "trades": 566, "taker_buy_base": 532236.1, "taker_buy_quote": 15383.662389 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.02838, "high": 0.02869, "low": 0.02759, "close": 0.02783, "volume": 362829.2, "close_time": 1753732799999, "quote_volume": 10232.523655, "trades": 429, "taker_buy_base": 178048.3, "taker_buy_quote": 5007.128299 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.02791, "high": 0.02792, "low": 0.02699, "close": 0.02726, "volume": 807443.9, "close_time": 1753747199999, "quote_volume": 22066.376361, "trades": 353, "taker_buy_base": 313681.9, "taker_buy_quote": 8572.194301 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.02728, "high": 0.0273, "low": 0.02645, "close": 0.02693, "volume": 705219.6, "close_time": 1753761599999, "quote_volume": 18900.243017, "trades": 235, "taker_buy_base": 303748.9, "taker_buy_quote": 8136.243173 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.02705, "high": 0.02818, "low": 0.0268, "close": 0.02807, "volume": 141234.3, "close_time": 1753775999999, "quote_volume": 3861.251113, "trades": 84, "taker_buy_base": 70640.4, "taker_buy_quote": 1934.778503 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.02796, "high": 0.0283, "low": 0.02719, "close": 0.02732, "volume": 303436.0, "close_time": 1753790399999, "quote_volume": 8416.228186, "trades": 110, "taker_buy_base": 116199.3, "taker_buy_quote": 3240.912328 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0266, "close": 0.02695, "volume": 689779.7, "close_time": 1753804799999, "quote_volume": 18730.972255, "trades": 124, "taker_buy_base": 296920.4, "taker_buy_quote": 8068.110533 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.02687, "high": 0.02714, "low": 0.02633, "close": 0.02667, "volume": 819039.6, "close_time": 1753819199999, "quote_volume": 21954.6456, "trades": 183, "taker_buy_base": 398109.7, "taker_buy_quote": 10680.756948 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.02663, "high": 0.02696, "low": 0.02624, "close": 0.02685, "volume": 605485.2, "close_time": 1753833599999, "quote_volume": 16131.396184, "trades": 128, "taker_buy_base": 295631.0, "taker_buy_quote": 7889.412109 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.02655, "high": 0.02691, "low": 0.02629, "close": 0.02684, "volume": 350825.5, "close_time": 1753847999999, "quote_volume": 9348.394346, "trades": 115, "taker_buy_base": 207604.8, "taker_buy_quote": 5533.954683 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.02684, "high": 0.02691, "low": 0.02648, "close": 0.0265, "volume": 228487.2, "close_time": 1753862399999, "quote_volume": 6075.34942, "trades": 100, "taker_buy_base": 98846.7, "taker_buy_quote": 2630.067956 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.02654, "high": 0.02679, "low": 0.02541, "close": 0.02551, "volume": 1181566.0, "close_time": 1753876799999, "quote_volume": 30413.350587, "trades": 270, "taker_buy_base": 375815.6, "taker_buy_quote": 9700.977395 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.02552, "high": 0.02638, "low": 0.0254, "close": 0.02609, "volume": 685633.7, "close_time": 1753891199999, "quote_volume": 17794.067357, "trades": 135, "taker_buy_base": 482815.9, "taker_buy_quote": 12516.322381 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.02615, "high": 0.02663, "low": 0.02486, "close": 0.02612, "volume": 1382004.6, "close_time": 1753905599999, "quote_volume": 35472.86784, "trades": 289, "taker_buy_base": 558157.4, "taker_buy_quote": 14361.141452 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.02622, "high": 0.02639, "low": 0.02566, "close": 0.02636, "volume": 1059845.3, "close_time": 1753919999999, "quote_volume": 27566.159028, "trades": 204, "taker_buy_base": 540965.9, "taker_buy_quote": 14073.249813 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.02629, "high": 0.02686, "low": 0.02624, "close": 0.02686, "volume": 517389.8, "close_time": 1753934399999, "quote_volume": 13830.170926, "trades": 94, "taker_buy_base": 210320.9, "taker_buy_quote": 5610.617541 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.02677, "high": 0.02729, "low": 0.02671, "close": 0.02701, "volume": 362663.5, "close_time": 1753948799999, "quote_volume": 9835.474503, "trades": 155, "taker_buy_base": 215080.4, "taker_buy_quote": 5843.116501 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.02699, "high": 0.02717, "low": 0.02682, "close": 0.02682, "volume": 209381.5, "close_time": 1753963199999, "quote_volume": 5654.892417, "trades": 56, "taker_buy_base": 25226.1, "taker_buy_quote": 681.318671 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.02669, "high": 0.02669, "low": 0.02545, "close": 0.02572, "volume": 398208.6, "close_time": 1753977599999, "quote_volume": 10360.5532, "trades": 102, "taker_buy_base": 182561.9, "taker_buy_quote": 4746.663157 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.02585, "high": 0.02635, "low": 0.02549, "close": 0.02555, "volume": 527558.2, "close_time": 1753991999999, "quote_volume": 13629.582362, "trades": 94, "taker_buy_base": 291654.4, "taker_buy_quote": 7551.285075 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.02553, "high": 0.02553, "low": 0.02453, "close": 0.02457, "volume": 763605.4, "close_time": 1754006399999, "quote_volume": 18993.149543, "trades": 133, "taker_buy_base": 189433.6, "taker_buy_quote": 4721.965535 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0245, "high": 0.02467, "low": 0.02368, "close": 0.02456, "volume": 344999.6, "close_time": 1754020799999, "quote_volume": 8285.565084, "trades": 128, "taker_buy_base": 118644.2, "taker_buy_quote": 2879.40826 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.02445, "high": 0.02453, "low": 0.02402, "close": 0.02416, "volume": 252532.8, "close_time": 1754035199999, "quote_volume": 6142.159658, "trades": 107, "taker_buy_base": 122495.3, "taker_buy_quote": 2977.928851 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.02416, "high": 0.02416, "low": 0.02371, "close": 0.02405, "volume": 376212.5, "close_time": 1754049599999, "quote_volume": 9027.73432, "trades": 126, "taker_buy_base": 199767.7, "taker_buy_quote": 4796.22171 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.02427, "high": 0.02467, "low": 0.02374, "close": 0.02446, "volume": 356408.5, "close_time": 1754063999999, "quote_volume": 8691.693415, "trades": 90, "taker_buy_base": 102941.4, "taker_buy_quote": 2511.953631 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.02456, "high": 0.02456, "low": 0.02387, "close": 0.02435, "volume": 631696.8, "close_time": 1754078399999, "quote_volume": 15267.257698, "trades": 125, "taker_buy_base": 219291.6, "taker_buy_quote": 5308.256313 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.02413, "high": 0.02432, "low": 0.02302, "close": 0.02373, "volume": 784612.2, "close_time": 1754092799999, "quote_volume": 18596.404007, "trades": 177, "taker_buy_base": 296736.1, "taker_buy_quote": 7070.498914 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.02384, "high": 0.02411, "low": 0.02384, "close": 0.02411, "volume": 102297.9, "close_time": 1754107199999, "quote_volume": 2450.51724, "trades": 12, "taker_buy_base": 84881.6, "taker_buy_quote": 2030.610247 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.02404, "high": 0.02424, "low": 0.02344, "close": 0.0237, "volume": 245506.5, "close_time": 1754121599999, "quote_volume": 5804.364212, "trades": 43, "taker_buy_base": 232969.4, "taker_buy_quote": 5505.795702 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.02386, "high": 0.02403, "low": 0.02339, "close": 0.02361, "volume": 363675.9, "close_time": 1754135999999, "quote_volume": 8574.444044, "trades": 58, "taker_buy_base": 171763.2, "taker_buy_quote": 4052.904743 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.02353, "high": 0.02363, "low": 0.0231, "close": 0.02315, "volume": 120255.4, "close_time": 1754150399999, "quote_volume": 2824.87526, "trades": 36, "taker_buy_base": 69221.1, "taker_buy_quote": 1628.743624 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.02318, "high": 0.02352, "low": 0.02272, "close": 0.02316, "volume": 1150490.2, "close_time": 1754164799999, "quote_volume": 26495.347213, "trades": 184, "taker_buy_base": 565878.5, "taker_buy_quote": 13040.687884 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.02303, "high": 0.02344, "low": 0.02303, "close": 0.02328, "volume": 431046.0, "close_time": 1754179199999, "quote_volume": 10035.288159, "trades": 55, "taker_buy_base": 210240.8, "taker_buy_quote": 4889.503503 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.02334, "high": 0.02369, "low": 0.02311, "close": 0.02369, "volume": 90382.6, "close_time": 1754193599999, "quote_volume": 2109.913119, "trades": 28, "taker_buy_base": 77344.5, "taker_buy_quote": 1806.323691 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.02369, "high": 0.02392, "low": 0.02369, "close": 0.02392, "volume": 62986.9, "close_time": 1754207999999, "quote_volume": 1499.989555, "trades": 20, "taker_buy_base": 44318.3, "taker_buy_quote": 1055.684347 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.02391, "high": 0.02432, "low": 0.02374, "close": 0.02413, "volume": 414104.3, "close_time": 1754222399999, "quote_volume": 9951.921969, "trades": 84, "taker_buy_base": 224144.4, "taker_buy_quote": 5394.797274 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.02414, "high": 0.02429, "low": 0.02406, "close": 0.02415, "volume": 206044.5, "close_time": 1754236799999, "quote_volume": 4986.253019, "trades": 27, "taker_buy_base": 52019.5, "taker_buy_quote": 1257.579641 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.02428, "high": 0.02466, "low": 0.02425, "close": 0.02445, "volume": 372203.4, "close_time": 1754251199999, "quote_volume": 9097.639051, "trades": 60, "taker_buy_base": 177495.9, "taker_buy_quote": 4343.216677 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.02446, "high": 0.02483, "low": 0.02446, "close": 0.02467, "volume": 508657.8, "close_time": 1754265599999, "quote_volume": 12528.514581, "trades": 92, "taker_buy_base": 217289.8, "taker_buy_quote": 5353.702346 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0247, "high": 0.02509, "low": 0.02465, "close": 0.02487, "volume": 217827.9, "close_time": 1754279999999, "quote_volume": 5421.588102, "trades": 40, "taker_buy_base": 97739.8, "taker_buy_quote": 2438.90841 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.02478, "high": 0.02493, "low": 0.02466, "close": 0.02489, "volume": 187450.7, "close_time": 1754294399999, "quote_volume": 4647.799446, "trades": 38, "taker_buy_base": 51987.0, "taker_buy_quote": 1286.542321 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.02489, "high": 0.025, "low": 0.02462, "close": 0.0247, "volume": 841465.9, "close_time": 1754308799999, "quote_volume": 20905.739825, "trades": 107, "taker_buy_base": 269852.5, "taker_buy_quote": 6702.799295 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.02471, "high": 0.02591, "low": 0.02468, "close": 0.02541, "volume": 937370.9, "close_time": 1754323199999, "quote_volume": 23734.61673, "trades": 129, "taker_buy_base": 750441.3, "taker_buy_quote": 18993.067248 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.02545, "high": 0.02592, "low": 0.02545, "close": 0.02553, "volume": 258817.4, "close_time": 1754337599999, "quote_volume": 6657.654212, "trades": 46, "taker_buy_base": 102461.7, "taker_buy_quote": 2637.664547 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.02553, "high": 0.02596, "low": 0.02547, "close": 0.02596, "volume": 325380.8, "close_time": 1754351999999, "quote_volume": 8372.71602, "trades": 41, "taker_buy_base": 147719.4, "taker_buy_quote": 3816.258687 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.02588, "high": 0.02588, "low": 0.02548, "close": 0.02553, "volume": 208977.3, "close_time": 1754366399999, "quote_volume": 5354.813945, "trades": 43, "taker_buy_base": 125269.7, "taker_buy_quote": 3204.147341 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.02554, "high": 0.0257, "low": 0.02503, "close": 0.02503, "volume": 158228.8, "close_time": 1754380799999, "quote_volume": 4032.686484, "trades": 25, "taker_buy_base": 74211.5, "taker_buy_quote": 1885.522615 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.02501, "high": 0.02602, "low": 0.02495, "close": 0.02575, "volume": 1844609.5, "close_time": 1754395199999, "quote_volume": 47506.152609, "trades": 192, "taker_buy_base": 303596.8, "taker_buy_quote": 7793.841299 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.02574, "high": 0.02578, "low": 0.02446, "close": 0.02447, "volume": 691224.8, "close_time": 1754409599999, "quote_volume": 17217.32686, "trades": 99, "taker_buy_base": 268215.6, "taker_buy_quote": 6675.164583 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.02454, "high": 0.02479, "low": 0.02436, "close": 0.02446, "volume": 280798.9, "close_time": 1754423999999, "quote_volume": 6886.997331, "trades": 60, "taker_buy_base": 193737.6, "taker_buy_quote": 4750.825816 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.02454, "high": 0.02466, "low": 0.0245, "close": 0.02459, "volume": 62439.5, "close_time": 1754438399999, "quote_volume": 1533.616382, "trades": 18, "taker_buy_base": 26555.5, "taker_buy_quote": 651.864578 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.02459, "high": 0.02464, "low": 0.0241, "close": 0.0241, "volume": 211994.6, "close_time": 1754452799999, "quote_volume": 5172.467258, "trades": 39, "taker_buy_base": 146932.4, "taker_buy_quote": 3603.964678 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.02405, "high": 0.02482, "low": 0.02405, "close": 0.02481, "volume": 123929.5, "close_time": 1754467199999, "quote_volume": 3011.118239, "trades": 20, "taker_buy_base": 29092.0, "taker_buy_quote": 707.128257 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.02482, "high": 0.0249, "low": 0.02467, "close": 0.02472, "volume": 79766.8, "close_time": 1754481599999, "quote_volume": 1974.004115, "trades": 20, "taker_buy_base": 77648.4, "taker_buy_quote": 1921.616083 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.0245, "high": 0.02536, "low": 0.02448, "close": 0.02536, "volume": 539196.4, "close_time": 1754495999999, "quote_volume": 13415.302157, "trades": 96, "taker_buy_base": 253413.3, "taker_buy_quote": 6317.436701 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.02538, "high": 0.02551, "low": 0.02519, "close": 0.02542, "volume": 460742.8, "close_time": 1754510399999, "quote_volume": 11684.253404, "trades": 77, "taker_buy_base": 149223.9, "taker_buy_quote": 3791.739562 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.02537, "high": 0.02537, "low": 0.02512, "close": 0.02516, "volume": 397777.6, "close_time": 1754524799999, "quote_volume": 10036.043763, "trades": 28, "taker_buy_base": 120167.7, "taker_buy_quote": 3037.830716 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.02526, "high": 0.02536, "low": 0.02504, "close": 0.02504, "volume": 144238.3, "close_time": 1754539199999, "quote_volume": 3628.377972, "trades": 19, "taker_buy_base": 49904.3, "taker_buy_quote": 1255.229882 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.02504, "high": 0.02548, "low": 0.02503, "close": 0.02542, "volume": 422819.2, "close_time": 1754553599999, "quote_volume": 10659.877245, "trades": 54, "taker_buy_base": 287070.4, "taker_buy_quote": 7246.083021 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.02544, "high": 0.02691, "low": 0.02539, "close": 0.02667, "volume": 1939800.4, "close_time": 1754567999999, "quote_volume": 50936.597241, "trades": 266, "taker_buy_base": 872028.2, "taker_buy_quote": 22993.929642 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.02669, "high": 0.02687, "low": 0.02637, "close": 0.02663, "volume": 2115268.5, "close_time": 1754582399999, "quote_volume": 56240.735644, "trades": 214, "taker_buy_base": 1020954.1, "taker_buy_quote": 27151.006204 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.02663, "high": 0.02664, "low": 0.02608, "close": 0.02655, "volume": 618545.4, "close_time": 1754596799999, "quote_volume": 16264.730164, "trades": 99, "taker_buy_base": 193580.9, "taker_buy_quote": 5110.231541 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.02671, "high": 0.02738, "low": 0.02654, "close": 0.02717, "volume": 2821027.1, "close_time": 1754611199999, "quote_volume": 76185.905127, "trades": 322, "taker_buy_base": 1489474.5, "taker_buy_quote": 40222.132556 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0272, "high": 0.028, "low": 0.02706, "close": 0.02783, "volume": 2606896.6, "close_time": 1754625599999, "quote_volume": 71975.199683, "trades": 255, "taker_buy_base": 1447002.7, "taker_buy_quote": 39997.940542 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.02775, "high": 0.02798, "low": 0.02737, "close": 0.02769, "volume": 2999390.4, "close_time": 1754639999999, "quote_volume": 83093.161337, "trades": 255, "taker_buy_base": 1467588.8, "taker_buy_quote": 40638.683479 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.02775, "high": 0.02872, "low": 0.02737, "close": 0.02788, "volume": 8004852.6, "close_time": 1754654399999, "quote_volume": 223542.668271, "trades": 745, "taker_buy_base": 3836247.4, "taker_buy_quote": 106744.09505 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.02785, "high": 0.02849, "low": 0.02715, "close": 0.02738, "volume": 5894701.5, "close_time": 1754668799999, "quote_volume": 164090.074295, "trades": 828, "taker_buy_base": 2899615.7, "taker_buy_quote": 80696.519513 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.02752, "high": 0.02835, "low": 0.02744, "close": 0.02817, "volume": 2537595.6, "close_time": 1754683199999, "quote_volume": 71015.147905, "trades": 409, "taker_buy_base": 1394467.3, "taker_buy_quote": 39023.841603 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.0282, "high": 0.02845, "low": 0.02816, "close": 0.02829, "volume": 1116449.8, "close_time": 1754697599999, "quote_volume": 31591.443148, "trades": 269, "taker_buy_base": 402583.6, "taker_buy_quote": 11401.879612 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.02831, "high": 0.02855, "low": 0.02823, "close": 0.02834, "volume": 1262489.5, "close_time": 1754711999999, "quote_volume": 35786.668856, "trades": 238, "taker_buy_base": 488779.9, "taker_buy_quote": 13848.648129 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.02837, "high": 0.02909, "low": 0.02835, "close": 0.02898, "volume": 1495746.4, "close_time": 1754726399999, "quote_volume": 43220.530128, "trades": 207, "taker_buy_base": 1208403.9, "taker_buy_quote": 34927.428686 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.02908, "high": 0.0294, "low": 0.02891, "close": 0.0291, "volume": 1462213.6, "close_time": 1754740799999, "quote_volume": 42689.118884, "trades": 285, "taker_buy_base": 804672.1, "taker_buy_quote": 23504.402946 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.02916, "high": 0.02952, "low": 0.02883, "close": 0.02903, "volume": 2256905.1, "close_time": 1754755199999, "quote_volume": 65701.555006, "trades": 542, "taker_buy_base": 1107002.1, "taker_buy_quote": 32213.775447 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.02905, "high": 0.02941, "low": 0.02898, "close": 0.02925, "volume": 1049739.1, "close_time": 1754769599999, "quote_volume": 30642.707295, "trades": 233, "taker_buy_base": 556573.1, "taker_buy_quote": 16243.759218 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.02926, "high": 0.03074, "low": 0.02926, "close": 0.03002, "volume": 6117469.2, "close_time": 1754783999999, "quote_volume": 184437.762003, "trades": 1584, "taker_buy_base": 3050447.7, "taker_buy_quote": 91799.056643 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.02994, "high": 0.03106, "low": 0.02992, "close": 0.03045, "volume": 572043.8, "close_time": 1754798399999, "quote_volume": 17317.27169, "trades": 339, "taker_buy_base": 281494.0, "taker_buy_quote": 8512.89462 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.03038, "high": 0.03097, "low": 0.02934, "close": 0.02939, "volume": 841404.8, "close_time": 1754812799999, "quote_volume": 25474.648896, "trades": 548, "taker_buy_base": 460119.5, "taker_buy_quote": 14076.495819 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.02941, "high": 0.02973, "low": 0.02889, "close": 0.02906, "volume": 1826572.1, "close_time": 1754827199999, "quote_volume": 53601.761797, "trades": 970, "taker_buy_base": 904557.6, "taker_buy_quote": 26574.223471 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.02896, "high": 0.02949, "low": 0.02858, "close": 0.02945, "volume": 553782.2, "close_time": 1754841599999, "quote_volume": 16078.776981, "trades": 288, "taker_buy_base": 242123.5, "taker_buy_quote": 7047.56082 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.02934, "high": 0.0298, "low": 0.02929, "close": 0.0298, "volume": 937687.6, "close_time": 1754855999999, "quote_volume": 27699.139482, "trades": 261, "taker_buy_base": 528998.5, "taker_buy_quote": 15630.530878 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.02971, "high": 0.02974, "low": 0.02935, "close": 0.02967, "volume": 1059701.3, "close_time": 1754870399999, "quote_volume": 31340.543193, "trades": 271, "taker_buy_base": 530976.5, "taker_buy_quote": 15707.605305 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.02967, "high": 0.03045, "low": 0.02943, "close": 0.03011, "volume": 663382.0, "close_time": 1754884799999, "quote_volume": 19818.83657, "trades": 245, "taker_buy_base": 248000.6, "taker_buy_quote": 7416.900582 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.03008, "high": 0.03038, "low": 0.029, "close": 0.029, "volume": 1365525.7, "close_time": 1754899199999, "quote_volume": 40882.706164, "trades": 358, "taker_buy_base": 526718.3, "taker_buy_quote": 15814.102865 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.029, "high": 0.02934, "low": 0.02758, "close": 0.02779, "volume": 1066152.0, "close_time": 1754913599999, "quote_volume": 30184.465942, "trades": 408, "taker_buy_base": 569175.3, "taker_buy_quote": 16134.674837 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.02772, "high": 0.02837, "low": 0.0275, "close": 0.02826, "volume": 645610.1, "close_time": 1754927999999, "quote_volume": 18026.9713, "trades": 335, "taker_buy_base": 340850.1, "taker_buy_quote": 9539.881991 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.02839, "high": 0.02879, "low": 0.02772, "close": 0.02804, "volume": 325754.2, "close_time": 1754942399999, "quote_volume": 9214.241145, "trades": 210, "taker_buy_base": 198087.8, "taker_buy_quote": 5623.858637 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.02802, "high": 0.02814, "low": 0.02702, "close": 0.02717, "volume": 922020.4, "close_time": 1754956799999, "quote_volume": 25557.556441, "trades": 289, "taker_buy_base": 583164.6, "taker_buy_quote": 16230.322851 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.02709, "high": 0.0278, "low": 0.02708, "close": 0.02741, "volume": 169127.3, "close_time": 1754971199999, "quote_volume": 4616.721172, "trades": 166, "taker_buy_base": 92923.9, "taker_buy_quote": 2535.037729 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.02725, "high": 0.02767, "low": 0.02709, "close": 0.02764, "volume": 296161.8, "close_time": 1754985599999, "quote_volume": 8115.262366, "trades": 141, "taker_buy_base": 162101.2, "taker_buy_quote": 4442.842079 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.02761, "high": 0.02761, "low": 0.02663, "close": 0.02703, "volume": 465601.3, "close_time": 1754999999999, "quote_volume": 12545.443073, "trades": 123, "taker_buy_base": 173778.6, "taker_buy_quote": 4675.672028 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.02701, "high": 0.02875, "low": 0.02698, "close": 0.02873, "volume": 1875637.3, "close_time": 1755014399999, "quote_volume": 52742.36098, "trades": 500, "taker_buy_base": 1304929.9, "taker_buy_quote": 36661.255359 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.0287, "high": 0.0291, "low": 0.02846, "close": 0.029, "volume": 675408.8, "close_time": 1755028799999, "quote_volume": 19438.769518, "trades": 390, "taker_buy_base": 195213.2, "taker_buy_quote": 5618.694785 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.029, "high": 0.02932, "low": 0.02867, "close": 0.02875, "volume": 469016.7, "close_time": 1755043199999, "quote_volume": 13598.329789, "trades": 260, "taker_buy_base": 94986.3, "taker_buy_quote": 2755.541923 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.02887, "high": 0.02919, "low": 0.02836, "close": 0.02915, "volume": 439269.1, "close_time": 1755057599999, "quote_volume": 12758.445292, "trades": 230, "taker_buy_base": 226716.8, "taker_buy_quote": 6588.667973 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.02913, "high": 0.02931, "low": 0.02849, "close": 0.02905, "volume": 1586726.8, "close_time": 1755071999999, "quote_volume": 46373.367501, "trades": 430, "taker_buy_base": 190832.9, "taker_buy_quote": 5529.475438 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.02905, "high": 0.03173, "low": 0.02905, "close": 0.03158, "volume": 4575989.2, "close_time": 1755086399999, "quote_volume": 140175.099777, "trades": 814, "taker_buy_base": 2432572.1, "taker_buy_quote": 74581.286878 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.03164, "high": 0.03202, "low": 0.03072, "close": 0.03134, "volume": 4562092.2, "close_time": 1755100799999, "quote_volume": 143212.254851, "trades": 990, "taker_buy_base": 2412455.3, "taker_buy_quote": 75617.941738 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.03152, "high": 0.0318, "low": 0.03113, "close": 0.03162, "volume": 1731852.3, "close_time": 1755115199999, "quote_volume": 54477.193193, "trades": 611, "taker_buy_base": 1025265.5, "taker_buy_quote": 32218.922325 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.03162, "high": 0.03232, "low": 0.0312, "close": 0.03203, "volume": 2406606.2, "close_time": 1755129599999, "quote_volume": 76658.415374, "trades": 483, "taker_buy_base": 1151461.6, "taker_buy_quote": 36726.335618 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.03185, "high": 0.03216, "low": 0.0314, "close": 0.0319, "volume": 915157.1, "close_time": 1755143999999, "quote_volume": 29075.683939, "trades": 257, "taker_buy_base": 440891.3, "taker_buy_quote": 14028.424242 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.03187, "high": 0.03208, "low": 0.03077, "close": 0.03093, "volume": 1426288.9, "close_time": 1755158399999, "quote_volume": 44591.651483, "trades": 241, "taker_buy_base": 609603.8, "taker_buy_quote": 19134.441346 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.03077, "high": 0.03077, "low": 0.03012, "close": 0.03026, "volume": 1234216.7, "close_time": 1755172799999, "quote_volume": 37492.599128, "trades": 405, "taker_buy_base": 640106.7, "taker_buy_quote": 19402.864433 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.03017, "high": 0.03058, "low": 0.02734, "close": 0.0283, "volume": 3776743.6, "close_time": 1755187199999, "quote_volume": 107420.937911, "trades": 859, "taker_buy_base": 1711971.4, "taker_buy_quote": 48382.269405 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.02826, "high": 0.02826, "low": 0.02733, "close": 0.02761, "volume": 2240080.2, "close_time": 1755201599999, "quote_volume": 62335.50909, "trades": 423, "taker_buy_base": 886451.0, "taker_buy_quote": 24632.660204 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.02751, "high": 0.0277, "low": 0.02672, "close": 0.02754, "volume": 583850.8, "close_time": 1755215999999, "quote_volume": 15805.623184, "trades": 178, "taker_buy_base": 255084.9, "taker_buy_quote": 6920.171345 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.02756, "high": 0.02838, "low": 0.02736, "close": 0.02837, "volume": 286727.1, "close_time": 1755230399999, "quote_volume": 8070.958291, "trades": 77, "taker_buy_base": 270728.4, "taker_buy_quote": 7626.615153 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.02812, "high": 0.02914, "low": 0.02793, "close": 0.02887, "volume": 855482.9, "close_time": 1755244799999, "quote_volume": 24404.901622, "trades": 157, "taker_buy_base": 216555.8, "taker_buy_quote": 6166.539201 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.02882, "high": 0.02972, "low": 0.0285, "close": 0.02863, "volume": 1424257.8, "close_time": 1755259199999, "quote_volume": 41269.864605, "trades": 254, "taker_buy_base": 821977.2, "taker_buy_quote": 23766.588147 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.02857, "high": 0.02934, "low": 0.02686, "close": 0.02705, "volume": 3226674.6, "close_time": 1755273599999, "quote_volume": 90526.117722, "trades": 497, "taker_buy_base": 1629687.9, "taker_buy_quote": 45732.971323 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.02698, "high": 0.02776, "low": 0.02672, "close": 0.02711, "volume": 1602405.1, "close_time": 1755287999999, "quote_volume": 43762.357218, "trades": 378, "taker_buy_base": 865545.7, "taker_buy_quote": 23635.804222 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.02705, "high": 0.02799, "low": 0.02704, "close": 0.02748, "volume": 380784.0, "close_time": 1755302399999, "quote_volume": 10457.153848, "trades": 146, "taker_buy_base": 239905.3, "taker_buy_quote": 6584.703465 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.02754, "high": 0.02809, "low": 0.0275, "close": 0.02783, "volume": 595913.3, "close_time": 1755316799999, "quote_volume": 16617.666129, "trades": 151, "taker_buy_base": 303947.3, "taker_buy_quote": 8499.228126 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.0278, "high": 0.02801, "low": 0.02769, "close": 0.02793, "volume": 330389.0, "close_time": 1755331199999, "quote_volume": 9193.085725, "trades": 50, "taker_buy_base": 132368.0, "taker_buy_quote": 3691.280612 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.0279, "high": 0.02808, "low": 0.02747, "close": 0.0277, "volume": 1421537.1, "close_time": 1755345599999, "quote_volume": 39550.780998, "trades": 208, "taker_buy_base": 731679.0, "taker_buy_quote": 20353.422073 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.02763, "high": 0.02912, "low": 0.02759, "close": 0.02875, "volume": 1334849.3, "close_time": 1755359999999, "quote_volume": 37823.148589, "trades": 284, "taker_buy_base": 670468.5, "taker_buy_quote": 18969.551405 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.02886, "high": 0.02909, "low": 0.02852, "close": 0.02873, "volume": 1207814.5, "close_time": 1755374399999, "quote_volume": 34723.439494, "trades": 181, "taker_buy_base": 713921.3, "taker_buy_quote": 20497.766617 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.0286, "high": 0.02892, "low": 0.02851, "close": 0.02873, "volume": 265460.7, "close_time": 1755388799999, "quote_volume": 7608.845778, "trades": 63, "taker_buy_base": 103437.5, "taker_buy_quote": 2957.963769 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.02879, "high": 0.02916, "low": 0.02874, "close": 0.02911, "volume": 266957.4, "close_time": 1755403199999, "quote_volume": 7722.107876, "trades": 78, "taker_buy_base": 133847.5, "taker_buy_quote": 3884.525249 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.02917, "high": 0.02948, "low": 0.02906, "close": 0.02939, "volume": 597853.9, "close_time": 1755417599999, "quote_volume": 17447.509911, "trades": 137, "taker_buy_base": 273003.6, "taker_buy_quote": 7983.003579 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.02939, "high": 0.02973, "low": 0.02925, "close": 0.02929, "volume": 767044.9, "close_time": 1755431999999, "quote_volume": 22551.970103, "trades": 174, "taker_buy_base": 325543.6, "taker_buy_quote": 9571.124837 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.02938, "high": 0.02999, "low": 0.02909, "close": 0.02997, "volume": 997924.6, "close_time": 1755446399999, "quote_volume": 29401.556625, "trades": 128, "taker_buy_base": 611712.3, "taker_buy_quote": 18028.0073 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.03, "high": 0.03037, "low": 0.02906, "close": 0.02925, "volume": 2692508.1, "close_time": 1755460799999, "quote_volume": 80778.060601, "trades": 367, "taker_buy_base": 1291499.0, "taker_buy_quote": 38700.502444 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.02935, "high": 0.03005, "low": 0.02929, "close": 0.02945, "volume": 2037141.2, "close_time": 1755475199999, "quote_volume": 60240.63923, "trades": 294, "taker_buy_base": 1425543.6, "taker_buy_quote": 42095.798989 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.02936, "high": 0.02936, "low": 0.02743, "close": 0.02795, "volume": 832821.6, "close_time": 1755489599999, "quote_volume": 23484.288813, "trades": 348, "taker_buy_base": 311418.9, "taker_buy_quote": 8727.511517 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.02791, "high": 0.02831, "low": 0.02722, "close": 0.02732, "volume": 769983.8, "close_time": 1755503999999, "quote_volume": 21236.660349, "trades": 232, "taker_buy_base": 249987.5, "taker_buy_quote": 6896.471837 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.02728, "high": 0.02763, "low": 0.02683, "close": 0.02758, "volume": 935694.6, "close_time": 1755518399999, "quote_volume": 25516.202475, "trades": 457, "taker_buy_base": 559135.6, "taker_buy_quote": 15259.714208 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.02757, "high": 0.02818, "low": 0.02735, "close": 0.02773, "volume": 767184.1, "close_time": 1755532799999, "quote_volume": 21198.962253, "trades": 460, "taker_buy_base": 343945.5, "taker_buy_quote": 9503.12235 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.02774, "high": 0.02798, "low": 0.02733, "close": 0.02769, "volume": 1171325.0, "close_time": 1755547199999, "quote_volume": 32370.822507, "trades": 441, "taker_buy_base": 562578.1, "taker_buy_quote": 15590.269497 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.02763, "high": 0.02805, "low": 0.02744, "close": 0.02749, "volume": 906114.4, "close_time": 1755561599999, "quote_volume": 25177.748061, "trades": 326, "taker_buy_base": 600888.6, "taker_buy_quote": 16697.781232 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0275, "high": 0.02794, "low": 0.02661, "close": 0.02671, "volume": 913026.9, "close_time": 1755575999999, "quote_volume": 24728.183779, "trades": 502, "taker_buy_base": 357323.2, "taker_buy_quote": 9720.163048 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.02672, "high": 0.02713, "low": 0.02641, "close": 0.02686, "volume": 557436.8, "close_time": 1755590399999, "quote_volume": 14963.163513, "trades": 371, "taker_buy_base": 346190.4, "taker_buy_quote": 9299.232266 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.0269, "high": 0.02776, "low": 0.0267, "close": 0.02766, "volume": 1894481.0, "close_time": 1755604799999, "quote_volume": 51853.925605, "trades": 369, "taker_buy_base": 685819.1, "taker_buy_quote": 18718.59864 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.02762, "high": 0.02765, "low": 0.0266, "close": 0.02688, "volume": 1319317.9, "close_time": 1755619199999, "quote_volume": 35692.751605, "trades": 467, "taker_buy_base": 606399.5, "taker_buy_quote": 16399.529815 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.02688, "high": 0.02692, "low": 0.02606, "close": 0.02653, "volume": 832996.9, "close_time": 1755633599999, "quote_volume": 22084.365382, "trades": 371, "taker_buy_base": 441177.9, "taker_buy_quote": 11700.289177 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.02653, "high": 0.02705, "low": 0.02639, "close": 0.02643, "volume": 604572.8, "close_time": 1755647999999, "quote_volume": 16125.855862, "trades": 187, "taker_buy_base": 368378.3, "taker_buy_quote": 9802.988569 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0265, "high": 0.02715, "low": 0.02637, "close": 0.02701, "volume": 1222016.0, "close_time": 1755662399999, "quote_volume": 32588.159045, "trades": 226, "taker_buy_base": 821869.0, "taker_buy_quote": 21910.240594 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.02712, "high": 0.02739, "low": 0.0271, "close": 0.02721, "volume": 390936.8, "close_time": 1755676799999, "quote_volume": 10661.298398, "trades": 128, "taker_buy_base": 222146.8, "taker_buy_quote": 6060.143405 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.02727, "high": 0.0277, "low": 0.02681, "close": 0.02721, "volume": 860065.7, "close_time": 1755691199999, "quote_volume": 23568.69315, "trades": 182, "taker_buy_base": 359666.9, "taker_buy_quote": 9875.300901 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.02736, "high": 0.02789, "low": 0.02651, "close": 0.02749, "volume": 825785.6, "close_time": 1755705599999, "quote_volume": 22300.888966, "trades": 435, "taker_buy_base": 412800.2, "taker_buy_quote": 11167.333181 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.02758, "high": 0.02811, "low": 0.02743, "close": 0.02801, "volume": 1163242.1, "close_time": 1755719999999, "quote_volume": 32331.974235, "trades": 280, "taker_buy_base": 664105.1, "taker_buy_quote": 18468.478537 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.028, "high": 0.02814, "low": 0.02785, "close": 0.02792, "volume": 426025.2, "close_time": 1755734399999, "quote_volume": 11926.501074, "trades": 174, "taker_buy_base": 190805.5, "taker_buy_quote": 5346.160752 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.02796, "high": 0.02829, "low": 0.02775, "close": 0.02802, "volume": 709718.3, "close_time": 1755748799999, "quote_volume": 19864.246595, "trades": 110, "taker_buy_base": 326244.6, "taker_buy_quote": 9149.776039 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.02798, "high": 0.02806, "low": 0.02762, "close": 0.02777, "volume": 982345.3, "close_time": 1755763199999, "quote_volume": 27375.850501, "trades": 135, "taker_buy_base": 708429.9, "taker_buy_quote": 19738.805879 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.02778, "high": 0.0278, "low": 0.02714, "close": 0.02716, "volume": 985812.8, "close_time": 1755777599999, "quote_volume": 27035.036415, "trades": 164, "taker_buy_base": 168884.1, "taker_buy_quote": 4631.266408 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.02717, "high": 0.02729, "low": 0.0267, "close": 0.02696, "volume": 312380.2, "close_time": 1755791999999, "quote_volume": 8443.178925, "trades": 91, "taker_buy_base": 225414.9, "taker_buy_quote": 6091.106021 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.02677, "high": 0.02703, "low": 0.02653, "close": 0.02655, "volume": 962053.2, "close_time": 1755806399999, "quote_volume": 25768.076624, "trades": 292, "taker_buy_base": 322171.5, "taker_buy_quote": 8631.617295 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.02654, "high": 0.02711, "low": 0.02652, "close": 0.02662, "volume": 544913.9, "close_time": 1755820799999, "quote_volume": 14594.687516, "trades": 166, "taker_buy_base": 190033.8, "taker_buy_quote": 5072.369817 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.02673, "high": 0.02706, "low": 0.02651, "close": 0.02656, "volume": 216770.1, "close_time": 1755835199999, "quote_volume": 5805.031841, "trades": 153, "taker_buy_base": 74108.1, "taker_buy_quote": 1986.110367 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.02662, "high": 0.02682, "low": 0.02641, "close": 0.02674, "volume": 142562.0, "close_time": 1755849599999, "quote_volume": 3800.625523, "trades": 107, "taker_buy_base": 80865.0, "taker_buy_quote": 2156.431726 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.0267, "high": 0.02686, "low": 0.02579, "close": 0.02588, "volume": 828027.2, "close_time": 1755863999999, "quote_volume": 21633.150162, "trades": 193, "taker_buy_base": 142483.4, "taker_buy_quote": 3736.094329 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.02587, "high": 0.02815, "low": 0.0254, "close": 0.02787, "volume": 5374426.0, "close_time": 1755878399999, "quote_volume": 146063.084564, "trades": 783, "taker_buy_base": 2432594.8, "taker_buy_quote": 65736.396374 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.02786, "high": 0.02936, "low": 0.02786, "close": 0.02918, "volume": 1421503.9, "close_time": 1755892799999, "quote_volume": 40812.157842, "trades": 344, "taker_buy_base": 741459.0, "taker_buy_quote": 21327.77573 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.0292, "high": 0.0293, "low": 0.02875, "close": 0.02916, "volume": 1387030.2, "close_time": 1755907199999, "quote_volume": 40486.122705, "trades": 166, "taker_buy_base": 1202935.0, "taker_buy_quote": 35140.932902 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.02912, "high": 0.02913, "low": 0.02777, "close": 0.02797, "volume": 463166.0, "close_time": 1755921599999, "quote_volume": 13297.594257, "trades": 152, "taker_buy_base": 351397.2, "taker_buy_quote": 10112.617091 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.02796, "high": 0.02877, "low": 0.02796, "close": 0.0281, "volume": 452545.8, "close_time": 1755935999999, "quote_volume": 12926.843896, "trades": 164, "taker_buy_base": 274507.7, "taker_buy_quote": 7832.86008 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.02816, "high": 0.0283, "low": 0.02792, "close": 0.02796, "volume": 579544.1, "close_time": 1755950399999, "quote_volume": 16267.345898, "trades": 289, "taker_buy_base": 316756.2, "taker_buy_quote": 8892.845159 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.02797, "high": 0.02823, "low": 0.02784, "close": 0.02807, "volume": 784158.9, "close_time": 1755964799999, "quote_volume": 22022.60985, "trades": 203, "taker_buy_base": 265572.8, "taker_buy_quote": 7445.389548 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.02802, "high": 0.02839, "low": 0.02775, "close": 0.02839, "volume": 998471.5, "close_time": 1755979199999, "quote_volume": 27905.696525, "trades": 252, "taker_buy_base": 517311.4, "taker_buy_quote": 14483.240162 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.02839, "high": 0.02844, "low": 0.02796, "close": 0.02824, "volume": 840003.5, "close_time": 1755993599999, "quote_volume": 23617.427735, "trades": 159, "taker_buy_base": 408277.7, "taker_buy_quote": 11486.070776 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.02824, "high": 0.02844, "low": 0.02753, "close": 0.02779, "volume": 409018.2, "close_time": 1756007999999, "quote_volume": 11504.395557, "trades": 275, "taker_buy_base": 291067.9, "taker_buy_quote": 8184.097345 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.02772, "high": 0.02783, "low": 0.02705, "close": 0.02708, "volume": 1660823.4, "close_time": 1756022399999, "quote_volume": 45604.777544, "trades": 310, "taker_buy_base": 840842.8, "taker_buy_quote": 23139.941046 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.02701, "high": 0.02725, "low": 0.02675, "close": 0.02688, "volume": 939183.2, "close_time": 1756036799999, "quote_volume": 25295.257045, "trades": 312, "taker_buy_base": 253824.4, "taker_buy_quote": 6844.690862 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.02687, "high": 0.02751, "low": 0.02681, "close": 0.02724, "volume": 1370590.2, "close_time": 1756051199999, "quote_volume": 37179.809976, "trades": 263, "taker_buy_base": 756259.6, "taker_buy_quote": 20531.595164 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.02724, "high": 0.02866, "low": 0.02708, "close": 0.02767, "volume": 2640566.6, "close_time": 1756065599999, "quote_volume": 73972.316582, "trades": 397, "taker_buy_base": 1217494.5, "taker_buy_quote": 34076.885348 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.02764, "high": 0.02789, "low": 0.02702, "close": 0.02743, "volume": 687085.0, "close_time": 1756079999999, "quote_volume": 18931.769845, "trades": 115, "taker_buy_base": 377918.1, "taker_buy_quote": 10417.603632 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.02746, "high": 0.02758, "low": 0.02684, "close": 0.02728, "volume": 444231.6, "close_time": 1756094399999, "quote_volume": 12151.927379, "trades": 63, "taker_buy_base": 258909.4, "taker_buy_quote": 7074.857323 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.02732, "high": 0.02733, "low": 0.02562, "close": 0.02572, "volume": 1396969.9, "close_time": 1756108799999, "quote_volume": 36576.859003, "trades": 205, "taker_buy_base": 663810.0, "taker_buy_quote": 17436.137923 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.02572, "high": 0.02592, "low": 0.02539, "close": 0.02571, "volume": 1035114.8, "close_time": 1756123199999, "quote_volume": 26541.826854, "trades": 160, "taker_buy_base": 446881.5, "taker_buy_quote": 11505.478336 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.02576, "high": 0.02616, "low": 0.02564, "close": 0.02576, "volume": 1061829.0, "close_time": 1756137599999, "quote_volume": 27492.638683, "trades": 164, "taker_buy_base": 492593.2, "taker_buy_quote": 12759.079027 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.02559, "high": 0.02593, "low": 0.02489, "close": 0.02492, "volume": 1048123.0, "close_time": 1756151999999, "quote_volume": 26694.19516, "trades": 307, "taker_buy_base": 319312.5, "taker_buy_quote": 8200.533207 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.02491, "high": 0.02495, "low": 0.02428, "close": 0.02478, "volume": 1885493.4, "close_time": 1756166399999, "quote_volume": 46420.737426, "trades": 264, "taker_buy_base": 895536.7, "taker_buy_quote": 22069.368495 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.02463, "high": 0.02535, "low": 0.02452, "close": 0.02533, "volume": 635304.1, "close_time": 1756180799999, "quote_volume": 15873.147274, "trades": 88, "taker_buy_base": 284892.3, "taker_buy_quote": 7111.418166 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.02546, "high": 0.02557, "low": 0.02523, "close": 0.02553, "volume": 1314538.1, "close_time": 1756195199999, "quote_volume": 33371.108885, "trades": 136, "taker_buy_base": 409547.1, "taker_buy_quote": 10414.953591 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.02549, "high": 0.02571, "low": 0.02512, "close": 0.02532, "volume": 1191831.2, "close_time": 1756209599999, "quote_volume": 30289.7429, "trades": 134, "taker_buy_base": 495678.4, "taker_buy_quote": 12608.849104 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.02512, "high": 0.02593, "low": 0.02512, "close": 0.02559, "volume": 1081517.9, "close_time": 1756223999999, "quote_volume": 27674.653935, "trades": 148, "taker_buy_base": 639585.6, "taker_buy_quote": 16349.902674 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.0256, "high": 0.02633, "low": 0.02558, "close": 0.02633, "volume": 1980715.9, "close_time": 1756238399999, "quote_volume": 51020.194607, "trades": 143, "taker_buy_base": 1203783.5, "taker_buy_quote": 30987.826612 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.02629, "high": 0.02641, "low": 0.02606, "close": 0.02606, "volume": 800775.6, "close_time": 1756252799999, "quote_volume": 20958.579934, "trades": 90, "taker_buy_base": 388836.1, "taker_buy_quote": 10186.405478 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.02599, "high": 0.02601, "low": 0.02567, "close": 0.02594, "volume": 638709.7, "close_time": 1756267199999, "quote_volume": 16525.710628, "trades": 69, "taker_buy_base": 288599.3, "taker_buy_quote": 7457.764938 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.02592, "high": 0.02616, "low": 0.02538, "close": 0.02545, "volume": 1788286.5, "close_time": 1756281599999, "quote_volume": 46312.598585, "trades": 202, "taker_buy_base": 825653.9, "taker_buy_quote": 21348.091035 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.0255, "high": 0.02563, "low": 0.02534, "close": 0.02558, "volume": 985746.6, "close_time": 1756295999999, "quote_volume": 25153.573081, "trades": 140, "taker_buy_base": 465228.2, "taker_buy_quote": 11872.418115 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.02571, "high": 0.02592, "low": 0.02535, "close": 0.02578, "volume": 1660298.2, "close_time": 1756310399999, "quote_volume": 42643.910138, "trades": 188, "taker_buy_base": 706046.8, "taker_buy_quote": 18157.364847 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.02578, "high": 0.02587, "low": 0.02532, "close": 0.02541, "volume": 1576628.9, "close_time": 1756324799999, "quote_volume": 40400.375987, "trades": 176, "taker_buy_base": 723383.1, "taker_buy_quote": 18552.031689 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.0253, "high": 0.02584, "low": 0.02522, "close": 0.0254, "volume": 306859.4, "close_time": 1756339199999, "quote_volume": 7847.752201, "trades": 141, "taker_buy_base": 91036.5, "taker_buy_quote": 2313.287984 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0255, "high": 0.02609, "low": 0.02527, "close": 0.02599, "volume": 601120.5, "close_time": 1756353599999, "quote_volume": 15498.020191, "trades": 119, "taker_buy_base": 358371.1, "taker_buy_quote": 9249.852085 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.02607, "high": 0.02624, "low": 0.02604, "close": 0.02618, "volume": 250039.0, "close_time": 1756367999999, "quote_volume": 6532.584367, "trades": 46, "taker_buy_base": 90496.2, "taker_buy_quote": 2365.423803 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.02625, "high": 0.02645, "low": 0.0258, "close": 0.02597, "volume": 157204.5, "close_time": 1756382399999, "quote_volume": 4126.92757, "trades": 46, "taker_buy_base": 53457.4, "taker_buy_quote": 1402.6233 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.02598, "high": 0.02651, "low": 0.02597, "close": 0.02598, "volume": 1335628.1, "close_time": 1756396799999, "quote_volume": 35236.835988, "trades": 105, "taker_buy_base": 520267.7, "taker_buy_quote": 13718.689788 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.02607, "high": 0.02608, "low": 0.02526, "close": 0.02526, "volume": 1681445.5, "close_time": 1756411199999, "quote_volume": 43479.979444, "trades": 190, "taker_buy_base": 1024496.7, "taker_buy_quote": 26532.156298 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.0252, "high": 0.0267, "low": 0.02517, "close": 0.02654, "volume": 1904012.8, "close_time": 1756425599999, "quote_volume": 50085.379274, "trades": 194, "taker_buy_base": 904717.9, "taker_buy_quote": 23779.033701 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.02654, "high": 0.0266, "low": 0.026, "close": 0.02627, "volume": 1076300.1, "close_time": 1756439999999, "quote_volume": 28342.600251, "trades": 123, "taker_buy_base": 622847.5, "taker_buy_quote": 16397.729488 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.02618, "high": 0.02618, "low": 0.02504, "close": 0.02523, "volume": 301761.2, "close_time": 1756454399999, "quote_volume": 7758.058926, "trades": 74, "taker_buy_base": 158794.5, "taker_buy_quote": 4092.052499 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.02516, "high": 0.02519, "low": 0.02444, "close": 0.025, "volume": 338872.4, "close_time": 1756468799999, "quote_volume": 8456.475676, "trades": 133, "taker_buy_base": 222313.5, "taker_buy_quote": 5546.927308 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.025, "high": 0.02561, "low": 0.02469, "close": 0.02469, "volume": 929366.6, "close_time": 1756483199999, "quote_volume": 23290.468789, "trades": 124, "taker_buy_base": 370550.1, "taker_buy_quote": 9286.313502 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.02476, "high": 0.02485, "low": 0.02427, "close": 0.02469, "volume": 400092.4, "close_time": 1756497599999, "quote_volume": 9842.030691, "trades": 129, "taker_buy_base": 165886.3, "taker_buy_quote": 4070.397776 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.0246, "high": 0.02494, "low": 0.02442, "close": 0.0249, "volume": 273234.5, "close_time": 1756511999999, "quote_volume": 6779.56383, "trades": 47, "taker_buy_base": 219653.9, "taker_buy_quote": 5449.624441 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.02478, "high": 0.02516, "low": 0.02478, "close": 0.02514, "volume": 102424.0, "close_time": 1756526399999, "quote_volume": 2555.996459, "trades": 24, "taker_buy_base": 68350.0, "taker_buy_quote": 1703.840891 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.02505, "high": 0.02531, "low": 0.02481, "close": 0.02531, "volume": 274040.8, "close_time": 1756540799999, "quote_volume": 6844.966561, "trades": 133, "taker_buy_base": 63908.0, "taker_buy_quote": 1604.994224 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.02531, "high": 0.02531, "low": 0.02492, "close": 0.025, "volume": 555948.7, "close_time": 1756555199999, "quote_volume": 13962.742764, "trades": 134, "taker_buy_base": 267290.4, "taker_buy_quote": 6717.872481 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.025, "high": 0.02504, "low": 0.02467, "close": 0.02504, "volume": 372331.9, "close_time": 1756569599999, "quote_volume": 9253.594372, "trades": 86, "taker_buy_base": 149660.4, "taker_buy_quote": 3731.524515 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.02508, "high": 0.02512, "low": 0.02464, "close": 0.02464, "volume": 947792.6, "close_time": 1756583999999, "quote_volume": 23575.55837, "trades": 65, "taker_buy_base": 696833.3, "taker_buy_quote": 17339.420356 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.02471, "high": 0.0249, "low": 0.024, "close": 0.02485, "volume": 1827446.7, "close_time": 1756598399999, "quote_volume": 44679.705413, "trades": 165, "taker_buy_base": 693911.0, "taker_buy_quote": 16862.782694 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.02492, "high": 0.02584, "low": 0.02492, "close": 0.02562, "volume": 599088.9, "close_time": 1756612799999, "quote_volume": 15293.495316, "trades": 110, "taker_buy_base": 353614.6, "taker_buy_quote": 9001.691281 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.02564, "high": 0.02564, "low": 0.02532, "close": 0.02537, "volume": 358340.4, "close_time": 1756627199999, "quote_volume": 9085.641057, "trades": 55, "taker_buy_base": 240221.6, "taker_buy_quote": 6089.488573 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.02536, "high": 0.02557, "low": 0.02497, "close": 0.02524, "volume": 480959.4, "close_time": 1756641599999, "quote_volume": 12135.53541, "trades": 67, "taker_buy_base": 143096.9, "taker_buy_quote": 3644.848344 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.02517, "high": 0.0252, "low": 0.0248, "close": 0.02503, "volume": 532888.9, "close_time": 1756655999999, "quote_volume": 13323.362425, "trades": 73, "taker_buy_base": 301803.7, "taker_buy_quote": 7549.008336 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.02497, "high": 0.02517, "low": 0.0248, "close": 0.02489, "volume": 423375.7, "close_time": 1756670399999, "quote_volume": 10589.487199, "trades": 138, "taker_buy_base": 290427.0, "taker_buy_quote": 7279.142105 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.02489, "high": 0.02512, "low": 0.02439, "close": 0.02439, "volume": 208871.8, "close_time": 1756684799999, "quote_volume": 5206.451888, "trades": 125, "taker_buy_base": 54717.3, "taker_buy_quote": 1363.534043 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.02437, "high": 0.02438, "low": 0.02364, "close": 0.0239, "volume": 477900.9, "close_time": 1756699199999, "quote_volume": 11481.544605, "trades": 118, "taker_buy_base": 171594.2, "taker_buy_quote": 4116.298028 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.0239, "high": 0.02451, "low": 0.02355, "close": 0.0245, "volume": 492541.1, "close_time": 1756713599999, "quote_volume": 11764.185683, "trades": 83, "taker_buy_base": 330791.1, "taker_buy_quote": 7929.702932 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.0245, "high": 0.02465, "low": 0.02387, "close": 0.02395, "volume": 493568.2, "close_time": 1756727999999, "quote_volume": 12040.597082, "trades": 76, "taker_buy_base": 196892.3, "taker_buy_quote": 4815.406942 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.02387, "high": 0.02411, "low": 0.02369, "close": 0.02369, "volume": 450764.2, "close_time": 1756742399999, "quote_volume": 10786.624452, "trades": 88, "taker_buy_base": 202595.4, "taker_buy_quote": 4855.253347 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.02372, "high": 0.02396, "low": 0.02358, "close": 0.02396, "volume": 375332.8, "close_time": 1756756799999, "quote_volume": 8923.541407, "trades": 49, "taker_buy_base": 217818.9, "taker_buy_quote": 5185.35638 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.02402, "high": 0.02402, "low": 0.0229, "close": 0.02336, "volume": 3482643.8, "close_time": 1756771199999, "quote_volume": 81112.693149, "trades": 335, "taker_buy_base": 2055911.0, "taker_buy_quote": 47730.747713 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.02358, "high": 0.02412, "low": 0.02352, "close": 0.02406, "volume": 290448.3, "close_time": 1756785599999, "quote_volume": 6955.462217, "trades": 53, "taker_buy_base": 208270.3, "taker_buy_quote": 4982.215497 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.02404, "high": 0.02415, "low": 0.0239, "close": 0.02392, "volume": 175261.9, "close_time": 1756799999999, "quote_volume": 4217.128219, "trades": 20, "taker_buy_base": 67814.4, "taker_buy_quote": 1632.658203 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.02388, "high": 0.02419, "low": 0.02388, "close": 0.02411, "volume": 78913.4, "close_time": 1756814399999, "quote_volume": 1902.416524, "trades": 23, "taker_buy_base": 21026.0, "taker_buy_quote": 507.964146 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.02394, "high": 0.02437, "low": 0.02343, "close": 0.02362, "volume": 559065.4, "close_time": 1756828799999, "quote_volume": 13408.633281, "trades": 85, "taker_buy_base": 231154.7, "taker_buy_quote": 5575.45664 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.02364, "high": 0.02402, "low": 0.02364, "close": 0.02375, "volume": 442843.4, "close_time": 1756843199999, "quote_volume": 10543.868459, "trades": 42, "taker_buy_base": 170671.0, "taker_buy_quote": 4066.787816 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.02377, "high": 0.02415, "low": 0.02377, "close": 0.02404, "volume": 130897.6, "close_time": 1756857599999, "quote_volume": 3155.124571, "trades": 24, "taker_buy_base": 59385.9, "taker_buy_quote": 1432.149033 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.02392, "high": 0.02418, "low": 0.02388, "close": 0.02401, "volume": 275238.7, "close_time": 1756871999999, "quote_volume": 6600.001897, "trades": 35, "taker_buy_base": 137971.7, "taker_buy_quote": 3301.636801 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.02391, "high": 0.02399, "low": 0.02376, "close": 0.02382, "volume": 134459.1, "close_time": 1756886399999, "quote_volume": 3210.545659, "trades": 15, "taker_buy_base": 59888.6, "taker_buy_quote": 1432.257382 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.02396, "high": 0.02418, "low": 0.02386, "close": 0.02407, "volume": 489588.5, "close_time": 1756900799999, "quote_volume": 11726.00537, "trades": 77, "taker_buy_base": 239795.4, "taker_buy_quote": 5736.567396 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.02403, "high": 0.02493, "low": 0.02401, "close": 0.0246, "volume": 927932.3, "close_time": 1756915199999, "quote_volume": 22740.072694, "trades": 89, "taker_buy_base": 537147.7, "taker_buy_quote": 13162.008118 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.02473, "high": 0.02473, "low": 0.0244, "close": 0.02459, "volume": 121967.1, "close_time": 1756929599999, "quote_volume": 2996.287579, "trades": 27, "taker_buy_base": 51264.9, "taker_buy_quote": 1262.111921 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.02466, "high": 0.02476, "low": 0.02435, "close": 0.02435, "volume": 475312.1, "close_time": 1756943999999, "quote_volume": 11662.608752, "trades": 58, "taker_buy_base": 246170.1, "taker_buy_quote": 6046.677234 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.02447, "high": 0.02456, "low": 0.02427, "close": 0.02427, "volume": 91056.5, "close_time": 1756958399999, "quote_volume": 2221.850024, "trades": 21, "taker_buy_base": 34221.3, "taker_buy_quote": 838.069531 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.02413, "high": 0.02413, "low": 0.02364, "close": 0.02377, "volume": 375528.8, "close_time": 1756972799999, "quote_volume": 8921.544763, "trades": 32, "taker_buy_base": 188140.2, "taker_buy_quote": 4468.294114 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.0239, "high": 0.024, "low": 0.0238, "close": 0.02393, "volume": 539586.8, "close_time": 1756987199999, "quote_volume": 12900.97347, "trades": 74, "taker_buy_base": 376753.3, "taker_buy_quote": 9006.958803 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.02389, "high": 0.02404, "low": 0.02348, "close": 0.02354, "volume": 774992.7, "close_time": 1757001599999, "quote_volume": 18337.067841, "trades": 115, "taker_buy_base": 347024.8, "taker_buy_quote": 8206.354394 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.02354, "high": 0.02358, "low": 0.02336, "close": 0.02344, "volume": 290640.8, "close_time": 1757015999999, "quote_volume": 6814.162378, "trades": 48, "taker_buy_base": 175266.8, "taker_buy_quote": 4106.910802 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.02344, "high": 0.02384, "low": 0.02344, "close": 0.02384, "volume": 262507.5, "close_time": 1757030399999, "quote_volume": 6206.814002, "trades": 42, "taker_buy_base": 146897.2, "taker_buy_quote": 3474.647049 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.02389, "high": 0.02389, "low": 0.02379, "close": 0.02386, "volume": 43888.7, "close_time": 1757044799999, "quote_volume": 1046.531096, "trades": 13, "taker_buy_base": 29066.8, "taker_buy_quote": 693.321025 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.02384, "high": 0.0245, "low": 0.02381, "close": 0.0245, "volume": 513800.2, "close_time": 1757059199999, "quote_volume": 12299.853464, "trades": 54, "taker_buy_base": 355717.0, "taker_buy_quote": 8501.33021 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.02442, "high": 0.02442, "low": 0.02422, "close": 0.02432, "volume": 192517.8, "close_time": 1757073599999, "quote_volume": 4675.556638, "trades": 34, "taker_buy_base": 92893.6, "taker_buy_quote": 2257.436427 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.0243, "high": 0.02464, "low": 0.02384, "close": 0.02403, "volume": 1028297.5, "close_time": 1757087999999, "quote_volume": 24882.216218, "trades": 100, "taker_buy_base": 599649.7, "taker_buy_quote": 14511.603592 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.02397, "high": 0.02407, "low": 0.02382, "close": 0.02407, "volume": 249310.0, "close_time": 1757102399999, "quote_volume": 5967.815272, "trades": 59, "taker_buy_base": 63060.4, "taker_buy_quote": 1514.040868 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.02418, "high": 0.02428, "low": 0.02397, "close": 0.02411, "volume": 205046.1, "close_time": 1757116799999, "quote_volume": 4941.924913, "trades": 38, "taker_buy_base": 35417.6, "taker_buy_quote": 859.741635 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.02422, "high": 0.02423, "low": 0.02416, "close": 0.02423, "volume": 49738.4, "close_time": 1757131199999, "quote_volume": 1205.061724, "trades": 12, "taker_buy_base": 47537.0, "taker_buy_quote": 1151.778568 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.02409, "high": 0.02409, "low": 0.02391, "close": 0.02392, "volume": 313266.2, "close_time": 1757145599999, "quote_volume": 7517.168074, "trades": 50, "taker_buy_base": 191076.2, "taker_buy_quote": 4586.172805 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.02392, "high": 0.02392, "low": 0.02376, "close": 0.02378, "volume": 273568.5, "close_time": 1757159999999, "quote_volume": 6518.173872, "trades": 29, "taker_buy_base": 18893.7, "taker_buy_quote": 450.425163 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.02383, "high": 0.02428, "low": 0.02379, "close": 0.02382, "volume": 698650.8, "close_time": 1757174399999, "quote_volume": 16749.542212, "trades": 92, "taker_buy_base": 626797.2, "taker_buy_quote": 15029.245516 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.02387, "high": 0.02392, "low": 0.0236, "close": 0.02362, "volume": 654206.0, "close_time": 1757188799999, "quote_volume": 15530.427195, "trades": 71, "taker_buy_base": 271844.2, "taker_buy_quote": 6442.194697 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.02368, "high": 0.02396, "low": 0.02368, "close": 0.02389, "volume": 236965.7, "close_time": 1757203199999, "quote_volume": 5661.357072, "trades": 28, "taker_buy_base": 162936.3, "taker_buy_quote": 3897.804718 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.02389, "high": 0.02429, "low": 0.02389, "close": 0.02423, "volume": 148769.6, "close_time": 1757217599999, "quote_volume": 3568.433916, "trades": 16, "taker_buy_base": 58740.0, "taker_buy_quote": 1412.097834 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.0243, "high": 0.02469, "low": 0.02428, "close": 0.02435, "volume": 614535.8, "close_time": 1757231999999, "quote_volume": 15036.176171, "trades": 77, "taker_buy_base": 301913.5, "taker_buy_quote": 7381.278418 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.02437, "high": 0.02442, "low": 0.02418, "close": 0.02434, "volume": 265863.4, "close_time": 1757246399999, "quote_volume": 6456.816092, "trades": 60, "taker_buy_base": 123175.4, "taker_buy_quote": 2988.881667 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.02426, "high": 0.02437, "low": 0.02416, "close": 0.02421, "volume": 425074.2, "close_time": 1757260799999, "quote_volume": 10287.542605, "trades": 36, "taker_buy_base": 26621.9, "taker_buy_quote": 646.84695 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.02421, "high": 0.02424, "low": 0.02395, "close": 0.02424, "volume": 473414.9, "close_time": 1757275199999, "quote_volume": 11381.803743, "trades": 61, "taker_buy_base": 193365.3, "taker_buy_quote": 4649.849194 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.02418, "high": 0.02452, "low": 0.02405, "close": 0.02452, "volume": 648768.5, "close_time": 1757289599999, "quote_volume": 15728.911198, "trades": 57, "taker_buy_base": 352484.4, "taker_buy_quote": 8560.763242 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.02442, "high": 0.02486, "low": 0.02433, "close": 0.0247, "volume": 540923.5, "close_time": 1757303999999, "quote_volume": 13292.368284, "trades": 104, "taker_buy_base": 284594.8, "taker_buy_quote": 6980.107135 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.0247, "high": 0.02493, "low": 0.02447, "close": 0.02466, "volume": 1314750.6, "close_time": 1757318399999, "quote_volume": 32577.236292, "trades": 136, "taker_buy_base": 642720.6, "taker_buy_quote": 15920.407516 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.02468, "high": 0.02505, "low": 0.02466, "close": 0.02492, "volume": 1180060.2, "close_time": 1757332799999, "quote_volume": 29313.430468, "trades": 124, "taker_buy_base": 634445.4, "taker_buy_quote": 15766.438745 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.02487, "high": 0.02636, "low": 0.02475, "close": 0.02619, "volume": 5769666.0, "close_time": 1757347199999, "quote_volume": 146314.766543, "trades": 645, "taker_buy_base": 4056745.5, "taker_buy_quote": 102539.216637 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.02619, "high": 0.02652, "low": 0.02566, "close": 0.02575, "volume": 3207006.2, "close_time": 1757361599999, "quote_volume": 83675.030736, "trades": 356, "taker_buy_base": 1744196.5, "taker_buy_quote": 45552.860816 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.02576, "high": 0.02604, "low": 0.02548, "close": 0.02587, "volume": 884921.4, "close_time": 1757375999999, "quote_volume": 22737.988467, "trades": 128, "taker_buy_base": 350312.2, "taker_buy_quote": 9048.668152 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.02589, "high": 0.02626, "low": 0.02547, "close": 0.02602, "volume": 536034.0, "close_time": 1757390399999, "quote_volume": 13947.528431, "trades": 60, "taker_buy_base": 465699.5, "taker_buy_quote": 12141.391065 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.02601, "high": 0.02873, "low": 0.02601, "close": 0.0282, "volume": 11231162.0, "close_time": 1757404799999, "quote_volume": 309974.449491, "trades": 1329, "taker_buy_base": 6655808.7, "taker_buy_quote": 183584.118776 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.02826, "high": 0.0295, "low": 0.02763, "close": 0.029, "volume": 9690665.0, "close_time": 1757419199999, "quote_volume": 279725.452295, "trades": 1547, "taker_buy_base": 4330971.4, "taker_buy_quote": 124665.476432 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.02878, "high": 0.02878, "low": 0.02709, "close": 0.02729, "volume": 3439081.4, "close_time": 1757433599999, "quote_volume": 95598.178071, "trades": 655, "taker_buy_base": 1211923.3, "taker_buy_quote": 33825.332968 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.02727, "high": 0.02765, "low": 0.02691, "close": 0.02736, "volume": 2441395.7, "close_time": 1757447999999, "quote_volume": 66792.959349, "trades": 512, "taker_buy_base": 982782.4, "taker_buy_quote": 26909.976365 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.02737, "high": 0.02792, "low": 0.02722, "close": 0.02774, "volume": 986434.5, "close_time": 1757462399999, "quote_volume": 27117.307767, "trades": 201, "taker_buy_base": 510378.7, "taker_buy_quote": 14035.426195 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.02766, "high": 0.02817, "low": 0.02743, "close": 0.02817, "volume": 884856.0, "close_time": 1757476799999, "quote_volume": 24694.74737, "trades": 134, "taker_buy_base": 591521.6, "taker_buy_quote": 16504.890361 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.0281, "high": 0.02831, "low": 0.02751, "close": 0.02752, "volume": 1753587.4, "close_time": 1757491199999, "quote_volume": 48909.973798, "trades": 262, "taker_buy_base": 1233858.1, "taker_buy_quote": 34459.923205 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.02759, "high": 0.02759, "low": 0.02657, "close": 0.02701, "volume": 1820943.8, "close_time": 1757505599999, "quote_volume": 49288.215541, "trades": 269, "taker_buy_base": 620796.6, "taker_buy_quote": 16737.023209 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.02696, "high": 0.02765, "low": 0.02692, "close": 0.02722, "volume": 1849538.7, "close_time": 1757519999999, "quote_volume": 50557.912704, "trades": 239, "taker_buy_base": 763021.1, "taker_buy_quote": 20875.265351 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.02726, "high": 0.02793, "low": 0.02694, "close": 0.02725, "volume": 3665671.4, "close_time": 1757534399999, "quote_volume": 100528.813052, "trades": 495, "taker_buy_base": 1809589.4, "taker_buy_quote": 49600.249494 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.02727, "high": 0.02795, "low": 0.02711, "close": 0.02767, "volume": 1492583.1, "close_time": 1757548799999, "quote_volume": 41026.972343, "trades": 239, "taker_buy_base": 608725.0, "taker_buy_quote": 16719.485609 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.02768, "high": 0.02824, "low": 0.02761, "close": 0.02801, "volume": 991203.5, "close_time": 1757563199999, "quote_volume": 27715.840792, "trades": 133, "taker_buy_base": 449680.5, "taker_buy_quote": 12637.991635 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.02796, "high": 0.02828, "low": 0.02773, "close": 0.02802, "volume": 1265445.5, "close_time": 1757577599999, "quote_volume": 35395.910726, "trades": 162, "taker_buy_base": 256126.0, "taker_buy_quote": 7174.412438 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.028, "high": 0.02804, "low": 0.02748, "close": 0.02748, "volume": 650241.0, "close_time": 1757591999999, "quote_volume": 18050.318612, "trades": 148, "taker_buy_base": 278235.4, "taker_buy_quote": 7700.487733 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.02745, "high": 0.0278, "low": 0.02702, "close": 0.02729, "volume": 984682.9, "close_time": 1757606399999, "quote_volume": 26905.199598, "trades": 334, "taker_buy_base": 282974.1, "taker_buy_quote": 7752.188225 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.02733, "high": 0.02782, "low": 0.02728, "close": 0.0278, "volume": 986472.1, "close_time": 1757620799999, "quote_volume": 27169.408319, "trades": 114, "taker_buy_base": 642176.5, "taker_buy_quote": 17694.306904 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.0277, "high": 0.02807, "low": 0.02757, "close": 0.0279, "volume": 1340571.7, "close_time": 1757635199999, "quote_volume": 37352.097431, "trades": 233, "taker_buy_base": 541423.0, "taker_buy_quote": 15097.154093 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0279, "high": 0.02811, "low": 0.02763, "close": 0.02769, "volume": 583208.1, "close_time": 1757649599999, "quote_volume": 16264.885436, "trades": 105, "taker_buy_base": 408123.3, "taker_buy_quote": 11400.041094 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.02777, "high": 0.02805, "low": 0.02757, "close": 0.02772, "volume": 1833909.0, "close_time": 1757663999999, "quote_volume": 51197.59171, "trades": 190, "taker_buy_base": 859054.5, "taker_buy_quote": 23971.2138 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.02778, "high": 0.02778, "low": 0.02729, "close": 0.02729, "volume": 201200.6, "close_time": 1757678399999, "quote_volume": 5526.757418, "trades": 79, "taker_buy_base": 34858.0, "taker_buy_quote": 958.838237 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.02725, "high": 0.0277, "low": 0.02709, "close": 0.02743, "volume": 1388532.6, "close_time": 1757692799999, "quote_volume": 38043.462924, "trades": 161, "taker_buy_base": 565321.6, "taker_buy_quote": 15526.066582 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.02748, "high": 0.031, "low": 0.02748, "close": 0.03005, "volume": 18238220.5, "close_time": 1757707199999, "quote_volume": 537823.52537, "trades": 2304, "taker_buy_base": 7335041.4, "taker_buy_quote": 215253.311792 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.02982, "high": 0.03045, "low": 0.02948, "close": 0.03025, "volume": 6331130.5, "close_time": 1757721599999, "quote_volume": 187978.817689, "trades": 888, "taker_buy_base": 5313219.9, "taker_buy_quote": 157628.482155 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.03026, "high": 0.03061, "low": 0.02997, "close": 0.03045, "volume": 2042175.8, "close_time": 1757735999999, "quote_volume": 62091.71745, "trades": 238, "taker_buy_base": 1509234.6, "taker_buy_quote": 45929.009216 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.03046, "high": 0.03051, "low": 0.02952, "close": 0.02952, "volume": 1613779.2, "close_time": 1757750399999, "quote_volume": 48233.312332, "trades": 139, "taker_buy_base": 544667.7, "taker_buy_quote": 16346.7167 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.02962, "high": 0.03029, "low": 0.02962, "close": 0.03009, "volume": 2187240.4, "close_time": 1757764799999, "quote_volume": 65594.44934, "trades": 208, "taker_buy_base": 1029257.5, "taker_buy_quote": 30895.874846 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.03, "high": 0.03036, "low": 0.02931, "close": 0.02955, "volume": 3090511.3, "close_time": 1757779199999, "quote_volume": 91872.177739, "trades": 321, "taker_buy_base": 1688962.9, "taker_buy_quote": 50347.264021 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.02966, "high": 0.02975, "low": 0.02907, "close": 0.0296, "volume": 822297.1, "close_time": 1757793599999, "quote_volume": 24160.044678, "trades": 154, "taker_buy_base": 340352.0, "taker_buy_quote": 10013.431541 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.02975, "high": 0.03002, "low": 0.02963, "close": 0.02981, "volume": 1376660.3, "close_time": 1757807999999, "quote_volume": 41089.059235, "trades": 127, "taker_buy_base": 1050886.5, "taker_buy_quote": 31401.324409 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.02988, "high": 0.02991, "low": 0.02919, "close": 0.02947, "volume": 400042.6, "close_time": 1757822399999, "quote_volume": 11801.505352, "trades": 64, "taker_buy_base": 244433.4, "taker_buy_quote": 7222.696463 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.02903, "high": 0.02935, "low": 0.02892, "close": 0.02903, "volume": 741513.5, "close_time": 1757836799999, "quote_volume": 21611.222897, "trades": 83, "taker_buy_base": 348860.0, "taker_buy_quote": 10188.480025 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.02898, "high": 0.02942, "low": 0.02856, "close": 0.02862, "volume": 1261256.4, "close_time": 1757851199999, "quote_volume": 36730.032239, "trades": 183, "taker_buy_base": 506984.9, "taker_buy_quote": 14820.968594 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.02872, "high": 0.0303, "low": 0.02809, "close": 0.02954, "volume": 10391320.4, "close_time": 1757865599999, "quote_volume": 305177.883257, "trades": 949, "taker_buy_base": 6223221.6, "taker_buy_quote": 183351.884426 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.02949, "high": 0.0305, "low": 0.02929, "close": 0.02943, "volume": 5661949.6, "close_time": 1757879999999, "quote_volume": 169506.11306, "trades": 729, "taker_buy_base": 2313048.6, "taker_buy_quote": 69091.41952 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.02954, "high": 0.02979, "low": 0.02929, "close": 0.02937, "volume": 576186.9, "close_time": 1757894399999, "quote_volume": 17006.127505, "trades": 79, "taker_buy_base": 236127.4, "taker_buy_quote": 6972.917906 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.02948, "high": 0.03007, "low": 0.02906, "close": 0.02995, "volume": 540336.9, "close_time": 1757908799999, "quote_volume": 16009.340331, "trades": 134, "taker_buy_base": 326953.5, "taker_buy_quote": 9670.3205 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.02991, "high": 0.03023, "low": 0.02893, "close": 0.02897, "volume": 1736004.1, "close_time": 1757923199999, "quote_volume": 51672.785653, "trades": 276, "taker_buy_base": 795191.7, "taker_buy_quote": 23801.057085 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.02899, "high": 0.02899, "low": 0.0281, "close": 0.02843, "volume": 1674618.5, "close_time": 1757937599999, "quote_volume": 47745.165935, "trades": 207, "taker_buy_base": 732762.5, "taker_buy_quote": 20972.977942 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.02831, "high": 0.02845, "low": 0.02734, "close": 0.02769, "volume": 2563999.0, "close_time": 1757951999999, "quote_volume": 71504.119716, "trades": 307, "taker_buy_base": 937236.4, "taker_buy_quote": 26258.72552 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.02764, "high": 0.02805, "low": 0.02738, "close": 0.02792, "volume": 973682.8, "close_time": 1757966399999, "quote_volume": 26981.723468, "trades": 100, "taker_buy_base": 631500.8, "taker_buy_quote": 17511.152369 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.028, "high": 0.0281, "low": 0.02791, "close": 0.02806, "volume": 455694.0, "close_time": 1757980799999, "quote_volume": 12772.888444, "trades": 139, "taker_buy_base": 268933.7, "taker_buy_quote": 7539.390776 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.02803, "high": 0.02809, "low": 0.02771, "close": 0.02771, "volume": 659758.9, "close_time": 1757995199999, "quote_volume": 18448.849465, "trades": 203, "taker_buy_base": 115136.1, "taker_buy_quote": 3222.62815 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.0276, "high": 0.02825, "low": 0.02738, "close": 0.02813, "volume": 1304766.1, "close_time": 1758009599999, "quote_volume": 36492.945859, "trades": 125, "taker_buy_base": 781892.8, "taker_buy_quote": 21849.898836 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.02814, "high": 0.02836, "low": 0.028, "close": 0.02813, "volume": 747419.6, "close_time": 1758023999999, "quote_volume": 21068.636086, "trades": 98, "taker_buy_base": 338799.3, "taker_buy_quote": 9541.479229 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.02807, "high": 0.02838, "low": 0.02758, "close": 0.02818, "volume": 2586116.0, "close_time": 1758038399999, "quote_volume": 72164.648658, "trades": 266, "taker_buy_base": 1313585.6, "taker_buy_quote": 36678.099192 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.02827, "high": 0.02846, "low": 0.02795, "close": 0.0283, "volume": 1482591.5, "close_time": 1758052799999, "quote_volume": 41799.749134, "trades": 174, "taker_buy_base": 592078.6, "taker_buy_quote": 16732.043768 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.02837, "high": 0.02853, "low": 0.02831, "close": 0.02842, "volume": 565612.6, "close_time": 1758067199999, "quote_volume": 16093.385995, "trades": 77, "taker_buy_base": 361025.9, "taker_buy_quote": 10273.354692 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.02844, "high": 0.0287, "low": 0.02818, "close": 0.02822, "volume": 659966.5, "close_time": 1758081599999, "quote_volume": 18790.791442, "trades": 44, "taker_buy_base": 410102.3, "taker_buy_quote": 11678.576383 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.02816, "high": 0.02839, "low": 0.02773, "close": 0.02819, "volume": 2504276.6, "close_time": 1758095999999, "quote_volume": 70363.813254, "trades": 255, "taker_buy_base": 1283389.9, "taker_buy_quote": 36136.692431 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.02816, "high": 0.02816, "low": 0.02748, "close": 0.0276, "volume": 806869.9, "close_time": 1758110399999, "quote_volume": 22297.267887, "trades": 84, "taker_buy_base": 492703.2, "taker_buy_quote": 13630.06283 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.02766, "high": 0.02779, "low": 0.02748, "close": 0.0275, "volume": 1384173.2, "close_time": 1758124799999, "quote_volume": 38244.089754, "trades": 125, "taker_buy_base": 1033188.8, "taker_buy_quote": 28577.849382 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.02747, "high": 0.03023, "low": 0.0274, "close": 0.02981, "volume": 7091657.5, "close_time": 1758139199999, "quote_volume": 206594.422449, "trades": 570, "taker_buy_base": 3618316.5, "taker_buy_quote": 105701.034385 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.02987, "high": 0.03047, "low": 0.02946, "close": 0.02993, "volume": 4062897.3, "close_time": 1758153599999, "quote_volume": 121723.017093, "trades": 444, "taker_buy_base": 1695596.4, "taker_buy_quote": 50850.700803 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.03005, "high": 0.03014, "low": 0.02971, "close": 0.03008, "volume": 825954.3, "close_time": 1758167999999, "quote_volume": 24701.063025, "trades": 89, "taker_buy_base": 518610.9, "taker_buy_quote": 15528.117678 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.03011, "high": 0.0305, "low": 0.02989, "close": 0.03044, "volume": 3095673.9, "close_time": 1758182399999, "quote_volume": 93354.194369, "trades": 262, "taker_buy_base": 1795203.4, "taker_buy_quote": 54111.71978 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.0304, "high": 0.03119, "low": 0.02989, "close": 0.03025, "volume": 5816299.6, "close_time": 1758196799999, "quote_volume": 178328.591067, "trades": 483, "taker_buy_base": 2587967.3, "taker_buy_quote": 79287.611619 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.03017, "high": 0.0304, "low": 0.02978, "close": 0.03035, "volume": 2497836.8, "close_time": 1758211199999, "quote_volume": 75484.708323, "trades": 209, "taker_buy_base": 960541.5, "taker_buy_quote": 29071.633197 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.03025, "high": 0.03158, "low": 0.03025, "close": 0.03109, "volume": 4847513.4, "close_time": 1758225599999, "quote_volume": 149970.818173, "trades": 441, "taker_buy_base": 2676623.0, "taker_buy_quote": 82912.021085 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.0311, "high": 0.03202, "low": 0.0311, "close": 0.03182, "volume": 3060092.9, "close_time": 1758239999999, "quote_volume": 96846.59148, "trades": 331, "taker_buy_base": 1233996.3, "taker_buy_quote": 39011.411683 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.032, "high": 0.03222, "low": 0.03082, "close": 0.03099, "volume": 1746070.8, "close_time": 1758254399999, "quote_volume": 55608.109579, "trades": 218, "taker_buy_base": 975619.7, "taker_buy_quote": 31152.817061 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.03093, "high": 0.03128, "low": 0.0305, "close": 0.03075, "volume": 1086012.9, "close_time": 1758268799999, "quote_volume": 33448.518279, "trades": 189, "taker_buy_base": 491440.1, "taker_buy_quote": 15194.799758 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.0306, "high": 0.03102, "low": 0.02981, "close": 0.02997, "volume": 1534443.6, "close_time": 1758283199999, "quote_volume": 46550.410008, "trades": 204, "taker_buy_base": 672977.1, "taker_buy_quote": 20464.733681 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.03001, "high": 0.03029, "low": 0.02941, "close": 0.02967, "volume": 1474890.5, "close_time": 1758297599999, "quote_volume": 44049.663532, "trades": 132, "taker_buy_base": 759515.3, "taker_buy_quote": 22685.081543 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.02968, "high": 0.03035, "low": 0.02941, "close": 0.02994, "volume": 2954380.8, "close_time": 1758311999999, "quote_volume": 88092.420221, "trades": 289, "taker_buy_base": 1548267.7, "taker_buy_quote": 46232.694238 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.02993, "high": 0.03062, "low": 0.02973, "close": 0.03018, "volume": 969407.0, "close_time": 1758326399999, "quote_volume": 29286.053278, "trades": 146, "taker_buy_base": 390939.7, "taker_buy_quote": 11836.540703 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.03017, "high": 0.03082, "low": 0.02998, "close": 0.03065, "volume": 259172.7, "close_time": 1758340799999, "quote_volume": 7888.153547, "trades": 84, "taker_buy_base": 158335.4, "taker_buy_quote": 4831.386476 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.03069, "high": 0.031, "low": 0.03035, "close": 0.03045, "volume": 804329.8, "close_time": 1758355199999, "quote_volume": 24711.436475, "trades": 101, "taker_buy_base": 399492.9, "taker_buy_quote": 12270.246694 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.03042, "high": 0.03046, "low": 0.02991, "close": 0.03017, "volume": 671632.9, "close_time": 1758369599999, "quote_volume": 20203.093259, "trades": 107, "taker_buy_base": 419329.3, "taker_buy_quote": 12615.515229 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.03015, "high": 0.03057, "low": 0.0299, "close": 0.03039, "volume": 291649.8, "close_time": 1758383999999, "quote_volume": 8819.015631, "trades": 106, "taker_buy_base": 111843.4, "taker_buy_quote": 3382.043892 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.03035, "high": 0.03044, "low": 0.02977, "close": 0.02982, "volume": 769830.1, "close_time": 1758398399999, "quote_volume": 23199.84172, "trades": 85, "taker_buy_base": 304364.9, "taker_buy_quote": 9196.099182 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.0299, "high": 0.03015, "low": 0.02987, "close": 0.02987, "volume": 99423.0, "close_time": 1758412799999, "quote_volume": 2983.950651, "trades": 51, "taker_buy_base": 47074.5, "taker_buy_quote": 1415.910757 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.02992, "high": 0.02994, "low": 0.02943, "close": 0.0297, "volume": 1075738.7, "close_time": 1758427199999, "quote_volume": 31882.579813, "trades": 84, "taker_buy_base": 462789.4, "taker_buy_quote": 13724.711949 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.0297, "high": 0.03045, "low": 0.02958, "close": 0.03017, "volume": 1272188.0, "close_time": 1758441599999, "quote_volume": 38098.681574, "trades": 189, "taker_buy_base": 354754.8, "taker_buy_quote": 10702.604341 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.03007, "high": 0.03007, "low": 0.02909, "close": 0.0298, "volume": 1133846.1, "close_time": 1758455999999, "quote_volume": 33520.8731, "trades": 110, "taker_buy_base": 515124.5, "taker_buy_quote": 15285.686999 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.02994, "high": 0.03057, "low": 0.02994, "close": 0.03017, "volume": 985217.3, "close_time": 1758470399999, "quote_volume": 29846.751078, "trades": 92, "taker_buy_base": 611995.2, "taker_buy_quote": 18573.210233 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.03017, "high": 0.03024, "low": 0.02968, "close": 0.03006, "volume": 908645.2, "close_time": 1758484799999, "quote_volume": 27248.940536, "trades": 103, "taker_buy_base": 520730.2, "taker_buy_quote": 15621.955144 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.02987, "high": 0.02999, "low": 0.02957, "close": 0.02957, "volume": 695774.1, "close_time": 1758499199999, "quote_volume": 20739.934373, "trades": 127, "taker_buy_base": 459650.5, "taker_buy_quote": 13720.141865 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.02957, "high": 0.02958, "low": 0.028, "close": 0.02838, "volume": 1632172.6, "close_time": 1758513599999, "quote_volume": 46594.970504, "trades": 204, "taker_buy_base": 629697.7, "taker_buy_quote": 17962.434669 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.0284, "high": 0.0286, "low": 0.02574, "close": 0.02682, "volume": 4232096.7, "close_time": 1758527999999, "quote_volume": 114620.906843, "trades": 634, "taker_buy_base": 1703384.3, "taker_buy_quote": 46279.831292 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.02682, "high": 0.0269, "low": 0.02634, "close": 0.02644, "volume": 1538094.0, "close_time": 1758542399999, "quote_volume": 41027.805222, "trades": 233, "taker_buy_base": 810975.5, "taker_buy_quote": 21631.419153 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.02638, "high": 0.0269, "low": 0.02626, "close": 0.02651, "volume": 1518954.8, "close_time": 1758556799999, "quote_volume": 40471.488341, "trades": 159, "taker_buy_base": 461218.4, "taker_buy_quote": 12273.300134 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.02645, "high": 0.02657, "low": 0.02596, "close": 0.02598, "volume": 1160069.3, "close_time": 1758571199999, "quote_volume": 30464.147502, "trades": 155, "taker_buy_base": 649253.1, "taker_buy_quote": 17078.769911 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.02598, "high": 0.02674, "low": 0.02598, "close": 0.0267, "volume": 717385.0, "close_time": 1758585599999, "quote_volume": 19073.75057, "trades": 155, "taker_buy_base": 284207.3, "taker_buy_quote": 7554.103665 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.02674, "high": 0.02681, "low": 0.02587, "close": 0.0264, "volume": 546271.0, "close_time": 1758599999999, "quote_volume": 14423.212132, "trades": 46, "taker_buy_base": 93429.9, "taker_buy_quote": 2455.186292 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.02638, "high": 0.02673, "low": 0.02622, "close": 0.02664, "volume": 599516.9, "close_time": 1758614399999, "quote_volume": 15913.873131, "trades": 74, "taker_buy_base": 300606.6, "taker_buy_quote": 7965.729499 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.02664, "high": 0.02709, "low": 0.02659, "close": 0.02675, "volume": 804778.2, "close_time": 1758628799999, "quote_volume": 21576.050922, "trades": 200, "taker_buy_base": 425448.6, "taker_buy_quote": 11443.025594 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.0267, "high": 0.02748, "low": 0.02644, "close": 0.02727, "volume": 1141215.4, "close_time": 1758643199999, "quote_volume": 30818.237291, "trades": 178, "taker_buy_base": 747498.0, "taker_buy_quote": 20275.396895 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.02722, "high": 0.02764, "low": 0.02624, "close": 0.02638, "volume": 2056915.4, "close_time": 1758657599999, "quote_volume": 55312.420272, "trades": 295, "taker_buy_base": 898769.3, "taker_buy_quote": 24094.325224 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.02631, "high": 0.02675, "low": 0.02631, "close": 0.02648, "volume": 396081.9, "close_time": 1758671999999, "quote_volume": 10509.960664, "trades": 109, "taker_buy_base": 252733.2, "taker_buy_quote": 6710.137173 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.02644, "high": 0.02676, "low": 0.02614, "close": 0.02614, "volume": 447033.6, "close_time": 1758686399999, "quote_volume": 11892.286573, "trades": 99, "taker_buy_base": 187524.2, "taker_buy_quote": 4980.480776 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.026, "high": 0.02688, "low": 0.02576, "close": 0.02643, "volume": 2464835.0, "close_time": 1758700799999, "quote_volume": 65503.49748, "trades": 330, "taker_buy_base": 1043346.0, "taker_buy_quote": 27795.36805 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.02643, "high": 0.02659, "low": 0.02635, "close": 0.02655, "volume": 583582.7, "close_time": 1758715199999, "quote_volume": 15461.023213, "trades": 83, "taker_buy_base": 289284.7, "taker_buy_quote": 7679.543452 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.02658, "high": 0.02672, "low": 0.02633, "close": 0.02636, "volume": 815524.1, "close_time": 1758729599999, "quote_volume": 21579.681825, "trades": 117, "taker_buy_base": 461399.7, "taker_buy_quote": 12194.933917 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.02629, "high": 0.02639, "low": 0.026, "close": 0.02623, "volume": 939137.1, "close_time": 1758743999999, "quote_volume": 24616.02552, "trades": 123, "taker_buy_base": 363340.0, "taker_buy_quote": 9550.767465 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.02619, "high": 0.02629, "low": 0.0259, "close": 0.02598, "volume": 688309.2, "close_time": 1758758399999, "quote_volume": 17925.269419, "trades": 80, "taker_buy_base": 343766.0, "taker_buy_quote": 8961.842758 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.02601, "high": 0.02601, "low": 0.02539, "close": 0.02561, "volume": 1992353.8, "close_time": 1758772799999, "quote_volume": 51257.890459, "trades": 228, "taker_buy_base": 966212.7, "taker_buy_quote": 24872.225489 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.02565, "high": 0.02568, "low": 0.02509, "close": 0.02513, "volume": 1917001.3, "close_time": 1758787199999, "quote_volume": 48554.531802, "trades": 197, "taker_buy_base": 863591.7, "taker_buy_quote": 21909.530063 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.02523, "high": 0.02533, "low": 0.02488, "close": 0.02493, "volume": 1194322.8, "close_time": 1758801599999, "quote_volume": 29980.502147, "trades": 128, "taker_buy_base": 419597.4, "taker_buy_quote": 10559.577826 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.02493, "high": 0.02532, "low": 0.02425, "close": 0.02499, "volume": 3164342.6, "close_time": 1758815999999, "quote_volume": 78815.491155, "trades": 407, "taker_buy_base": 1701455.2, "taker_buy_quote": 42514.03416 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.025, "high": 0.02503, "low": 0.02382, "close": 0.0244, "volume": 2153528.2, "close_time": 1758830399999, "quote_volume": 52542.334507, "trades": 344, "taker_buy_base": 830134.1, "taker_buy_quote": 20270.492463 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.02437, "high": 0.02446, "low": 0.02392, "close": 0.02412, "volume": 1499323.5, "close_time": 1758844799999, "quote_volume": 36306.886912, "trades": 187, "taker_buy_base": 757579.7, "taker_buy_quote": 18356.536078 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.02412, "high": 0.02462, "low": 0.02412, "close": 0.02462, "volume": 431011.4, "close_time": 1758859199999, "quote_volume": 10563.470369, "trades": 77, "taker_buy_base": 337415.7, "taker_buy_quote": 8273.075122 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.02462, "high": 0.02473, "low": 0.02434, "close": 0.02453, "volume": 1199914.3, "close_time": 1758873599999, "quote_volume": 29457.039982, "trades": 129, "taker_buy_base": 622657.3, "taker_buy_quote": 15278.309483 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.02466, "high": 0.02505, "low": 0.02446, "close": 0.02476, "volume": 631650.2, "close_time": 1758887999999, "quote_volume": 15667.278924, "trades": 132, "taker_buy_base": 361201.0, "taker_buy_quote": 8966.100263 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.02458, "high": 0.02524, "low": 0.02437, "close": 0.0252, "volume": 1573568.4, "close_time": 1758902399999, "quote_volume": 39422.123725, "trades": 188, "taker_buy_base": 997679.9, "taker_buy_quote": 24999.601718 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.02528, "high": 0.02607, "low": 0.02522, "close": 0.02567, "volume": 2347785.7, "close_time": 1758916799999, "quote_volume": 60363.775357, "trades": 338, "taker_buy_base": 1041266.8, "taker_buy_quote": 26818.914872 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.02569, "high": 0.02581, "low": 0.02555, "close": 0.02558, "volume": 245564.8, "close_time": 1758931199999, "quote_volume": 6312.612402, "trades": 69, "taker_buy_base": 136232.4, "taker_buy_quote": 3502.558481 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0256, "high": 0.02573, "low": 0.02545, "close": 0.02553, "volume": 240392.1, "close_time": 1758945599999, "quote_volume": 6149.712771, "trades": 31, "taker_buy_base": 64650.1, "taker_buy_quote": 1655.574073 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.02549, "high": 0.02575, "low": 0.02547, "close": 0.02561, "volume": 225303.0, "close_time": 1758959999999, "quote_volume": 5781.274024, "trades": 32, "taker_buy_base": 186536.6, "taker_buy_quote": 4790.303162 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.02562, "high": 0.02565, "low": 0.0252, "close": 0.02561, "volume": 518785.7, "close_time": 1758974399999, "quote_volume": 13209.921947, "trades": 100, "taker_buy_base": 248747.3, "taker_buy_quote": 6345.858329 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.0256, "high": 0.02584, "low": 0.0255, "close": 0.02575, "volume": 487550.8, "close_time": 1758988799999, "quote_volume": 12569.440117, "trades": 67, "taker_buy_base": 124996.6, "taker_buy_quote": 3223.628795 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.02573, "high": 0.02573, "low": 0.0253, "close": 0.02558, "volume": 424466.7, "close_time": 1759003199999, "quote_volume": 10821.925613, "trades": 72, "taker_buy_base": 151625.5, "taker_buy_quote": 3869.501658 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.02553, "high": 0.0257, "low": 0.02546, "close": 0.02556, "volume": 153107.6, "close_time": 1759017599999, "quote_volume": 3912.178347, "trades": 40, "taker_buy_base": 88801.3, "taker_buy_quote": 2270.181153 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0254, "high": 0.0254, "low": 0.02511, "close": 0.02522, "volume": 87872.1, "close_time": 1759031999999, "quote_volume": 2215.794147, "trades": 28, "taker_buy_base": 40733.2, "taker_buy_quote": 1028.451777 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.02516, "high": 0.02547, "low": 0.02516, "close": 0.02522, "volume": 615551.1, "close_time": 1759046399999, "quote_volume": 15587.081612, "trades": 63, "taker_buy_base": 436605.5, "taker_buy_quote": 11057.411783 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.02525, "high": 0.02526, "low": 0.02506, "close": 0.02516, "volume": 402492.6, "close_time": 1759060799999, "quote_volume": 10139.822616, "trades": 45, "taker_buy_base": 248824.1, "taker_buy_quote": 6269.583665 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.025, "high": 0.02547, "low": 0.02485, "close": 0.02544, "volume": 735965.4, "close_time": 1759075199999, "quote_volume": 18621.016113, "trades": 74, "taker_buy_base": 373365.6, "taker_buy_quote": 9464.254935 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.02546, "high": 0.02586, "low": 0.02545, "close": 0.02577, "volume": 291621.9, "close_time": 1759089599999, "quote_volume": 7504.381109, "trades": 54, "taker_buy_base": 192500.5, "taker_buy_quote": 4949.838801 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.02578, "high": 0.02615, "low": 0.0257, "close": 0.02612, "volume": 472273.0, "close_time": 1759103999999, "quote_volume": 12234.468507, "trades": 85, "taker_buy_base": 145330.4, "taker_buy_quote": 3763.424572 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.02595, "high": 0.02607, "low": 0.02561, "close": 0.02563, "volume": 433701.4, "close_time": 1759118399999, "quote_volume": 11216.792463, "trades": 37, "taker_buy_base": 244461.5, "taker_buy_quote": 6335.174066 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.02564, "high": 0.02564, "low": 0.02543, "close": 0.02552, "volume": 441704.5, "close_time": 1759132799999, "quote_volume": 11283.391342, "trades": 90, "taker_buy_base": 297600.0, "taker_buy_quote": 7605.848018 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.02553, "high": 0.02571, "low": 0.02521, "close": 0.02536, "volume": 1128955.9, "close_time": 1759147199999, "quote_volume": 28892.134883, "trades": 92, "taker_buy_base": 545469.2, "taker_buy_quote": 13987.702702 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.0253, "high": 0.02596, "low": 0.02505, "close": 0.02549, "volume": 1453796.9, "close_time": 1759161599999, "quote_volume": 37215.898591, "trades": 135, "taker_buy_base": 823980.2, "taker_buy_quote": 21077.567377 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.02549, "high": 0.02554, "low": 0.02503, "close": 0.0255, "volume": 1048386.0, "close_time": 1759175999999, "quote_volume": 26475.588728, "trades": 117, "taker_buy_base": 342739.7, "taker_buy_quote": 8657.959775 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.02549, "high": 0.02576, "low": 0.02531, "close": 0.02531, "volume": 959204.7, "close_time": 1759190399999, "quote_volume": 24566.844232, "trades": 120, "taker_buy_base": 278464.9, "taker_buy_quote": 7142.756639 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.02531, "high": 0.02531, "low": 0.02476, "close": 0.02484, "volume": 355385.5, "close_time": 1759204799999, "quote_volume": 8894.387329, "trades": 48, "taker_buy_base": 220019.3, "taker_buy_quote": 5516.038869 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.02471, "high": 0.02497, "low": 0.02459, "close": 0.02459, "volume": 633381.4, "close_time": 1759219199999, "quote_volume": 15699.772959, "trades": 81, "taker_buy_base": 236754.4, "taker_buy_quote": 5879.575488 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.02461, "high": 0.02489, "low": 0.02461, "close": 0.02485, "volume": 396287.7, "close_time": 1759233599999, "quote_volume": 9812.467895, "trades": 53, "taker_buy_base": 205549.3, "taker_buy_quote": 5093.846912 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.02479, "high": 0.0249, "low": 0.0243, "close": 0.02435, "volume": 546145.9, "close_time": 1759247999999, "quote_volume": 13442.138357, "trades": 102, "taker_buy_base": 206336.7, "taker_buy_quote": 5085.103743 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.02438, "high": 0.02473, "low": 0.02416, "close": 0.02473, "volume": 874883.6, "close_time": 1759262399999, "quote_volume": 21276.535304, "trades": 86, "taker_buy_base": 230450.4, "taker_buy_quote": 5609.306711 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.02476, "high": 0.02498, "low": 0.0245, "close": 0.02469, "volume": 1003388.9, "close_time": 1759276799999, "quote_volume": 24951.806229, "trades": 79, "taker_buy_base": 519252.9, "taker_buy_quote": 12929.499901 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.02472, "high": 0.02496, "low": 0.0246, "close": 0.02489, "volume": 67837.5, "close_time": 1759291199999, "quote_volume": 1681.337366, "trades": 36, "taker_buy_base": 35210.1, "taker_buy_quote": 874.970392 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.02474, "high": 0.02518, "low": 0.02474, "close": 0.02497, "volume": 968444.7, "close_time": 1759305599999, "quote_volume": 24165.975302, "trades": 76, "taker_buy_base": 367086.9, "taker_buy_quote": 9177.848467 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.02494, "high": 0.02633, "low": 0.02494, "close": 0.02614, "volume": 3481832.7, "close_time": 1759319999999, "quote_volume": 90433.774089, "trades": 414, "taker_buy_base": 2025520.0, "taker_buy_quote": 52573.166379 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.02615, "high": 0.02636, "low": 0.02607, "close": 0.02618, "volume": 1121726.8, "close_time": 1759334399999, "quote_volume": 29387.496639, "trades": 91, "taker_buy_base": 659185.2, "taker_buy_quote": 17287.049398 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.02626, "high": 0.02719, "low": 0.0262, "close": 0.02691, "volume": 2028718.4, "close_time": 1759348799999, "quote_volume": 54034.202721, "trades": 198, "taker_buy_base": 1072136.5, "taker_buy_quote": 28555.783368 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.02688, "high": 0.02691, "low": 0.0262, "close": 0.02652, "volume": 1743206.6, "close_time": 1759363199999, "quote_volume": 46339.323509, "trades": 181, "taker_buy_base": 762317.2, "taker_buy_quote": 20235.164753 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.02653, "high": 0.0272, "low": 0.02653, "close": 0.02709, "volume": 627050.0, "close_time": 1759377599999, "quote_volume": 16933.520916, "trades": 56, "taker_buy_base": 296108.2, "taker_buy_quote": 7999.743213 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.02699, "high": 0.02733, "low": 0.02683, "close": 0.02698, "volume": 1885113.0, "close_time": 1759391999999, "quote_volume": 51162.329108, "trades": 161, "taker_buy_base": 1145287.8, "taker_buy_quote": 31096.191636 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.02704, "high": 0.02704, "low": 0.02673, "close": 0.0269, "volume": 895582.9, "close_time": 1759406399999, "quote_volume": 24081.662653, "trades": 83, "taker_buy_base": 371113.2, "taker_buy_quote": 9999.11839 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.0268, "high": 0.027, "low": 0.02626, "close": 0.02676, "volume": 1985358.8, "close_time": 1759420799999, "quote_volume": 52979.290778, "trades": 146, "taker_buy_base": 922569.8, "taker_buy_quote": 24671.81911 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.02676, "high": 0.02745, "low": 0.02672, "close": 0.02732, "volume": 915802.3, "close_time": 1759435199999, "quote_volume": 24762.573051, "trades": 113, "taker_buy_base": 628275.9, "taker_buy_quote": 16970.033213 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.02743, "high": 0.02743, "low": 0.02698, "close": 0.02717, "volume": 930343.6, "close_time": 1759449599999, "quote_volume": 25272.548942, "trades": 96, "taker_buy_base": 488477.1, "taker_buy_quote": 13285.887258 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.02691, "high": 0.02711, "low": 0.0265, "close": 0.02666, "volume": 1395363.0, "close_time": 1759463999999, "quote_volume": 37380.287162, "trades": 128, "taker_buy_base": 681866.3, "taker_buy_quote": 18297.927257 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.02678, "high": 0.02696, "low": 0.02662, "close": 0.02662, "volume": 574185.5, "close_time": 1759478399999, "quote_volume": 15417.902675, "trades": 81, "taker_buy_base": 433662.4, "taker_buy_quote": 11646.852129 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.02661, "high": 0.02694, "low": 0.02645, "close": 0.02678, "volume": 579372.2, "close_time": 1759492799999, "quote_volume": 15521.19441, "trades": 64, "taker_buy_base": 354761.7, "taker_buy_quote": 9517.844393 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.02673, "high": 0.02748, "low": 0.02664, "close": 0.02747, "volume": 1114527.0, "close_time": 1759507199999, "quote_volume": 30254.252897, "trades": 127, "taker_buy_base": 346152.9, "taker_buy_quote": 9434.150524 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.02749, "high": 0.02785, "low": 0.02699, "close": 0.02748, "volume": 4605414.2, "close_time": 1759521599999, "quote_volume": 126106.078871, "trades": 423, "taker_buy_base": 2145476.3, "taker_buy_quote": 58735.423535 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.02745, "high": 0.02759, "low": 0.02731, "close": 0.02731, "volume": 754427.2, "close_time": 1759535999999, "quote_volume": 20736.420534, "trades": 68, "taker_buy_base": 262000.8, "taker_buy_quote": 7199.68822 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.02731, "high": 0.02731, "low": 0.02624, "close": 0.02648, "volume": 2051856.3, "close_time": 1759550399999, "quote_volume": 54512.169267, "trades": 237, "taker_buy_base": 822626.4, "taker_buy_quote": 21878.770142 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.02648, "high": 0.02672, "low": 0.02637, "close": 0.02641, "volume": 460558.7, "close_time": 1759564799999, "quote_volume": 12203.789077, "trades": 68, "taker_buy_base": 365935.4, "taker_buy_quote": 9702.660823 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.02649, "high": 0.02649, "low": 0.02585, "close": 0.02596, "volume": 1520689.6, "close_time": 1759579199999, "quote_volume": 39687.466632, "trades": 208, "taker_buy_base": 921995.2, "taker_buy_quote": 24053.318418 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.02599, "high": 0.02623, "low": 0.02546, "close": 0.02553, "volume": 2350856.0, "close_time": 1759593599999, "quote_volume": 60374.120173, "trades": 365, "taker_buy_base": 1536704.5, "taker_buy_quote": 39292.038027 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.02553, "high": 0.02596, "low": 0.0255, "close": 0.0259, "volume": 781452.2, "close_time": 1759607999999, "quote_volume": 20118.879634, "trades": 97, "taker_buy_base": 391288.0, "taker_buy_quote": 10064.701588 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.02596, "high": 0.02612, "low": 0.02596, "close": 0.02597, "volume": 347725.8, "close_time": 1759622399999, "quote_volume": 9047.915485, "trades": 45, "taker_buy_base": 152694.8, "taker_buy_quote": 3975.74877 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.02594, "high": 0.0266, "low": 0.02574, "close": 0.02646, "volume": 202794.2, "close_time": 1759636799999, "quote_volume": 5300.743836, "trades": 44, "taker_buy_base": 15026.5, "taker_buy_quote": 391.754214 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.02639, "high": 0.02729, "low": 0.02639, "close": 0.02723, "volume": 1329260.7, "close_time": 1759651199999, "quote_volume": 35950.284951, "trades": 179, "taker_buy_base": 1007162.4, "taker_buy_quote": 27233.215849 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.02737, "high": 0.02737, "low": 0.02642, "close": 0.02667, "volume": 4034963.5, "close_time": 1759665599999, "quote_volume": 108309.914776, "trades": 431, "taker_buy_base": 2763735.2, "taker_buy_quote": 74244.042044 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.02661, "high": 0.02677, "low": 0.0264, "close": 0.02667, "volume": 2527602.0, "close_time": 1759679999999, "quote_volume": 67274.619351, "trades": 183, "taker_buy_base": 1192544.8, "taker_buy_quote": 31740.164093 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.0267, "high": 0.02674, "low": 0.02573, "close": 0.02576, "volume": 3111445.3, "close_time": 1759694399999, "quote_volume": 81468.424163, "trades": 274, "taker_buy_base": 1834665.7, "taker_buy_quote": 48013.535688 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.02563, "high": 0.02598, "low": 0.02563, "close": 0.0259, "volume": 308705.9, "close_time": 1759708799999, "quote_volume": 7973.647081, "trades": 65, "taker_buy_base": 125712.9, "taker_buy_quote": 3245.261507 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.02591, "high": 0.02617, "low": 0.02582, "close": 0.02605, "volume": 141578.7, "close_time": 1759723199999, "quote_volume": 3687.050095, "trades": 59, "taker_buy_base": 106195.3, "taker_buy_quote": 2765.597916 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.02607, "high": 0.02651, "low": 0.02591, "close": 0.02628, "volume": 580913.0, "close_time": 1759737599999, "quote_volume": 15200.715955, "trades": 75, "taker_buy_base": 416004.9, "taker_buy_quote": 10900.562258 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.0263, "high": 0.02651, "low": 0.02619, "close": 0.02633, "volume": 1129759.3, "close_time": 1759751999999, "quote_volume": 29745.165704, "trades": 107, "taker_buy_base": 663854.8, "taker_buy_quote": 17511.406814 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.02633, "high": 0.02758, "low": 0.02633, "close": 0.02725, "volume": 3036794.6, "close_time": 1759766399999, "quote_volume": 81987.143384, "trades": 327, "taker_buy_base": 1241110.3, "taker_buy_quote": 33410.147882 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.02726, "high": 0.02752, "low": 0.02711, "close": 0.02735, "volume": 1621618.0, "close_time": 1759780799999, "quote_volume": 44373.1613, "trades": 157, "taker_buy_base": 728728.2, "taker_buy_quote": 19971.215517 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.0274, "high": 0.02745, "low": 0.02698, "close": 0.02698, "volume": 942162.7, "close_time": 1759795199999, "quote_volume": 25640.480711, "trades": 99, "taker_buy_base": 409191.1, "taker_buy_quote": 11162.298616 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.02696, "high": 0.02696, "low": 0.02675, "close": 0.02683, "volume": 33236.2, "close_time": 1759809599999, "quote_volume": 893.637161, "trades": 18, "taker_buy_base": 19840.9, "taker_buy_quote": 533.871663 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.0268, "high": 0.02713, "low": 0.02646, "close": 0.02651, "volume": 714518.5, "close_time": 1759823999999, "quote_volume": 19151.718278, "trades": 101, "taker_buy_base": 340469.7, "taker_buy_quote": 9178.369662 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.02639, "high": 0.02679, "low": 0.02614, "close": 0.02679, "volume": 1406704.3, "close_time": 1759838399999, "quote_volume": 37211.581677, "trades": 174, "taker_buy_base": 684120.8, "taker_buy_quote": 18109.558857 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.02675, "high": 0.02691, "low": 0.02526, "close": 0.02542, "volume": 4100821.6, "close_time": 1759852799999, "quote_volume": 106652.997361, "trades": 482, "taker_buy_base": 1563392.1, "taker_buy_quote": 40625.708548 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.02536, "high": 0.02576, "low": 0.02516, "close": 0.0254, "volume": 1230171.9, "close_time": 1759867199999, "quote_volume": 31276.336787, "trades": 150, "taker_buy_base": 769712.4, "taker_buy_quote": 19590.618577 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.02544, "high": 0.0258, "low": 0.02538, "close": 0.02538, "volume": 872397.6, "close_time": 1759881599999, "quote_volume": 22321.910599, "trades": 129, "taker_buy_base": 482787.7, "taker_buy_quote": 12361.853005 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.02546, "high": 0.02584, "low": 0.02524, "close": 0.02531, "volume": 138606.4, "close_time": 1759895999999, "quote_volume": 3535.43452, "trades": 38, "taker_buy_base": 92223.0, "taker_buy_quote": 2352.867422 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.02554, "high": 0.02557, "low": 0.0251, "close": 0.0254, "volume": 364152.0, "close_time": 1759910399999, "quote_volume": 9180.279039, "trades": 77, "taker_buy_base": 241602.0, "taker_buy_quote": 6086.979249 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.02552, "high": 0.02597, "low": 0.02544, "close": 0.02573, "volume": 797713.0, "close_time": 1759924799999, "quote_volume": 20480.289878, "trades": 93, "taker_buy_base": 526175.4, "taker_buy_quote": 13509.716701 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.0257, "high": 0.02612, "low": 0.02555, "close": 0.02591, "volume": 1226995.1, "close_time": 1759939199999, "quote_volume": 31791.237814, "trades": 80, "taker_buy_base": 1057556.6, "taker_buy_quote": 27427.294166 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.0257, "high": 0.0265, "low": 0.0257, "close": 0.02609, "volume": 1028811.4, "close_time": 1759953599999, "quote_volume": 27068.416499, "trades": 117, "taker_buy_base": 305465.7, "taker_buy_quote": 8023.536514 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.02618, "high": 0.02618, "low": 0.02594, "close": 0.02595, "volume": 480707.6, "close_time": 1759967999999, "quote_volume": 12536.710244, "trades": 33, "taker_buy_base": 240675.4, "taker_buy_quote": 6284.783601 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.02606, "high": 0.02609, "low": 0.02533, "close": 0.0256, "volume": 217315.6, "close_time": 1759982399999, "quote_volume": 5596.445011, "trades": 56, "taker_buy_base": 37387.1, "taker_buy_quote": 966.522731 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.02553, "high": 0.02569, "low": 0.02524, "close": 0.02532, "volume": 2837860.0, "close_time": 1759996799999, "quote_volume": 72008.817147, "trades": 353, "taker_buy_base": 852382.7, "taker_buy_quote": 21672.912568 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.02531, "high": 0.02532, "low": 0.02468, "close": 0.02506, "volume": 1432712.7, "close_time": 1760011199999, "quote_volume": 35726.085354, "trades": 205, "taker_buy_base": 824314.6, "taker_buy_quote": 20566.350419 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.02498, "high": 0.02528, "low": 0.0244, "close": 0.02455, "volume": 1578887.5, "close_time": 1760025599999, "quote_volume": 38919.513286, "trades": 175, "taker_buy_base": 496362.0, "taker_buy_quote": 12261.000951 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.02453, "high": 0.02514, "low": 0.02442, "close": 0.02492, "volume": 473611.4, "close_time": 1760039999999, "quote_volume": 11811.278387, "trades": 106, "taker_buy_base": 324343.6, "taker_buy_quote": 8091.321773 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.02504, "high": 0.02525, "low": 0.02491, "close": 0.02523, "volume": 280043.7, "close_time": 1760054399999, "quote_volume": 7006.15285, "trades": 38, "taker_buy_base": 84158.2, "taker_buy_quote": 2107.773548 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.02518, "high": 0.02643, "low": 0.02518, "close": 0.02643, "volume": 901386.6, "close_time": 1760068799999, "quote_volume": 23453.831264, "trades": 81, "taker_buy_base": 478880.2, "taker_buy_quote": 12461.467667 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.02617, "high": 0.02727, "low": 0.02606, "close": 0.02645, "volume": 3298086.1, "close_time": 1760083199999, "quote_volume": 87896.774016, "trades": 371, "taker_buy_base": 1860726.1, "taker_buy_quote": 49733.852596 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.02671, "high": 0.02911, "low": 0.02658, "close": 0.02911, "volume": 9379801.2, "close_time": 1760097599999, "quote_volume": 263887.383199, "trades": 1281, "taker_buy_base": 5378665.6, "taker_buy_quote": 151033.048298 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.02902, "high": 0.02983, "low": 0.0266, "close": 0.02713, "volume": 17465188.2, "close_time": 1760111999999, "quote_volume": 497404.368323, "trades": 1219, "taker_buy_base": 8173877.1, "taker_buy_quote": 234276.434085 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.02707, "high": 0.02758, "low": 0.02632, "close": 0.0264, "volume": 7172916.5, "close_time": 1760126399999, "quote_volume": 193386.337516, "trades": 662, "taker_buy_base": 3625935.9, "taker_buy_quote": 97829.229465 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0263, "high": 0.02698, "low": 0.01161, "close": 0.01938, "volume": 61915565.6, "close_time": 1760140799999, "quote_volume": 1065957.050957, "trades": 6900, "taker_buy_base": 29269689.3, "taker_buy_quote": 496609.981489 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01945, "high": 0.01984, "low": 0.01798, "close": 0.01936, "volume": 4826128.7, "close_time": 1760155199999, "quote_volume": 91857.826806, "trades": 1529, "taker_buy_base": 2746207.9, "taker_buy_quote": 52374.086885 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.01923, "high": 0.02024, "low": 0.01914, "close": 0.01934, "volume": 3445991.0, "close_time": 1760169599999, "quote_volume": 67483.080663, "trades": 806, "taker_buy_base": 2242867.3, "taker_buy_quote": 44037.402575 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.01966, "high": 0.02118, "low": 0.01966, "close": 0.02, "volume": 3052716.6, "close_time": 1760183999999, "quote_volume": 61783.185659, "trades": 399, "taker_buy_base": 1767693.1, "taker_buy_quote": 35718.414236 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.02001, "high": 0.02029, "low": 0.01959, "close": 0.02, "volume": 1854355.5, "close_time": 1760198399999, "quote_volume": 36964.37187, "trades": 687, "taker_buy_base": 1107787.6, "taker_buy_quote": 22104.516725 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.01999, "high": 0.02009, "low": 0.01877, "close": 0.01877, "volume": 1174419.7, "close_time": 1760212799999, "quote_volume": 23119.256157, "trades": 547, "taker_buy_base": 724457.8, "taker_buy_quote": 14285.503263 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.01878, "high": 0.01882, "low": 0.01779, "close": 0.01871, "volume": 1741773.7, "close_time": 1760227199999, "quote_volume": 31971.631609, "trades": 259, "taker_buy_base": 813121.5, "taker_buy_quote": 15022.849189 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.01871, "high": 0.01878, "low": 0.01795, "close": 0.01843, "volume": 241290.2, "close_time": 1760241599999, "quote_volume": 4445.613594, "trades": 50, "taker_buy_base": 105148.1, "taker_buy_quote": 1925.183103 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.01834, "high": 0.0193, "low": 0.01834, "close": 0.01911, "volume": 642043.9, "close_time": 1760255999999, "quote_volume": 11948.796087, "trades": 114, "taker_buy_base": 397357.0, "taker_buy_quote": 7427.512333 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0192, "high": 0.0194, "low": 0.01875, "close": 0.01887, "volume": 1154913.6, "close_time": 1760270399999, "quote_volume": 21946.616401, "trades": 173, "taker_buy_base": 572048.4, "taker_buy_quote": 10866.220714 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.01908, "high": 0.02025, "low": 0.01863, "close": 0.02023, "volume": 812889.1, "close_time": 1760284799999, "quote_volume": 15664.311026, "trades": 174, "taker_buy_base": 573097.0, "taker_buy_quote": 11116.724398 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.02023, "high": 0.02137, "low": 0.02019, "close": 0.02132, "volume": 3324779.2, "close_time": 1760299199999, "quote_volume": 69113.501078, "trades": 427, "taker_buy_base": 2196505.2, "taker_buy_quote": 45594.24478 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.02133, "high": 0.02143, "low": 0.02076, "close": 0.02085, "volume": 1053381.2, "close_time": 1760313599999, "quote_volume": 22224.943347, "trades": 130, "taker_buy_base": 515902.1, "taker_buy_quote": 10907.650566 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.02083, "high": 0.02101, "low": 0.02032, "close": 0.02042, "volume": 428278.5, "close_time": 1760327999999, "quote_volume": 8825.039674, "trades": 70, "taker_buy_base": 67373.7, "taker_buy_quote": 1389.843573 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.02036, "high": 0.02101, "low": 0.02033, "close": 0.02072, "volume": 367701.0, "close_time": 1760342399999, "quote_volume": 7610.469104, "trades": 86, "taker_buy_base": 227060.7, "taker_buy_quote": 4706.894058 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0208, "high": 0.02154, "low": 0.0202, "close": 0.02062, "volume": 4880167.3, "close_time": 1760356799999, "quote_volume": 102580.65371, "trades": 414, "taker_buy_base": 2610459.9, "taker_buy_quote": 54663.669671 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.02052, "high": 0.02134, "low": 0.02052, "close": 0.02115, "volume": 638970.0, "close_time": 1760371199999, "quote_volume": 13323.753982, "trades": 131, "taker_buy_base": 396005.7, "taker_buy_quote": 8257.829092 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.02114, "high": 0.02181, "low": 0.021, "close": 0.02175, "volume": 461423.8, "close_time": 1760385599999, "quote_volume": 9824.066972, "trades": 120, "taker_buy_base": 132306.2, "taker_buy_quote": 2826.048508 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.02182, "high": 0.02182, "low": 0.02108, "close": 0.02132, "volume": 1988396.8, "close_time": 1760399999999, "quote_volume": 42713.036443, "trades": 261, "taker_buy_base": 817457.6, "taker_buy_quote": 17555.88109 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02133, "high": 0.02141, "low": 0.02042, "close": 0.02042, "volume": 653887.3, "close_time": 1760414399999, "quote_volume": 13744.565226, "trades": 117, "taker_buy_base": 246929.6, "taker_buy_quote": 5192.004669 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.02048, "high": 0.02055, "low": 0.01885, "close": 0.01926, "volume": 1627381.1, "close_time": 1760428799999, "quote_volume": 31958.826587, "trades": 254, "taker_buy_base": 831610.1, "taker_buy_quote": 16254.011898 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.01923, "high": 0.01966, "low": 0.01892, "close": 0.0195, "volume": 809885.2, "close_time": 1760443199999, "quote_volume": 15663.527757, "trades": 168, "taker_buy_base": 495411.6, "taker_buy_quote": 9590.731775 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.01942, "high": 0.0204, "low": 0.019, "close": 0.0204, "volume": 519359.2, "close_time": 1760457599999, "quote_volume": 10153.519792, "trades": 161, "taker_buy_base": 198521.1, "taker_buy_quote": 3876.996568 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.02032, "high": 0.02074, "low": 0.0198, "close": 0.02009, "volume": 1274975.6, "close_time": 1760471999999, "quote_volume": 25966.874238, "trades": 217, "taker_buy_base": 590610.8, "taker_buy_quote": 12112.516364 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.02018, "high": 0.02038, "low": 0.02, "close": 0.02032, "volume": 557175.2, "close_time": 1760486399999, "quote_volume": 11251.942956, "trades": 133, "taker_buy_base": 323979.7, "taker_buy_quote": 6550.059225 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.02031, "high": 0.02054, "low": 0.02004, "close": 0.02009, "volume": 158530.2, "close_time": 1760500799999, "quote_volume": 3210.323513, "trades": 58, "taker_buy_base": 68985.1, "taker_buy_quote": 1400.076246 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.02057, "high": 0.02072, "low": 0.0202, "close": 0.02072, "volume": 568459.3, "close_time": 1760515199999, "quote_volume": 11669.105555, "trades": 96, "taker_buy_base": 309028.3, "taker_buy_quote": 6341.721884 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.02061, "high": 0.02098, "low": 0.02008, "close": 0.02021, "volume": 655816.0, "close_time": 1760529599999, "quote_volume": 13449.41164, "trades": 188, "taker_buy_base": 209439.1, "taker_buy_quote": 4294.270562 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.02019, "high": 0.02029, "low": 0.01937, "close": 0.01938, "volume": 1239884.6, "close_time": 1760543999999, "quote_volume": 24649.691989, "trades": 278, "taker_buy_base": 661347.2, "taker_buy_quote": 13131.465791 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.01951, "high": 0.01964, "low": 0.01924, "close": 0.01925, "volume": 753326.2, "close_time": 1760558399999, "quote_volume": 14669.363015, "trades": 141, "taker_buy_base": 370849.3, "taker_buy_quote": 7226.909417 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.01926, "high": 0.01947, "low": 0.01883, "close": 0.019, "volume": 1360728.2, "close_time": 1760572799999, "quote_volume": 26016.199903, "trades": 255, "taker_buy_base": 633377.7, "taker_buy_quote": 12151.39798 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.019, "high": 0.01931, "low": 0.01882, "close": 0.01919, "volume": 432487.9, "close_time": 1760587199999, "quote_volume": 8257.08555, "trades": 151, "taker_buy_base": 309597.8, "taker_buy_quote": 5909.992943 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.01932, "high": 0.0196, "low": 0.01927, "close": 0.01934, "volume": 282545.3, "close_time": 1760601599999, "quote_volume": 5477.035664, "trades": 107, "taker_buy_base": 171277.0, "taker_buy_quote": 3325.346397 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.01939, "high": 0.01946, "low": 0.01846, "close": 0.01917, "volume": 1286638.2, "close_time": 1760615999999, "quote_volume": 24628.478979, "trades": 263, "taker_buy_base": 717414.1, "taker_buy_quote": 13767.876599 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.01938, "high": 0.01963, "low": 0.01811, "close": 0.01831, "volume": 593655.9, "close_time": 1760630399999, "quote_volume": 11287.070086, "trades": 203, "taker_buy_base": 230475.0, "taker_buy_quote": 4448.825224 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.01827, "high": 0.01889, "low": 0.01787, "close": 0.01797, "volume": 1010240.3, "close_time": 1760644799999, "quote_volume": 18560.404596, "trades": 393, "taker_buy_base": 435602.5, "taker_buy_quote": 8036.153372 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.01816, "high": 0.01821, "low": 0.01772, "close": 0.01807, "volume": 888811.5, "close_time": 1760659199999, "quote_volume": 15968.665875, "trades": 143, "taker_buy_base": 543306.1, "taker_buy_quote": 9791.406395 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01817, "high": 0.01853, "low": 0.01816, "close": 0.01845, "volume": 251631.0, "close_time": 1760673599999, "quote_volume": 4613.917204, "trades": 58, "taker_buy_base": 91773.1, "taker_buy_quote": 1680.290896 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.01852, "high": 0.01852, "low": 0.01659, "close": 0.01664, "volume": 2328708.6, "close_time": 1760687999999, "quote_volume": 40039.614727, "trades": 390, "taker_buy_base": 363364.6, "taker_buy_quote": 6193.494865 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.01669, "high": 0.01758, "low": 0.01623, "close": 0.01754, "volume": 3975011.8, "close_time": 1760702399999, "quote_volume": 66831.880895, "trades": 477, "taker_buy_base": 1760722.1, "taker_buy_quote": 29366.000875 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.01761, "high": 0.01771, "low": 0.01711, "close": 0.01771, "volume": 1002272.6, "close_time": 1760716799999, "quote_volume": 17414.798138, "trades": 261, "taker_buy_base": 267828.6, "taker_buy_quote": 4675.737064 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0178, "high": 0.01792, "low": 0.01738, "close": 0.01748, "volume": 914806.8, "close_time": 1760731199999, "quote_volume": 16093.277774, "trades": 130, "taker_buy_base": 536487.1, "taker_buy_quote": 9447.188056 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.01748, "high": 0.01785, "low": 0.01748, "close": 0.01759, "volume": 824248.4, "close_time": 1760745599999, "quote_volume": 14619.791735, "trades": 179, "taker_buy_base": 238094.7, "taker_buy_quote": 4224.696923 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01762, "high": 0.0182, "low": 0.01762, "close": 0.01806, "volume": 590096.8, "close_time": 1760759999999, "quote_volume": 10588.665549, "trades": 102, "taker_buy_base": 331320.6, "taker_buy_quote": 5949.746503 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0179, "high": 0.01823, "low": 0.01784, "close": 0.01805, "volume": 295825.7, "close_time": 1760774399999, "quote_volume": 5304.797717, "trades": 47, "taker_buy_base": 190489.1, "taker_buy_quote": 3419.383734 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.01797, "high": 0.01806, "low": 0.01785, "close": 0.01788, "volume": 270423.9, "close_time": 1760788799999, "quote_volume": 4867.177979, "trades": 120, "taker_buy_base": 167213.7, "taker_buy_quote": 3012.610886 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.01793, "high": 0.018, "low": 0.01746, "close": 0.0176, "volume": 1252104.9, "close_time": 1760803199999, "quote_volume": 22051.4896, "trades": 103, "taker_buy_base": 792111.6, "taker_buy_quote": 13951.101592 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.01764, "high": 0.0178, "low": 0.01736, "close": 0.0177, "volume": 1101072.1, "close_time": 1760817599999, "quote_volume": 19321.491824, "trades": 110, "taker_buy_base": 651261.9, "taker_buy_quote": 11412.762396 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0177, "high": 0.01779, "low": 0.01761, "close": 0.01763, "volume": 641402.7, "close_time": 1760831999999, "quote_volume": 11352.924734, "trades": 80, "taker_buy_base": 275010.0, "taker_buy_quote": 4862.468106 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01763, "high": 0.01804, "low": 0.01758, "close": 0.01804, "volume": 432376.9, "close_time": 1760846399999, "quote_volume": 7658.465835, "trades": 89, "taker_buy_base": 127740.6, "taker_buy_quote": 2295.188905 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.01791, "high": 0.01796, "low": 0.0177, "close": 0.01777, "volume": 30050.9, "close_time": 1760860799999, "quote_volume": 535.308925, "trades": 20, "taker_buy_base": 18208.9, "taker_buy_quote": 323.844022 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.01777, "high": 0.01831, "low": 0.01751, "close": 0.01809, "volume": 285968.0, "close_time": 1760875199999, "quote_volume": 5150.87864, "trades": 102, "taker_buy_base": 177180.4, "taker_buy_quote": 3171.708837 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.01818, "high": 0.01841, "low": 0.01793, "close": 0.01824, "volume": 550667.7, "close_time": 1760889599999, "quote_volume": 9969.429146, "trades": 117, "taker_buy_base": 179489.1, "taker_buy_quote": 3253.774349 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.01822, "high": 0.01837, "low": 0.01811, "close": 0.01826, "volume": 246183.6, "close_time": 1760903999999, "quote_volume": 4482.799752, "trades": 44, "taker_buy_base": 110415.6, "taker_buy_quote": 2009.50634 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.01826, "high": 0.01832, "low": 0.01812, "close": 0.01818, "volume": 271979.6, "close_time": 1760918399999, "quote_volume": 4953.366249, "trades": 56, "taker_buy_base": 133541.3, "taker_buy_quote": 2436.743359 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01798, "high": 0.01847, "low": 0.01761, "close": 0.01847, "volume": 118674.2, "close_time": 1760932799999, "quote_volume": 2115.578171, "trades": 36, "taker_buy_base": 67846.9, "taker_buy_quote": 1212.250294 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0185, "high": 0.01866, "low": 0.01815, "close": 0.01842, "volume": 489622.4, "close_time": 1760947199999, "quote_volume": 9011.442121, "trades": 91, "taker_buy_base": 166668.0, "taker_buy_quote": 3067.281309 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0185, "high": 0.01868, "low": 0.01825, "close": 0.01843, "volume": 1095263.7, "close_time": 1760961599999, "quote_volume": 20282.842012, "trades": 118, "taker_buy_base": 425144.0, "taker_buy_quote": 7828.244718 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0185, "high": 0.01861, "low": 0.01838, "close": 0.01838, "volume": 382079.7, "close_time": 1760975999999, "quote_volume": 7077.356634, "trades": 79, "taker_buy_base": 191353.8, "taker_buy_quote": 3549.999125 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.018, "high": 0.01819, "low": 0.01773, "close": 0.01817, "volume": 636646.8, "close_time": 1760990399999, "quote_volume": 11455.330161, "trades": 106, "taker_buy_base": 406334.5, "taker_buy_quote": 7323.87488 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.01808, "high": 0.01827, "low": 0.01805, "close": 0.01818, "volume": 287377.2, "close_time": 1761004799999, "quote_volume": 5219.537326, "trades": 38, "taker_buy_base": 118886.0, "taker_buy_quote": 2160.721888 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01806, "high": 0.01806, "low": 0.01775, "close": 0.01775, "volume": 219634.7, "close_time": 1761019199999, "quote_volume": 3956.852121, "trades": 24, "taker_buy_base": 34528.0, "taker_buy_quote": 622.205762 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.01764, "high": 0.01768, "low": 0.0172, "close": 0.01745, "volume": 2032227.4, "close_time": 1761033599999, "quote_volume": 35156.849718, "trades": 191, "taker_buy_base": 701548.8, "taker_buy_quote": 12186.718472 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.01744, "high": 0.01762, "low": 0.01725, "close": 0.01762, "volume": 479394.1, "close_time": 1761047999999, "quote_volume": 8320.9337, "trades": 89, "taker_buy_base": 295819.1, "taker_buy_quote": 5132.140662 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.01756, "high": 0.01866, "low": 0.01741, "close": 0.01864, "volume": 717335.6, "close_time": 1761062399999, "quote_volume": 13059.646431, "trades": 111, "taker_buy_base": 442643.3, "taker_buy_quote": 8101.1455 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.01864, "high": 0.01873, "low": 0.018, "close": 0.0181, "volume": 291433.0, "close_time": 1761076799999, "quote_volume": 5329.834182, "trades": 79, "taker_buy_base": 97895.2, "taker_buy_quote": 1792.929593 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.01803, "high": 0.01805, "low": 0.01697, "close": 0.01697, "volume": 592880.5, "close_time": 1761091199999, "quote_volume": 10327.86019, "trades": 95, "taker_buy_base": 117521.2, "taker_buy_quote": 2063.017998 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01708, "high": 0.01724, "low": 0.01693, "close": 0.0172, "volume": 404655.2, "close_time": 1761105599999, "quote_volume": 6950.766387, "trades": 68, "taker_buy_base": 352440.3, "taker_buy_quote": 6054.566076 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0172, "high": 0.01726, "low": 0.01683, "close": 0.01709, "volume": 318913.7, "close_time": 1761119999999, "quote_volume": 5415.520448, "trades": 60, "taker_buy_base": 118488.2, "taker_buy_quote": 2017.255382 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.01703, "high": 0.01703, "low": 0.01651, "close": 0.01687, "volume": 937857.5, "close_time": 1761134399999, "quote_volume": 15742.804356, "trades": 134, "taker_buy_base": 299303.8, "taker_buy_quote": 5029.908033 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.01686, "high": 0.01709, "low": 0.01675, "close": 0.01681, "volume": 565517.8, "close_time": 1761148799999, "quote_volume": 9540.328404, "trades": 92, "taker_buy_base": 166998.9, "taker_buy_quote": 2827.54631 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.01687, "high": 0.01687, "low": 0.01642, "close": 0.01644, "volume": 1457659.8, "close_time": 1761163199999, "quote_volume": 24118.804669, "trades": 157, "taker_buy_base": 1190090.1, "taker_buy_quote": 19701.004564 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.01655, "high": 0.01661, "low": 0.01576, "close": 0.01626, "volume": 664664.2, "close_time": 1761177599999, "quote_volume": 10704.648354, "trades": 114, "taker_buy_base": 293388.1, "taker_buy_quote": 4749.852655 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.01642, "high": 0.01653, "low": 0.01641, "close": 0.01647, "volume": 115431.3, "close_time": 1761191999999, "quote_volume": 1896.599241, "trades": 21, "taker_buy_base": 11048.4, "taker_buy_quote": 182.127148 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.01648, "high": 0.01688, "low": 0.01648, "close": 0.01687, "volume": 245054.3, "close_time": 1761206399999, "quote_volume": 4082.768091, "trades": 35, "taker_buy_base": 139874.3, "taker_buy_quote": 2335.935657 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.01687, "high": 0.01696, "low": 0.01663, "close": 0.01666, "volume": 441916.4, "close_time": 1761220799999, "quote_volume": 7412.013508, "trades": 58, "taker_buy_base": 132496.9, "taker_buy_quote": 2221.8488 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.01663, "high": 0.01692, "low": 0.0165, "close": 0.01683, "volume": 248871.8, "close_time": 1761235199999, "quote_volume": 4163.682021, "trades": 48, "taker_buy_base": 143143.8, "taker_buy_quote": 2393.082449 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.01676, "high": 0.01695, "low": 0.01659, "close": 0.01665, "volume": 646702.2, "close_time": 1761249599999, "quote_volume": 10853.723002, "trades": 63, "taker_buy_base": 442335.3, "taker_buy_quote": 7420.458689 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.01663, "high": 0.01666, "low": 0.01642, "close": 0.01651, "volume": 1201405.2, "close_time": 1761263999999, "quote_volume": 19853.44404, "trades": 89, "taker_buy_base": 222069.5, "taker_buy_quote": 3679.587861 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.01661, "high": 0.01664, "low": 0.01645, "close": 0.01645, "volume": 67400.7, "close_time": 1761278399999, "quote_volume": 1112.161429, "trades": 20, "taker_buy_base": 60621.4, "taker_buy_quote": 1000.13688 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.01645, "high": 0.01678, "low": 0.01645, "close": 0.01663, "volume": 695005.6, "close_time": 1761292799999, "quote_volume": 11613.601547, "trades": 80, "taker_buy_base": 378367.9, "taker_buy_quote": 6316.816071 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0166, "high": 0.01674, "low": 0.01643, "close": 0.0165, "volume": 472577.8, "close_time": 1761307199999, "quote_volume": 7847.913997, "trades": 76, "taker_buy_base": 128732.3, "taker_buy_quote": 2131.897579 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.01648, "high": 0.01688, "low": 0.01604, "close": 0.0161, "volume": 1497506.3, "close_time": 1761321599999, "quote_volume": 24676.930453, "trades": 131, "taker_buy_base": 611321.0, "taker_buy_quote": 10127.6992 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.01607, "high": 0.01651, "low": 0.01607, "close": 0.01651, "volume": 399096.2, "close_time": 1761335999999, "quote_volume": 6494.613849, "trades": 73, "taker_buy_base": 391951.0, "taker_buy_quote": 6377.197923 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.01646, "high": 0.01679, "low": 0.01646, "close": 0.0167, "volume": 195312.7, "close_time": 1761350399999, "quote_volume": 3260.4062, "trades": 34, "taker_buy_base": 138631.1, "taker_buy_quote": 2316.394637 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.01666, "high": 0.01674, "low": 0.01664, "close": 0.01666, "volume": 173649.6, "close_time": 1761364799999, "quote_volume": 2896.358953, "trades": 15, "taker_buy_base": 70599.0, "taker_buy_quote": 1178.938559 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.01648, "high": 0.01655, "low": 0.01637, "close": 0.0164, "volume": 367410.7, "close_time": 1761379199999, "quote_volume": 6031.381449, "trades": 40, "taker_buy_base": 124986.1, "taker_buy_quote": 2055.519084 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.01648, "high": 0.01653, "low": 0.01635, "close": 0.01652, "volume": 355934.8, "close_time": 1761393599999, "quote_volume": 5865.760754, "trades": 50, "taker_buy_base": 302184.3, "taker_buy_quote": 4981.615025 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.01651, "high": 0.01679, "low": 0.01651, "close": 0.01664, "volume": 934610.6, "close_time": 1761407999999, "quote_volume": 15535.261178, "trades": 103, "taker_buy_base": 526980.7, "taker_buy_quote": 8766.528758 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0167, "high": 0.01679, "low": 0.01663, "close": 0.01675, "volume": 1307509.9, "close_time": 1761422399999, "quote_volume": 21831.936287, "trades": 101, "taker_buy_base": 869051.9, "taker_buy_quote": 14522.870516 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.01678, "high": 0.01679, "low": 0.01665, "close": 0.01667, "volume": 178451.1, "close_time": 1761436799999, "quote_volume": 2979.457454, "trades": 22, "taker_buy_base": 15096.8, "taker_buy_quote": 251.999126 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01661, "high": 0.01662, "low": 0.01641, "close": 0.01648, "volume": 77495.4, "close_time": 1761451199999, "quote_volume": 1278.130032, "trades": 14, "taker_buy_base": 11092.9, "taker_buy_quote": 183.551501 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.01662, "high": 0.01681, "low": 0.01662, "close": 0.01681, "volume": 138440.7, "close_time": 1761465599999, "quote_volume": 2322.300573, "trades": 15, "taker_buy_base": 39161.4, "taker_buy_quote": 653.89078 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.01675, "high": 0.01723, "low": 0.01674, "close": 0.01723, "volume": 229493.7, "close_time": 1761479999999, "quote_volume": 3887.007938, "trades": 49, "taker_buy_base": 88578.1, "taker_buy_quote": 1507.992448 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.01723, "high": 0.01743, "low": 0.01714, "close": 0.01743, "volume": 965431.8, "close_time": 1761494399999, "quote_volume": 16647.512535, "trades": 112, "taker_buy_base": 611788.7, "taker_buy_quote": 10565.704886 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0174, "high": 0.0174, "low": 0.01719, "close": 0.01733, "volume": 753482.8, "close_time": 1761508799999, "quote_volume": 13045.137002, "trades": 85, "taker_buy_base": 549750.2, "taker_buy_quote": 9517.667517 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0173, "high": 0.01767, "low": 0.01715, "close": 0.0174, "volume": 665751.3, "close_time": 1761523199999, "quote_volume": 11608.827738, "trades": 98, "taker_buy_base": 282691.4, "taker_buy_quote": 4929.972336 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0174, "high": 0.01779, "low": 0.0174, "close": 0.0177, "volume": 855932.2, "close_time": 1761537599999, "quote_volume": 15096.314269, "trades": 72, "taker_buy_base": 729147.7, "taker_buy_quote": 12866.771606 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0177, "high": 0.01779, "low": 0.01734, "close": 0.01743, "volume": 1694437.0, "close_time": 1761551999999, "quote_volume": 29837.100991, "trades": 176, "taker_buy_base": 605017.3, "taker_buy_quote": 10711.100286 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.01747, "high": 0.01753, "low": 0.01691, "close": 0.01695, "volume": 976260.3, "close_time": 1761566399999, "quote_volume": 16719.268502, "trades": 134, "taker_buy_base": 579740.3, "taker_buy_quote": 9945.170655 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.01699, "high": 0.01699, "low": 0.01667, "close": 0.01684, "volume": 633367.9, "close_time": 1761580799999, "quote_volume": 10639.44092, "trades": 67, "taker_buy_base": 321001.3, "taker_buy_quote": 5404.449148 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.01685, "high": 0.01733, "low": 0.01685, "close": 0.01691, "volume": 1926192.8, "close_time": 1761595199999, "quote_volume": 32922.898964, "trades": 126, "taker_buy_base": 994442.8, "taker_buy_quote": 16943.035884 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.01683, "high": 0.01687, "low": 0.01654, "close": 0.01666, "volume": 789760.2, "close_time": 1761609599999, "quote_volume": 13210.032827, "trades": 100, "taker_buy_base": 570500.3, "taker_buy_quote": 9554.974371 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01666, "high": 0.01677, "low": 0.01648, "close": 0.01659, "volume": 197535.5, "close_time": 1761623999999, "quote_volume": 3279.358506, "trades": 41, "taker_buy_base": 124313.0, "taker_buy_quote": 2064.114861 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.01655, "high": 0.01687, "low": 0.0165, "close": 0.01664, "volume": 270272.8, "close_time": 1761638399999, "quote_volume": 4512.869966, "trades": 24, "taker_buy_base": 126458.2, "taker_buy_quote": 2110.500137 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.01664, "high": 0.01684, "low": 0.0166, "close": 0.01664, "volume": 1765109.1, "close_time": 1761652799999, "quote_volume": 29449.401448, "trades": 158, "taker_buy_base": 1242021.7, "taker_buy_quote": 20727.37041 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0167, "high": 0.01703, "low": 0.01644, "close": 0.01666, "volume": 1374397.2, "close_time": 1761667199999, "quote_volume": 23139.9981, "trades": 155, "taker_buy_base": 306750.1, "taker_buy_quote": 5142.518812 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.01661, "high": 0.01701, "low": 0.01629, "close": 0.01634, "volume": 848397.9, "close_time": 1761681599999, "quote_volume": 14143.763484, "trades": 87, "taker_buy_base": 516634.2, "taker_buy_quote": 8657.736142 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.01635, "high": 0.01635, "low": 0.01578, "close": 0.01603, "volume": 1682421.2, "close_time": 1761695999999, "quote_volume": 27049.383719, "trades": 142, "taker_buy_base": 643993.5, "taker_buy_quote": 10369.17701 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01601, "high": 0.01633, "low": 0.01599, "close": 0.01626, "volume": 492196.7, "close_time": 1761710399999, "quote_volume": 7962.699649, "trades": 50, "taker_buy_base": 365547.9, "taker_buy_quote": 5922.677778 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.01627, "high": 0.01641, "low": 0.01612, "close": 0.01617, "volume": 830606.7, "close_time": 1761724799999, "quote_volume": 13488.357589, "trades": 66, "taker_buy_base": 342968.1, "taker_buy_quote": 5583.913791 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.01621, "high": 0.01638, "low": 0.0161, "close": 0.01633, "volume": 740065.0, "close_time": 1761739199999, "quote_volume": 12011.583433, "trades": 82, "taker_buy_base": 582192.2, "taker_buy_quote": 9463.556199 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.01633, "high": 0.01642, "low": 0.01591, "close": 0.01591, "volume": 329447.5, "close_time": 1761753599999, "quote_volume": 5343.463361, "trades": 44, "taker_buy_base": 111284.2, "taker_buy_quote": 1812.593273 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.01592, "high": 0.01664, "low": 0.01569, "close": 0.01647, "volume": 3007768.0, "close_time": 1761767999999, "quote_volume": 49095.126106, "trades": 235, "taker_buy_base": 1476557.1, "taker_buy_quote": 24169.210841 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.01651, "high": 0.01671, "low": 0.01617, "close": 0.0162, "volume": 2142461.0, "close_time": 1761782399999, "quote_volume": 35222.95412, "trades": 129, "taker_buy_base": 901716.3, "taker_buy_quote": 14899.589169 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01617, "high": 0.01638, "low": 0.01611, "close": 0.01615, "volume": 251004.4, "close_time": 1761796799999, "quote_volume": 4064.969734, "trades": 30, "taker_buy_base": 154196.9, "taker_buy_quote": 2500.062459 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.01616, "high": 0.01616, "low": 0.01546, "close": 0.01603, "volume": 730374.0, "close_time": 1761811199999, "quote_volume": 11540.292096, "trades": 101, "taker_buy_base": 296913.9, "taker_buy_quote": 4689.986434 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.01602, "high": 0.01602, "low": 0.01563, "close": 0.01566, "volume": 420647.4, "close_time": 1761825599999, "quote_volume": 6657.202967, "trades": 72, "taker_buy_base": 109210.3, "taker_buy_quote": 1726.663949 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.01566, "high": 0.01566, "low": 0.01462, "close": 0.01473, "volume": 1537410.1, "close_time": 1761839999999, "quote_volume": 23255.044237, "trades": 183, "taker_buy_base": 352295.0, "taker_buy_quote": 5318.93275 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.01467, "high": 0.01482, "low": 0.01428, "close": 0.01434, "volume": 1042141.1, "close_time": 1761854399999, "quote_volume": 15156.881487, "trades": 116, "taker_buy_base": 704184.0, "taker_buy_quote": 10272.622526 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.01438, "high": 0.0149, "low": 0.01435, "close": 0.01488, "volume": 773741.5, "close_time": 1761868799999, "quote_volume": 11372.976485, "trades": 75, "taker_buy_base": 519445.0, "taker_buy_quote": 7682.175197 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0149, "high": 0.01518, "low": 0.01484, "close": 0.01518, "volume": 2657718.9, "close_time": 1761883199999, "quote_volume": 39997.077872, "trades": 135, "taker_buy_base": 1471360.8, "taker_buy_quote": 22157.201638 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.01518, "high": 0.01537, "low": 0.01511, "close": 0.01513, "volume": 13712359.4, "close_time": 1761897599999, "quote_volume": 208250.559107, "trades": 560, "taker_buy_base": 6699409.9, "taker_buy_quote": 101968.451587 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.01519, "high": 0.01526, "low": 0.01507, "close": 0.01526, "volume": 800549.0, "close_time": 1761911999999, "quote_volume": 12151.889274, "trades": 97, "taker_buy_base": 617678.6, "taker_buy_quote": 9383.06656 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.01523, "high": 0.01539, "low": 0.0151, "close": 0.01521, "volume": 2749367.7, "close_time": 1761926399999, "quote_volume": 41846.464992, "trades": 330, "taker_buy_base": 1449615.4, "taker_buy_quote": 22058.865854 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.01519, "high": 0.0152, "low": 0.01454, "close": 0.01509, "volume": 2360142.2, "close_time": 1761940799999, "quote_volume": 34949.768911, "trades": 444, "taker_buy_base": 1501851.8, "taker_buy_quote": 22230.533834 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.01508, "high": 0.01508, "low": 0.01475, "close": 0.01494, "volume": 490557.2, "close_time": 1761955199999, "quote_volume": 7301.584219, "trades": 191, "taker_buy_base": 343689.4, "taker_buy_quote": 5109.992319 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01499, "high": 0.01529, "low": 0.01492, "close": 0.01528, "volume": 352252.7, "close_time": 1761969599999, "quote_volume": 5315.514655, "trades": 103, "taker_buy_base": 183728.2, "taker_buy_quote": 2775.394455 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.01528, "high": 0.0157, "low": 0.01516, "close": 0.01564, "volume": 179881.6, "close_time": 1761983999999, "quote_volume": 2769.887077, "trades": 103, "taker_buy_base": 103191.9, "taker_buy_quote": 1592.907033 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.01565, "high": 0.0164, "low": 0.01555, "close": 0.01612, "volume": 3394552.6, "close_time": 1761998399999, "quote_volume": 54755.22652, "trades": 420, "taker_buy_base": 1663740.9, "taker_buy_quote": 26950.176136 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.01617, "high": 0.01678, "low": 0.0161, "close": 0.01671, "volume": 5426257.8, "close_time": 1762012799999, "quote_volume": 89253.841716, "trades": 546, "taker_buy_base": 3076904.6, "taker_buy_quote": 50527.00972 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01673, "high": 0.0174, "low": 0.01667, "close": 0.01692, "volume": 6172867.7, "close_time": 1762027199999, "quote_volume": 105153.769109, "trades": 713, "taker_buy_base": 3020385.0, "taker_buy_quote": 51478.807444 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.01694, "high": 0.01716, "low": 0.01675, "close": 0.01695, "volume": 4471068.2, "close_time": 1762041599999, "quote_volume": 75695.472018, "trades": 297, "taker_buy_base": 2719960.5, "taker_buy_quote": 46047.314284 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01697, "high": 0.01708, "low": 0.01684, "close": 0.01702, "volume": 1229403.0, "close_time": 1762055999999, "quote_volume": 20835.815757, "trades": 107, "taker_buy_base": 735570.2, "taker_buy_quote": 12483.910175 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.01702, "high": 0.01861, "low": 0.01702, "close": 0.0181, "volume": 7602010.5, "close_time": 1762070399999, "quote_volume": 136269.146441, "trades": 903, "taker_buy_base": 4505791.6, "taker_buy_quote": 80643.269533 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.01822, "high": 0.01897, "low": 0.0178, "close": 0.01879, "volume": 6051962.7, "close_time": 1762084799999, "quote_volume": 110860.170806, "trades": 1217, "taker_buy_base": 3115636.8, "taker_buy_quote": 57153.629469 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.01878, "high": 0.01936, "low": 0.01689, "close": 0.01771, "volume": 11852614.3, "close_time": 1762099199999, "quote_volume": 216648.294013, "trades": 2094, "taker_buy_base": 3996188.6, "taker_buy_quote": 72656.421725 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.01775, "high": 0.01795, "low": 0.01735, "close": 0.01741, "volume": 6968789.6, "close_time": 1762113599999, "quote_volume": 122491.759199, "trades": 692, "taker_buy_base": 3665639.1, "taker_buy_quote": 64417.333166 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.01742, "high": 0.0179, "low": 0.01734, "close": 0.0179, "volume": 1149006.7, "close_time": 1762127999999, "quote_volume": 20181.635473, "trades": 311, "taker_buy_base": 872463.7, "taker_buy_quote": 15364.145147 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01787, "high": 0.01797, "low": 0.0163, "close": 0.01639, "volume": 1538089.3, "close_time": 1762142399999, "quote_volume": 26212.666535, "trades": 343, "taker_buy_base": 753589.3, "taker_buy_quote": 12899.993378 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.01636, "high": 0.01645, "low": 0.01583, "close": 0.01608, "volume": 1632973.5, "close_time": 1762156799999, "quote_volume": 26327.784601, "trades": 245, "taker_buy_base": 770601.4, "taker_buy_quote": 12461.653813 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.01605, "high": 0.01607, "low": 0.01549, "close": 0.01579, "volume": 3453911.8, "close_time": 1762171199999, "quote_volume": 54486.158533, "trades": 470, "taker_buy_base": 1293900.5, "taker_buy_quote": 20410.870775 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.01579, "high": 0.01625, "low": 0.01199, "close": 0.01499, "volume": 5153612.5, "close_time": 1762185599999, "quote_volume": 79335.533344, "trades": 669, "taker_buy_base": 1932875.3, "taker_buy_quote": 29562.572365 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.01493, "high": 0.01567, "low": 0.01491, "close": 0.01509, "volume": 3733120.9, "close_time": 1762199999999, "quote_volume": 56963.289698, "trades": 594, "taker_buy_base": 1782546.2, "taker_buy_quote": 27362.705263 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.01511, "high": 0.01532, "low": 0.01472, "close": 0.01532, "volume": 2136535.0, "close_time": 1762214399999, "quote_volume": 31915.631291, "trades": 386, "taker_buy_base": 1156088.4, "taker_buy_quote": 17257.478975 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01526, "high": 0.01688, "low": 0.01523, "close": 0.01684, "volume": 2344582.2, "close_time": 1762228799999, "quote_volume": 37105.401442, "trades": 547, "taker_buy_base": 1718041.1, "taker_buy_quote": 27284.32718 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.01685, "high": 0.01839, "low": 0.01642, "close": 0.01731, "volume": 25922119.0, "close_time": 1762243199999, "quote_volume": 449654.116734, "trades": 7506, "taker_buy_base": 13251572.8, "taker_buy_quote": 230173.776249 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0173, "high": 0.01776, "low": 0.01656, "close": 0.01691, "volume": 10753148.5, "close_time": 1762257599999, "quote_volume": 185747.990039, "trades": 1367, "taker_buy_base": 5287166.1, "taker_buy_quote": 91146.687381 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.01685, "high": 0.01738, "low": 0.01626, "close": 0.01694, "volume": 6410825.3, "close_time": 1762271999999, "quote_volume": 107894.459382, "trades": 937, "taker_buy_base": 3034158.3, "taker_buy_quote": 51186.253472 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.01698, "high": 0.01722, "low": 0.01563, "close": 0.01632, "volume": 8597318.9, "close_time": 1762286399999, "quote_volume": 142040.204954, "trades": 1113, "taker_buy_base": 3797722.6, "taker_buy_quote": 62725.712413 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0164, "high": 0.01672, "low": 0.0153, "close": 0.01661, "volume": 6711826.4, "close_time": 1762300799999, "quote_volume": 108093.679486, "trades": 995, "taker_buy_base": 3590126.5, "taker_buy_quote": 57981.358139 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01649, "high": 0.01666, "low": 0.01554, "close": 0.01646, "volume": 1725451.4, "close_time": 1762315199999, "quote_volume": 28136.915188, "trades": 476, "taker_buy_base": 727865.8, "taker_buy_quote": 11946.420594 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.01648, "high": 0.01715, "low": 0.0159, "close": 0.01707, "volume": 5720307.2, "close_time": 1762329599999, "quote_volume": 93107.654387, "trades": 646, "taker_buy_base": 3005400.7, "taker_buy_quote": 48835.376207 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.01701, "high": 0.0178, "low": 0.01609, "close": 0.01651, "volume": 2855590.9, "close_time": 1762343999999, "quote_volume": 46997.253774, "trades": 574, "taker_buy_base": 2158896.3, "taker_buy_quote": 35608.801717 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.01642, "high": 0.01777, "low": 0.01634, "close": 0.01766, "volume": 4049730.1, "close_time": 1762358399999, "quote_volume": 69631.607921, "trades": 791, "taker_buy_base": 1460568.3, "taker_buy_quote": 25002.238818 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.01758, "high": 0.0185, "low": 0.01741, "close": 0.01835, "volume": 4203299.3, "close_time": 1762372799999, "quote_volume": 75123.244652, "trades": 693, "taker_buy_base": 2744552.6, "taker_buy_quote": 49134.640927 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01836, "high": 0.01836, "low": 0.01786, "close": 0.01791, "volume": 3864683.5, "close_time": 1762387199999, "quote_volume": 69786.006599, "trades": 374, "taker_buy_base": 2835041.5, "taker_buy_quote": 51190.492965 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01791, "high": 0.01791, "low": 0.01726, "close": 0.01766, "volume": 3666105.4, "close_time": 1762401599999, "quote_volume": 64480.72568, "trades": 615, "taker_buy_base": 1535032.7, "taker_buy_quote": 26912.175636 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.01766, "high": 0.01805, "low": 0.01733, "close": 0.01747, "volume": 2230146.2, "close_time": 1762415999999, "quote_volume": 39455.264384, "trades": 601, "taker_buy_base": 756207.0, "taker_buy_quote": 13432.325303 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.01745, "high": 0.01807, "low": 0.01745, "close": 0.018, "volume": 1817696.3, "close_time": 1762430399999, "quote_volume": 32247.286993, "trades": 513, "taker_buy_base": 939284.3, "taker_buy_quote": 16703.970467 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.018, "high": 0.0189, "low": 0.01746, "close": 0.01747, "volume": 6483853.9, "close_time": 1762444799999, "quote_volume": 118375.186176, "trades": 926, "taker_buy_base": 3453573.1, "taker_buy_quote": 63279.264462 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.01745, "high": 0.02185, "low": 0.01742, "close": 0.02115, "volume": 11337284.3, "close_time": 1762459199999, "quote_volume": 222936.604641, "trades": 1003, "taker_buy_base": 5931367.6, "taker_buy_quote": 117125.474955 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0212, "high": 0.02226, "low": 0.02016, "close": 0.0217, "volume": 17269774.9, "close_time": 1762473599999, "quote_volume": 365775.847578, "trades": 1380, "taker_buy_base": 8740521.5, "taker_buy_quote": 185143.117393 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02168, "high": 0.02371, "low": 0.02136, "close": 0.02231, "volume": 11316303.7, "close_time": 1762487999999, "quote_volume": 255641.472606, "trades": 2055, "taker_buy_base": 6153737.5, "taker_buy_quote": 139542.765158 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.02235, "high": 0.02485, "low": 0.02172, "close": 0.02391, "volume": 13790328.6, "close_time": 1762502399999, "quote_volume": 324714.573003, "trades": 3162, "taker_buy_base": 7694591.6, "taker_buy_quote": 180369.631763 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0239, "high": 0.02487, "low": 0.02248, "close": 0.02301, "volume": 12987652.1, "close_time": 1762516799999, "quote_volume": 306910.316569, "trades": 2430, "taker_buy_base": 7363822.8, "taker_buy_quote": 173940.232724 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.02305, "high": 0.02678, "low": 0.02247, "close": 0.02441, "volume": 16974205.9, "close_time": 1762531199999, "quote_volume": 412930.781013, "trades": 2404, "taker_buy_base": 8490133.9, "taker_buy_quote": 205827.055589 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.02435, "high": 0.02522, "low": 0.02302, "close": 0.02412, "volume": 17341498.4, "close_time": 1762545599999, "quote_volume": 415503.95136, "trades": 1810, "taker_buy_base": 10151778.6, "taker_buy_quote": 242843.39711 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0242, "high": 0.02625, "low": 0.02401, "close": 0.02434, "volume": 7373619.8, "close_time": 1762559999999, "quote_volume": 183988.186082, "trades": 1164, "taker_buy_base": 3815240.8, "taker_buy_quote": 95305.961587 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.02443, "high": 0.02543, "low": 0.02358, "close": 0.02373, "volume": 4317860.6, "close_time": 1762574399999, "quote_volume": 105219.344311, "trades": 643, "taker_buy_base": 2384151.9, "taker_buy_quote": 58269.424041 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.02382, "high": 0.02382, "low": 0.0219, "close": 0.02355, "volume": 4620052.3, "close_time": 1762588799999, "quote_volume": 105523.014017, "trades": 817, "taker_buy_base": 1676308.1, "taker_buy_quote": 38318.248245 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.02351, "high": 0.02425, "low": 0.02276, "close": 0.02392, "volume": 6069293.4, "close_time": 1762603199999, "quote_volume": 142355.738665, "trades": 632, "taker_buy_base": 2588319.0, "taker_buy_quote": 60757.89043 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.02405, "high": 0.02427, "low": 0.02214, "close": 0.02232, "volume": 4883032.7, "close_time": 1762617599999, "quote_volume": 113149.656424, "trades": 600, "taker_buy_base": 2166822.9, "taker_buy_quote": 50229.353897 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.02233, "high": 0.02325, "low": 0.02182, "close": 0.02282, "volume": 4653222.8, "close_time": 1762631999999, "quote_volume": 105187.192079, "trades": 533, "taker_buy_base": 2390032.8, "taker_buy_quote": 54100.72303 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.02281, "high": 0.02311, "low": 0.02232, "close": 0.0228, "volume": 1542542.9, "close_time": 1762646399999, "quote_volume": 35180.13035, "trades": 251, "taker_buy_base": 554697.7, "taker_buy_quote": 12687.572856 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.02289, "high": 0.02307, "low": 0.02133, "close": 0.02171, "volume": 2396041.2, "close_time": 1762660799999, "quote_volume": 52785.648882, "trades": 343, "taker_buy_base": 653165.9, "taker_buy_quote": 14463.758782 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.02175, "high": 0.02215, "low": 0.02149, "close": 0.02201, "volume": 2334210.5, "close_time": 1762675199999, "quote_volume": 51151.271584, "trades": 286, "taker_buy_base": 719917.2, "taker_buy_quote": 15777.781097 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.02201, "high": 0.02309, "low": 0.02117, "close": 0.02267, "volume": 2762565.8, "close_time": 1762689599999, "quote_volume": 60688.76851, "trades": 537, "taker_buy_base": 1413125.8, "taker_buy_quote": 31159.316051 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.02274, "high": 0.02292, "low": 0.02193, "close": 0.0227, "volume": 4573546.5, "close_time": 1762703999999, "quote_volume": 102071.936223, "trades": 738, "taker_buy_base": 3028684.7, "taker_buy_quote": 67653.911869 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.02264, "high": 0.02371, "low": 0.02212, "close": 0.02371, "volume": 4897034.2, "close_time": 1762718399999, "quote_volume": 112862.549012, "trades": 661, "taker_buy_base": 3219369.5, "taker_buy_quote": 73789.063269 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.02371, "high": 0.02371, "low": 0.02245, "close": 0.02275, "volume": 2274904.5, "close_time": 1762732799999, "quote_volume": 52150.513595, "trades": 357, "taker_buy_base": 1015554.3, "taker_buy_quote": 23241.496294 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.02267, "high": 0.02379, "low": 0.02254, "close": 0.02339, "volume": 1979558.0, "close_time": 1762747199999, "quote_volume": 46291.247365, "trades": 335, "taker_buy_base": 1521304.7, "taker_buy_quote": 35745.455274 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.02328, "high": 0.02328, "low": 0.0224, "close": 0.02266, "volume": 2359247.4, "close_time": 1762761599999, "quote_volume": 53624.009815, "trades": 444, "taker_buy_base": 1201854.8, "taker_buy_quote": 27310.602699 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.02267, "high": 0.02285, "low": 0.02199, "close": 0.02224, "volume": 2682218.0, "close_time": 1762775999999, "quote_volume": 60364.345487, "trades": 425, "taker_buy_base": 2025328.4, "taker_buy_quote": 45644.636066 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.02203, "high": 0.02215, "low": 0.0213, "close": 0.02144, "volume": 4148240.8, "close_time": 1762790399999, "quote_volume": 90206.828313, "trades": 634, "taker_buy_base": 1843390.7, "taker_buy_quote": 40158.847688 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.02153, "high": 0.02258, "low": 0.02113, "close": 0.0224, "volume": 2875425.6, "close_time": 1762804799999, "quote_volume": 62875.715746, "trades": 598, "taker_buy_base": 1705773.9, "taker_buy_quote": 37565.113816 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.02238, "high": 0.02266, "low": 0.02161, "close": 0.0221, "volume": 2709230.9, "close_time": 1762819199999, "quote_volume": 60347.922747, "trades": 408, "taker_buy_base": 1493648.8, "taker_buy_quote": 33352.889633 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.02215, "high": 0.02272, "low": 0.02182, "close": 0.02256, "volume": 766574.6, "close_time": 1762833599999, "quote_volume": 17070.999387, "trades": 348, "taker_buy_base": 364388.1, "taker_buy_quote": 8166.299854 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.02253, "high": 0.02276, "low": 0.02125, "close": 0.02133, "volume": 1023343.4, "close_time": 1762847999999, "quote_volume": 22092.073153, "trades": 341, "taker_buy_base": 130770.2, "taker_buy_quote": 2901.999547 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.02133, "high": 0.02175, "low": 0.02111, "close": 0.02137, "volume": 1339512.7, "close_time": 1762862399999, "quote_volume": 28728.269603, "trades": 143, "taker_buy_base": 898864.0, "taker_buy_quote": 19336.873825 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.02161, "high": 0.02173, "low": 0.02115, "close": 0.02138, "volume": 1697363.2, "close_time": 1762876799999, "quote_volume": 36440.029387, "trades": 185, "taker_buy_base": 676545.1, "taker_buy_quote": 14570.571671 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.02149, "high": 0.0215, "low": 0.02048, "close": 0.02053, "volume": 3405315.5, "close_time": 1762891199999, "quote_volume": 71134.864304, "trades": 457, "taker_buy_base": 1295556.1, "taker_buy_quote": 27022.560234 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.02056, "high": 0.02173, "low": 0.02, "close": 0.02116, "volume": 3458171.3, "close_time": 1762905599999, "quote_volume": 71795.881251, "trades": 466, "taker_buy_base": 1888082.1, "taker_buy_quote": 39499.059605 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.02109, "high": 0.02181, "low": 0.02084, "close": 0.0217, "volume": 1165574.1, "close_time": 1762919999999, "quote_volume": 24806.554544, "trades": 172, "taker_buy_base": 727249.3, "taker_buy_quote": 15509.155179 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.02156, "high": 0.02246, "low": 0.02128, "close": 0.02151, "volume": 3326679.1, "close_time": 1762934399999, "quote_volume": 72827.528441, "trades": 552, "taker_buy_base": 2591041.6, "taker_buy_quote": 56672.110563 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.02159, "high": 0.022, "low": 0.02146, "close": 0.02172, "volume": 2497367.6, "close_time": 1762948799999, "quote_volume": 54395.11706, "trades": 349, "taker_buy_base": 840040.1, "taker_buy_quote": 18298.137878 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.02156, "high": 0.02172, "low": 0.02042, "close": 0.02052, "volume": 1812505.7, "close_time": 1762963199999, "quote_volume": 38353.443579, "trades": 340, "taker_buy_base": 438444.4, "taker_buy_quote": 9330.440531 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.02051, "high": 0.02062, "low": 0.0197, "close": 0.01988, "volume": 4056733.4, "close_time": 1762977599999, "quote_volume": 81136.560588, "trades": 496, "taker_buy_base": 1828399.3, "taker_buy_quote": 36452.356832 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.01996, "high": 0.02071, "low": 0.0199, "close": 0.02, "volume": 739706.6, "close_time": 1762991999999, "quote_volume": 15009.341065, "trades": 145, "taker_buy_base": 382227.9, "taker_buy_quote": 7794.299393 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01997, "high": 0.02042, "low": 0.01964, "close": 0.02039, "volume": 569182.8, "close_time": 1763006399999, "quote_volume": 11401.698237, "trades": 88, "taker_buy_base": 197513.3, "taker_buy_quote": 3978.741116 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.02014, "high": 0.0205, "low": 0.02001, "close": 0.0201, "volume": 1433126.1, "close_time": 1763020799999, "quote_volume": 29028.571072, "trades": 90, "taker_buy_base": 901579.1, "taker_buy_quote": 18279.233036 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.02006, "high": 0.02035, "low": 0.01987, "close": 0.02033, "volume": 1003549.7, "close_time": 1763035199999, "quote_volume": 20205.776187, "trades": 133, "taker_buy_base": 634870.2, "taker_buy_quote": 12799.884335 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.02035, "high": 0.0205, "low": 0.0194, "close": 0.01958, "volume": 2169602.8, "close_time": 1763049599999, "quote_volume": 43240.52944, "trades": 222, "taker_buy_base": 886055.1, "taker_buy_quote": 17795.388419 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.01957, "high": 0.01972, "low": 0.01846, "close": 0.01858, "volume": 6017859.3, "close_time": 1763063999999, "quote_volume": 114915.949064, "trades": 590, "taker_buy_base": 2735429.8, "taker_buy_quote": 52663.822626 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.01853, "high": 0.01916, "low": 0.01844, "close": 0.01894, "volume": 1839071.5, "close_time": 1763078399999, "quote_volume": 34395.376742, "trades": 216, "taker_buy_base": 857424.6, "taker_buy_quote": 16045.510142 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.01895, "high": 0.01916, "low": 0.01878, "close": 0.01881, "volume": 240425.2, "close_time": 1763092799999, "quote_volume": 4537.920568, "trades": 65, "taker_buy_base": 189642.0, "taker_buy_quote": 3583.712823 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.01881, "high": 0.01888, "low": 0.01794, "close": 0.01871, "volume": 710854.6, "close_time": 1763107199999, "quote_volume": 13005.520356, "trades": 227, "taker_buy_base": 161231.3, "taker_buy_quote": 2998.039837 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.01875, "high": 0.01876, "low": 0.0183, "close": 0.01837, "volume": 781186.3, "close_time": 1763121599999, "quote_volume": 14452.032472, "trades": 124, "taker_buy_base": 272657.5, "taker_buy_quote": 5072.220774 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.01829, "high": 0.01951, "low": 0.01795, "close": 0.01934, "volume": 4489178.0, "close_time": 1763135999999, "quote_volume": 84334.773874, "trades": 541, "taker_buy_base": 2530359.3, "taker_buy_quote": 47762.286435 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.01938, "high": 0.01939, "low": 0.01846, "close": 0.0189, "volume": 1345428.5, "close_time": 1763150399999, "quote_volume": 25322.59484, "trades": 203, "taker_buy_base": 654863.7, "taker_buy_quote": 12388.966976 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0189, "high": 0.0189, "low": 0.01808, "close": 0.01836, "volume": 1734222.9, "close_time": 1763164799999, "quote_volume": 32256.793388, "trades": 181, "taker_buy_base": 353737.7, "taker_buy_quote": 6537.43222 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01854, "high": 0.02006, "low": 0.01839, "close": 0.01973, "volume": 4544050.5, "close_time": 1763179199999, "quote_volume": 87563.048767, "trades": 507, "taker_buy_base": 2576564.8, "taker_buy_quote": 49601.62324 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.01964, "high": 0.02078, "low": 0.01961, "close": 0.02042, "volume": 2561600.3, "close_time": 1763193599999, "quote_volume": 52061.340878, "trades": 312, "taker_buy_base": 1794073.2, "taker_buy_quote": 36545.88936 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.02035, "high": 0.02035, "low": 0.01951, "close": 0.01961, "volume": 1982062.3, "close_time": 1763207999999, "quote_volume": 39762.829841, "trades": 294, "taker_buy_base": 1150297.4, "taker_buy_quote": 23094.498229 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.01961, "high": 0.01993, "low": 0.01948, "close": 0.01951, "volume": 728645.8, "close_time": 1763222399999, "quote_volume": 14354.341293, "trades": 153, "taker_buy_base": 157350.3, "taker_buy_quote": 3116.537776 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0195, "high": 0.01972, "low": 0.01919, "close": 0.01942, "volume": 741928.9, "close_time": 1763236799999, "quote_volume": 14432.515915, "trades": 88, "taker_buy_base": 374677.6, "taker_buy_quote": 7304.926997 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.01948, "high": 0.02036, "low": 0.01934, "close": 0.02022, "volume": 3939155.6, "close_time": 1763251199999, "quote_volume": 78966.069336, "trades": 421, "taker_buy_base": 627979.0, "taker_buy_quote": 12455.182386 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.02014, "high": 0.02015, "low": 0.01947, "close": 0.01982, "volume": 3585137.4, "close_time": 1763265599999, "quote_volume": 71150.567171, "trades": 287, "taker_buy_base": 1641571.2, "taker_buy_quote": 32439.568105 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.01989, "high": 0.02006, "low": 0.01956, "close": 0.01978, "volume": 723279.9, "close_time": 1763279999999, "quote_volume": 14283.19164, "trades": 127, "taker_buy_base": 517833.1, "taker_buy_quote": 10235.99068 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.01978, "high": 0.01998, "low": 0.01929, "close": 0.01942, "volume": 1346985.3, "close_time": 1763294399999, "quote_volume": 26468.08312, "trades": 141, "taker_buy_base": 358623.9, "taker_buy_quote": 7074.2772 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.01935, "high": 0.01978, "low": 0.01893, "close": 0.01893, "volume": 3293127.1, "close_time": 1763308799999, "quote_volume": 63922.093177, "trades": 366, "taker_buy_base": 1970863.8, "taker_buy_quote": 38261.650873 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.01896, "high": 0.01952, "low": 0.01851, "close": 0.01862, "volume": 7588912.5, "close_time": 1763323199999, "quote_volume": 144392.094542, "trades": 590, "taker_buy_base": 5917149.5, "taker_buy_quote": 112730.707205 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.01861, "high": 0.01891, "low": 0.01824, "close": 0.01869, "volume": 2983132.4, "close_time": 1763337599999, "quote_volume": 54663.390729, "trades": 220, "taker_buy_base": 2371493.4, "taker_buy_quote": 43412.072748 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01872, "high": 0.01945, "low": 0.0185, "close": 0.01908, "volume": 922276.6, "close_time": 1763351999999, "quote_volume": 17553.885105, "trades": 141, "taker_buy_base": 522302.8, "taker_buy_quote": 9902.252115 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.01898, "high": 0.01898, "low": 0.01876, "close": 0.01893, "volume": 318694.5, "close_time": 1763366399999, "quote_volume": 6025.282032, "trades": 66, "taker_buy_base": 155653.7, "taker_buy_quote": 2941.868731 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.01898, "high": 0.01937, "low": 0.01883, "close": 0.01937, "volume": 542123.8, "close_time": 1763380799999, "quote_volume": 10370.142878, "trades": 84, "taker_buy_base": 362880.8, "taker_buy_quote": 6946.220107 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.01939, "high": 0.01972, "low": 0.01841, "close": 0.01895, "volume": 3379717.1, "close_time": 1763395199999, "quote_volume": 65031.437493, "trades": 284, "taker_buy_base": 2050054.9, "taker_buy_quote": 39757.671533 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.01885, "high": 0.01942, "low": 0.01825, "close": 0.01837, "volume": 3979558.7, "close_time": 1763409599999, "quote_volume": 74398.655314, "trades": 380, "taker_buy_base": 2616895.0, "taker_buy_quote": 49006.050162 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.01826, "high": 0.01844, "low": 0.01779, "close": 0.01814, "volume": 3954840.3, "close_time": 1763423999999, "quote_volume": 71474.544137, "trades": 365, "taker_buy_base": 1281951.8, "taker_buy_quote": 23204.050457 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01815, "high": 0.0185, "low": 0.01786, "close": 0.01845, "volume": 450310.1, "close_time": 1763438399999, "quote_volume": 8225.48701, "trades": 160, "taker_buy_base": 327978.5, "taker_buy_quote": 6004.513176 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.01841, "high": 0.01876, "low": 0.01807, "close": 0.01832, "volume": 543425.3, "close_time": 1763452799999, "quote_volume": 9984.169584, "trades": 105, "taker_buy_base": 414601.1, "taker_buy_quote": 7630.494918 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.01832, "high": 0.01848, "low": 0.01794, "close": 0.01801, "volume": 1557530.3, "close_time": 1763467199999, "quote_volume": 28374.944562, "trades": 153, "taker_buy_base": 1113792.5, "taker_buy_quote": 20296.921117 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.01799, "high": 0.01863, "low": 0.01769, "close": 0.01851, "volume": 1868237.5, "close_time": 1763481599999, "quote_volume": 33782.806452, "trades": 226, "taker_buy_base": 948883.2, "taker_buy_quote": 17222.266688 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.01851, "high": 0.01901, "low": 0.01843, "close": 0.01877, "volume": 1360728.0, "close_time": 1763495999999, "quote_volume": 25395.06452, "trades": 130, "taker_buy_base": 446903.3, "taker_buy_quote": 8382.494988 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.01867, "high": 0.01876, "low": 0.01844, "close": 0.01858, "volume": 316568.5, "close_time": 1763510399999, "quote_volume": 5889.627381, "trades": 68, "taker_buy_base": 287940.4, "taker_buy_quote": 5358.137553 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01855, "high": 0.01867, "low": 0.01836, "close": 0.01836, "volume": 2280381.3, "close_time": 1763524799999, "quote_volume": 42155.882216, "trades": 164, "taker_buy_base": 1607149.4, "taker_buy_quote": 29677.49138 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.01831, "high": 0.01857, "low": 0.01788, "close": 0.01852, "volume": 1172227.4, "close_time": 1763539199999, "quote_volume": 21274.468421, "trades": 123, "taker_buy_base": 377403.4, "taker_buy_quote": 6855.142757 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.01852, "high": 0.01869, "low": 0.01843, "close": 0.01844, "volume": 1143961.6, "close_time": 1763553599999, "quote_volume": 21141.840736, "trades": 134, "taker_buy_base": 770385.0, "taker_buy_quote": 14229.205752 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.01846, "high": 0.01901, "low": 0.01808, "close": 0.01821, "volume": 992093.5, "close_time": 1763567999999, "quote_volume": 18416.269665, "trades": 122, "taker_buy_base": 416491.2, "taker_buy_quote": 7703.797817 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.01821, "high": 0.02209, "low": 0.01791, "close": 0.01916, "volume": 17838756.5, "close_time": 1763582399999, "quote_volume": 337846.977153, "trades": 2283, "taker_buy_base": 10425685.9, "taker_buy_quote": 198652.738405 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.01915, "high": 0.02058, "low": 0.01897, "close": 0.02016, "volume": 14746318.5, "close_time": 1763596799999, "quote_volume": 291742.434971, "trades": 1423, "taker_buy_base": 6302656.6, "taker_buy_quote": 124453.614686 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02011, "high": 0.02042, "low": 0.01988, "close": 0.02002, "volume": 1894919.1, "close_time": 1763611199999, "quote_volume": 38137.997241, "trades": 340, "taker_buy_base": 1383485.5, "taker_buy_quote": 27878.908376 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.01993, "high": 0.01995, "low": 0.01952, "close": 0.0196, "volume": 2164979.5, "close_time": 1763625599999, "quote_volume": 42631.640117, "trades": 181, "taker_buy_base": 1338272.1, "taker_buy_quote": 26334.062839 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.01969, "high": 0.01969, "low": 0.01904, "close": 0.01937, "volume": 3762000.8, "close_time": 1763639999999, "quote_volume": 72759.248946, "trades": 427, "taker_buy_base": 1244888.4, "taker_buy_quote": 24106.259102 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0194, "high": 0.01984, "low": 0.01921, "close": 0.01921, "volume": 3633848.3, "close_time": 1763654399999, "quote_volume": 71093.009585, "trades": 385, "taker_buy_base": 1574523.4, "taker_buy_quote": 30864.335148 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0192, "high": 0.01924, "low": 0.01796, "close": 0.01828, "volume": 3587297.3, "close_time": 1763668799999, "quote_volume": 65920.210331, "trades": 444, "taker_buy_base": 1245598.2, "taker_buy_quote": 23134.967443 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.01808, "high": 0.0187, "low": 0.01808, "close": 0.01808, "volume": 1464448.8, "close_time": 1763683199999, "quote_volume": 26975.437329, "trades": 300, "taker_buy_base": 1013945.5, "taker_buy_quote": 18647.595572 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.01809, "high": 0.01846, "low": 0.01786, "close": 0.01809, "volume": 1707569.3, "close_time": 1763697599999, "quote_volume": 31027.293007, "trades": 161, "taker_buy_base": 1588702.9, "taker_buy_quote": 28868.942946 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.01799, "high": 0.0181, "low": 0.0148, "close": 0.01677, "volume": 4933193.1, "close_time": 1763711999999, "quote_volume": 81556.38663, "trades": 540, "taker_buy_base": 2940922.1, "taker_buy_quote": 48431.696837 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.01669, "high": 0.01713, "low": 0.01628, "close": 0.01628, "volume": 5007174.5, "close_time": 1763726399999, "quote_volume": 83169.830953, "trades": 806, "taker_buy_base": 3127281.6, "taker_buy_quote": 52076.116089 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.01628, "high": 0.01675, "low": 0.01593, "close": 0.01632, "volume": 4129891.7, "close_time": 1763740799999, "quote_volume": 67495.677084, "trades": 512, "taker_buy_base": 2103051.5, "taker_buy_quote": 34667.570538 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0161, "high": 0.01686, "low": 0.01608, "close": 0.01664, "volume": 1825653.6, "close_time": 1763755199999, "quote_volume": 30252.564689, "trades": 280, "taker_buy_base": 781408.1, "taker_buy_quote": 12984.248287 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.01664, "high": 0.01667, "low": 0.01586, "close": 0.01643, "volume": 1547569.8, "close_time": 1763769599999, "quote_volume": 25185.798388, "trades": 336, "taker_buy_base": 905239.0, "taker_buy_quote": 14780.672579 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.01642, "high": 0.01653, "low": 0.01626, "close": 0.01629, "volume": 150085.8, "close_time": 1763783999999, "quote_volume": 2460.500244, "trades": 43, "taker_buy_base": 9987.6, "taker_buy_quote": 163.452468 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.01617, "high": 0.01617, "low": 0.0157, "close": 0.01609, "volume": 1222974.6, "close_time": 1763798399999, "quote_volume": 19470.596681, "trades": 245, "taker_buy_base": 438428.4, "taker_buy_quote": 6976.527322 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.01592, "high": 0.0161, "low": 0.0157, "close": 0.01583, "volume": 2258208.9, "close_time": 1763812799999, "quote_volume": 35701.092452, "trades": 259, "taker_buy_base": 1038492.9, "taker_buy_quote": 16480.820156 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.01582, "high": 0.01597, "low": 0.01557, "close": 0.01566, "volume": 637452.8, "close_time": 1763827199999, "quote_volume": 10013.108148, "trades": 138, "taker_buy_base": 363729.0, "taker_buy_quote": 5718.511926 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.01594, "high": 0.01603, "low": 0.01576, "close": 0.01586, "volume": 291488.1, "close_time": 1763841599999, "quote_volume": 4620.50996, "trades": 42, "taker_buy_base": 180558.3, "taker_buy_quote": 2867.834172 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.01591, "high": 0.01606, "low": 0.0157, "close": 0.01576, "volume": 748433.2, "close_time": 1763855999999, "quote_volume": 11837.799641, "trades": 79, "taker_buy_base": 262206.5, "taker_buy_quote": 4165.032668 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0158, "high": 0.01613, "low": 0.01577, "close": 0.016, "volume": 834052.8, "close_time": 1763870399999, "quote_volume": 13299.504354, "trades": 197, "taker_buy_base": 409494.9, "taker_buy_quote": 6528.160473 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.01604, "high": 0.01614, "low": 0.01581, "close": 0.01583, "volume": 417767.1, "close_time": 1763884799999, "quote_volume": 6656.980422, "trades": 111, "taker_buy_base": 233969.6, "taker_buy_quote": 3725.115814 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.016, "high": 0.0161, "low": 0.01567, "close": 0.0159, "volume": 655956.5, "close_time": 1763899199999, "quote_volume": 10421.289693, "trades": 224, "taker_buy_base": 183042.0, "taker_buy_quote": 2903.482307 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.01587, "high": 0.016, "low": 0.0154, "close": 0.0157, "volume": 4565878.9, "close_time": 1763913599999, "quote_volume": 71268.821713, "trades": 674, "taker_buy_base": 978925.5, "taker_buy_quote": 15407.538829 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0157, "high": 0.01591, "low": 0.01545, "close": 0.0156, "volume": 2718608.7, "close_time": 1763927999999, "quote_volume": 42729.383498, "trades": 385, "taker_buy_base": 1115992.9, "taker_buy_quote": 17548.434188 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.01556, "high": 0.01568, "low": 0.01542, "close": 0.01544, "volume": 1466218.3, "close_time": 1763942399999, "quote_volume": 22832.541123, "trades": 118, "taker_buy_base": 355451.9, "taker_buy_quote": 5536.804097 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01545, "high": 0.01575, "low": 0.01522, "close": 0.01569, "volume": 852123.8, "close_time": 1763956799999, "quote_volume": 13122.777123, "trades": 97, "taker_buy_base": 538322.5, "taker_buy_quote": 8306.820164 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.01569, "high": 0.01576, "low": 0.01539, "close": 0.01549, "volume": 328850.5, "close_time": 1763971199999, "quote_volume": 5121.904036, "trades": 39, "taker_buy_base": 256059.8, "taker_buy_quote": 3990.850868 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.01544, "high": 0.0155, "low": 0.0151, "close": 0.01527, "volume": 670820.3, "close_time": 1763985599999, "quote_volume": 10281.324233, "trades": 67, "taker_buy_base": 329113.8, "taker_buy_quote": 5064.197941 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.01523, "high": 0.0155, "low": 0.01505, "close": 0.01541, "volume": 775284.4, "close_time": 1763999999999, "quote_volume": 11827.539564, "trades": 126, "taker_buy_base": 237957.8, "taker_buy_quote": 3632.493049 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.01558, "high": 0.01614, "low": 0.01551, "close": 0.01585, "volume": 1671840.0, "close_time": 1764014399999, "quote_volume": 26478.535454, "trades": 397, "taker_buy_base": 773268.3, "taker_buy_quote": 12203.26634 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.01592, "high": 0.01595, "low": 0.01545, "close": 0.01545, "volume": 1686092.1, "close_time": 1764028799999, "quote_volume": 26341.090787, "trades": 248, "taker_buy_base": 497812.9, "taker_buy_quote": 7816.191912 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01553, "high": 0.01556, "low": 0.01512, "close": 0.01512, "volume": 1239511.7, "close_time": 1764043199999, "quote_volume": 19097.862146, "trades": 295, "taker_buy_base": 262096.7, "taker_buy_quote": 4029.375264 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.01516, "high": 0.01532, "low": 0.01511, "close": 0.01518, "volume": 457884.6, "close_time": 1764057599999, "quote_volume": 6966.722452, "trades": 48, "taker_buy_base": 370959.5, "taker_buy_quote": 5647.882866 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.01515, "high": 0.0152, "low": 0.01505, "close": 0.01516, "volume": 748072.8, "close_time": 1764071999999, "quote_volume": 11324.637031, "trades": 117, "taker_buy_base": 549055.4, "taker_buy_quote": 8313.563799 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.01517, "high": 0.01532, "low": 0.01469, "close": 0.01498, "volume": 2614414.4, "close_time": 1764086399999, "quote_volume": 39285.375945, "trades": 335, "taker_buy_base": 909535.8, "taker_buy_quote": 13646.136322 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.01499, "high": 0.01533, "low": 0.01492, "close": 0.01508, "volume": 1473813.3, "close_time": 1764100799999, "quote_volume": 22230.204401, "trades": 158, "taker_buy_base": 996996.7, "taker_buy_quote": 15040.06095 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.01513, "high": 0.01526, "low": 0.01495, "close": 0.01516, "volume": 787384.9, "close_time": 1764115199999, "quote_volume": 11915.052666, "trades": 102, "taker_buy_base": 448537.1, "taker_buy_quote": 6790.060012 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01514, "high": 0.01526, "low": 0.01503, "close": 0.01503, "volume": 135303.2, "close_time": 1764129599999, "quote_volume": 2043.662501, "trades": 29, "taker_buy_base": 125762.0, "taker_buy_quote": 1898.772724 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.01503, "high": 0.01522, "low": 0.01503, "close": 0.01515, "volume": 210362.3, "close_time": 1764143999999, "quote_volume": 3178.958054, "trades": 37, "taker_buy_base": 64936.9, "taker_buy_quote": 982.035446 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.01507, "high": 0.01509, "low": 0.01477, "close": 0.01483, "volume": 1772317.1, "close_time": 1764158399999, "quote_volume": 26514.382939, "trades": 110, "taker_buy_base": 1377121.3, "taker_buy_quote": 20615.327749 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.01483, "high": 0.01487, "low": 0.01452, "close": 0.01465, "volume": 3449554.6, "close_time": 1764172799999, "quote_volume": 50594.435047, "trades": 251, "taker_buy_base": 1821622.3, "taker_buy_quote": 26772.500929 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.01472, "high": 0.01562, "low": 0.01471, "close": 0.0156, "volume": 5250064.9, "close_time": 1764187199999, "quote_volume": 79783.601081, "trades": 391, "taker_buy_base": 3516657.6, "taker_buy_quote": 53473.010531 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.01561, "high": 0.01566, "low": 0.01539, "close": 0.01563, "volume": 2211630.8, "close_time": 1764201599999, "quote_volume": 34381.272469, "trades": 306, "taker_buy_base": 1655302.4, "taker_buy_quote": 25732.041084 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0157, "high": 0.01588, "low": 0.01526, "close": 0.01526, "volume": 1490060.9, "close_time": 1764215999999, "quote_volume": 23220.768427, "trades": 230, "taker_buy_base": 703414.1, "taker_buy_quote": 11055.495355 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.01527, "high": 0.01538, "low": 0.01502, "close": 0.01508, "volume": 1423134.2, "close_time": 1764230399999, "quote_volume": 21662.456498, "trades": 146, "taker_buy_base": 725087.0, "taker_buy_quote": 11065.315287 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.01508, "high": 0.01525, "low": 0.0149, "close": 0.01492, "volume": 2030822.3, "close_time": 1764244799999, "quote_volume": 30678.133163, "trades": 346, "taker_buy_base": 944332.1, "taker_buy_quote": 14289.518687 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0149, "high": 0.01509, "low": 0.01487, "close": 0.01508, "volume": 1002874.2, "close_time": 1764259199999, "quote_volume": 14998.550536, "trades": 167, "taker_buy_base": 672372.8, "taker_buy_quote": 10067.309748 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.01509, "high": 0.01525, "low": 0.01508, "close": 0.01523, "volume": 1095274.7, "close_time": 1764273599999, "quote_volume": 16623.389919, "trades": 164, "taker_buy_base": 630595.5, "taker_buy_quote": 9579.424477 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.01521, "high": 0.01522, "low": 0.01484, "close": 0.01496, "volume": 645450.7, "close_time": 1764287999999, "quote_volume": 9693.075304, "trades": 185, "taker_buy_base": 411654.9, "taker_buy_quote": 6171.615789 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01495, "high": 0.0151, "low": 0.01481, "close": 0.01494, "volume": 870316.3, "close_time": 1764302399999, "quote_volume": 12986.89205, "trades": 267, "taker_buy_base": 511866.8, "taker_buy_quote": 7629.446426 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0149, "high": 0.01496, "low": 0.01476, "close": 0.01485, "volume": 1011238.1, "close_time": 1764316799999, "quote_volume": 15037.743841, "trades": 247, "taker_buy_base": 450368.3, "taker_buy_quote": 6701.525969 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.01496, "high": 0.01529, "low": 0.01494, "close": 0.01509, "volume": 2219192.0, "close_time": 1764331199999, "quote_volume": 33567.049562, "trades": 345, "taker_buy_base": 1393964.6, "taker_buy_quote": 21088.689764 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.01506, "high": 0.01519, "low": 0.01488, "close": 0.01501, "volume": 881364.3, "close_time": 1764345599999, "quote_volume": 13274.464267, "trades": 278, "taker_buy_base": 536809.0, "taker_buy_quote": 8099.786173 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.01498, "high": 0.01498, "low": 0.01457, "close": 0.01479, "volume": 1883985.8, "close_time": 1764359999999, "quote_volume": 27816.335768, "trades": 378, "taker_buy_base": 557598.2, "taker_buy_quote": 8253.928826 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.01473, "high": 0.01481, "low": 0.01456, "close": 0.01471, "volume": 1056313.1, "close_time": 1764374399999, "quote_volume": 15556.703476, "trades": 301, "taker_buy_base": 632769.1, "taker_buy_quote": 9321.618338 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01474, "high": 0.01479, "low": 0.0147, "close": 0.01472, "volume": 230964.4, "close_time": 1764388799999, "quote_volume": 3402.114189, "trades": 61, "taker_buy_base": 131396.8, "taker_buy_quote": 1936.90101 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.01472, "high": 0.01481, "low": 0.01459, "close": 0.01465, "volume": 331031.1, "close_time": 1764403199999, "quote_volume": 4868.979532, "trades": 74, "taker_buy_base": 170401.4, "taker_buy_quote": 2506.517977 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.01462, "high": 0.01478, "low": 0.01443, "close": 0.01475, "volume": 1046586.4, "close_time": 1764417599999, "quote_volume": 15251.962157, "trades": 149, "taker_buy_base": 469687.9, "taker_buy_quote": 6892.124896 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.01475, "high": 0.01477, "low": 0.01462, "close": 0.01469, "volume": 1355625.5, "close_time": 1764431999999, "quote_volume": 19898.991678, "trades": 262, "taker_buy_base": 732918.3, "taker_buy_quote": 10760.603477 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.01469, "high": 0.01474, "low": 0.01442, "close": 0.01452, "volume": 1435233.4, "close_time": 1764446399999, "quote_volume": 20837.409686, "trades": 202, "taker_buy_base": 783789.5, "taker_buy_quote": 11396.05053 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.01453, "high": 0.01454, "low": 0.0143, "close": 0.01441, "volume": 4104790.2, "close_time": 1764460799999, "quote_volume": 58974.630985, "trades": 289, "taker_buy_base": 1234403.7, "taker_buy_quote": 17808.719324 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01441, "high": 0.01445, "low": 0.01416, "close": 0.01432, "volume": 2036916.6, "close_time": 1764475199999, "quote_volume": 29321.844582, "trades": 228, "taker_buy_base": 1981599.7, "taker_buy_quote": 28530.052852 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.01435, "high": 0.01444, "low": 0.01422, "close": 0.01443, "volume": 185112.4, "close_time": 1764489599999, "quote_volume": 2645.525184, "trades": 75, "taker_buy_base": 104731.5, "taker_buy_quote": 1495.02921 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.01443, "high": 0.01452, "low": 0.01437, "close": 0.01442, "volume": 528310.3, "close_time": 1764503999999, "quote_volume": 7625.99278, "trades": 99, "taker_buy_base": 216052.9, "taker_buy_quote": 3120.092832 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0144, "high": 0.01456, "low": 0.01428, "close": 0.01436, "volume": 1043115.0, "close_time": 1764518399999, "quote_volume": 15049.885695, "trades": 202, "taker_buy_base": 637383.0, "taker_buy_quote": 9208.917463 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.01442, "high": 0.01453, "low": 0.01438, "close": 0.01441, "volume": 1007828.3, "close_time": 1764532799999, "quote_volume": 14589.488386, "trades": 130, "taker_buy_base": 441467.8, "taker_buy_quote": 6391.547647 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.01441, "high": 0.01447, "low": 0.01415, "close": 0.01415, "volume": 2063143.4, "close_time": 1764547199999, "quote_volume": 29574.830753, "trades": 224, "taker_buy_base": 1110234.0, "taker_buy_quote": 15941.253252 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.01417, "high": 0.01419, "low": 0.01294, "close": 0.01306, "volume": 5734832.0, "close_time": 1764561599999, "quote_volume": 77076.628338, "trades": 790, "taker_buy_base": 2625694.5, "taker_buy_quote": 35210.986158 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.01303, "high": 0.01325, "low": 0.01293, "close": 0.01322, "volume": 2027210.3, "close_time": 1764575999999, "quote_volume": 26510.064826, "trades": 265, "taker_buy_base": 1103957.3, "taker_buy_quote": 14447.696429 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.01322, "high": 0.01341, "low": 0.01317, "close": 0.01318, "volume": 794334.6, "close_time": 1764590399999, "quote_volume": 10539.415491, "trades": 214, "taker_buy_base": 483486.7, "taker_buy_quote": 6419.343382 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.01318, "high": 0.01331, "low": 0.01299, "close": 0.01316, "volume": 2979836.2, "close_time": 1764604799999, "quote_volume": 39174.196023, "trades": 535, "taker_buy_base": 1994190.9, "taker_buy_quote": 26220.921402 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.01317, "high": 0.01317, "low": 0.01295, "close": 0.01307, "volume": 2140087.1, "close_time": 1764619199999, "quote_volume": 27939.1662, "trades": 288, "taker_buy_base": 1414324.4, "taker_buy_quote": 18445.097798 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.01307, "high": 0.01333, "low": 0.01307, "close": 0.01328, "volume": 656644.0, "close_time": 1764633599999, "quote_volume": 8683.064427, "trades": 110, "taker_buy_base": 422794.0, "taker_buy_quote": 5582.333395 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01325, "high": 0.01327, "low": 0.01278, "close": 0.0129, "volume": 811509.7, "close_time": 1764647999999, "quote_volume": 10512.256737, "trades": 167, "taker_buy_base": 365707.7, "taker_buy_quote": 4755.079839 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.01293, "high": 0.01304, "low": 0.01291, "close": 0.013, "volume": 529300.0, "close_time": 1764662399999, "quote_volume": 6873.689188, "trades": 164, "taker_buy_base": 468926.3, "taker_buy_quote": 6089.109163 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.01297, "high": 0.01315, "low": 0.01283, "close": 0.01313, "volume": 1544662.8, "close_time": 1764676799999, "quote_volume": 20139.765203, "trades": 138, "taker_buy_base": 478394.0, "taker_buy_quote": 6212.954919 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.01313, "high": 0.01415, "low": 0.01302, "close": 0.01409, "volume": 3286362.4, "close_time": 1764691199999, "quote_volume": 45131.031601, "trades": 321, "taker_buy_base": 1481729.0, "taker_buy_quote": 20279.018074 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.01411, "high": 0.01418, "low": 0.01378, "close": 0.01392, "volume": 4219526.2, "close_time": 1764705599999, "quote_volume": 58738.975646, "trades": 535, "taker_buy_base": 3363643.5, "taker_buy_quote": 46826.967702 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.01393, "high": 0.01393, "low": 0.01368, "close": 0.01376, "volume": 864707.0, "close_time": 1764719999999, "quote_volume": 11915.533659, "trades": 216, "taker_buy_base": 572334.3, "taker_buy_quote": 7874.850767 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01381, "high": 0.01408, "low": 0.01379, "close": 0.01402, "volume": 862174.5, "close_time": 1764734399999, "quote_volume": 12041.876415, "trades": 175, "taker_buy_base": 428516.9, "taker_buy_quote": 5991.988917 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.01403, "high": 0.01434, "low": 0.01403, "close": 0.0141, "volume": 1048111.6, "close_time": 1764748799999, "quote_volume": 14823.44015, "trades": 170, "taker_buy_base": 532247.9, "taker_buy_quote": 7532.97079 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.01411, "high": 0.01425, "low": 0.01401, "close": 0.0141, "volume": 1833103.3, "close_time": 1764763199999, "quote_volume": 25916.858335, "trades": 169, "taker_buy_base": 898560.6, "taker_buy_quote": 12727.754145 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.01409, "high": 0.01422, "low": 0.01374, "close": 0.01404, "volume": 1692315.0, "close_time": 1764777599999, "quote_volume": 23676.787419, "trades": 274, "taker_buy_base": 1194797.5, "taker_buy_quote": 16728.362602 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.01405, "high": 0.01421, "low": 0.01392, "close": 0.01409, "volume": 566557.9, "close_time": 1764791999999, "quote_volume": 7962.403033, "trades": 121, "taker_buy_base": 321872.3, "taker_buy_quote": 4526.525718 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.01405, "high": 0.01428, "low": 0.01402, "close": 0.01411, "volume": 1927021.5, "close_time": 1764806399999, "quote_volume": 27225.581918, "trades": 174, "taker_buy_base": 796263.5, "taker_buy_quote": 11243.345404 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.01409, "high": 0.01417, "low": 0.01397, "close": 0.01404, "volume": 1284295.1, "close_time": 1764820799999, "quote_volume": 18007.764149, "trades": 136, "taker_buy_base": 896535.2, "taker_buy_quote": 12575.656848 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.01404, "high": 0.01406, "low": 0.01391, "close": 0.01398, "volume": 449281.5, "close_time": 1764835199999, "quote_volume": 6276.548992, "trades": 87, "taker_buy_base": 390962.5, "taker_buy_quote": 5462.814065 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.01399, "high": 0.01414, "low": 0.01396, "close": 0.01404, "volume": 1428115.3, "close_time": 1764849599999, "quote_volume": 20053.448515, "trades": 158, "taker_buy_base": 565682.6, "taker_buy_quote": 7961.7631 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.01413, "high": 0.01417, "low": 0.01376, "close": 0.01405, "volume": 791489.0, "close_time": 1764863999999, "quote_volume": 11066.513433, "trades": 162, "taker_buy_base": 389849.5, "taker_buy_quote": 5458.510783 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.01403, "high": 0.01405, "low": 0.01345, "close": 0.01373, "volume": 871991.6, "close_time": 1764878399999, "quote_volume": 11976.037905, "trades": 190, "taker_buy_base": 527414.4, "taker_buy_quote": 7224.085957 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.01375, "high": 0.01381, "low": 0.01362, "close": 0.01369, "volume": 537724.6, "close_time": 1764892799999, "quote_volume": 7373.117026, "trades": 346, "taker_buy_base": 323704.3, "taker_buy_quote": 4442.601173 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01367, "high": 0.01375, "low": 0.0136, "close": 0.01361, "volume": 775267.8, "close_time": 1764907199999, "quote_volume": 10609.341857, "trades": 92, "taker_buy_base": 646277.9, "taker_buy_quote": 8847.858817 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.01362, "high": 0.01379, "low": 0.01349, "close": 0.01375, "volume": 725358.0, "close_time": 1764921599999, "quote_volume": 9897.307136, "trades": 80, "taker_buy_base": 409918.9, "taker_buy_quote": 5589.647461 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.01373, "high": 0.01374, "low": 0.0133, "close": 0.01342, "volume": 2518729.9, "close_time": 1764935999999, "quote_volume": 33879.702534, "trades": 276, "taker_buy_base": 933035.2, "taker_buy_quote": 12550.977838 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.01341, "high": 0.01359, "low": 0.01326, "close": 0.01336, "volume": 1331061.0, "close_time": 1764950399999, "quote_volume": 17846.011389, "trades": 292, "taker_buy_base": 863401.9, "taker_buy_quote": 11586.887911 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.01334, "high": 0.01334, "low": 0.01291, "close": 0.01314, "volume": 1517745.3, "close_time": 1764964799999, "quote_volume": 19844.910234, "trades": 216, "taker_buy_base": 1039106.8, "taker_buy_quote": 13601.841897 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.01314, "high": 0.01323, "low": 0.01306, "close": 0.01323, "volume": 375885.6, "close_time": 1764979199999, "quote_volume": 4949.233076, "trades": 67, "taker_buy_base": 236978.0, "taker_buy_quote": 3126.182253 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01314, "high": 0.01328, "low": 0.01314, "close": 0.01324, "volume": 100583.8, "close_time": 1764993599999, "quote_volume": 1329.989086, "trades": 19, "taker_buy_base": 89654.5, "taker_buy_quote": 1185.940802 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.01316, "high": 0.0132, "low": 0.01309, "close": 0.01314, "volume": 40089.9, "close_time": 1765007999999, "quote_volume": 527.422888, "trades": 65, "taker_buy_base": 29202.1, "taker_buy_quote": 384.263984 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.01314, "high": 0.01321, "low": 0.01307, "close": 0.01317, "volume": 2458616.8, "close_time": 1765022399999, "quote_volume": 32313.211296, "trades": 104, "taker_buy_base": 270381.2, "taker_buy_quote": 3555.647177 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.01314, "high": 0.01341, "low": 0.01311, "close": 0.01328, "volume": 1558053.6, "close_time": 1765036799999, "quote_volume": 20593.716329, "trades": 230, "taker_buy_base": 1493073.0, "taker_buy_quote": 19727.09392 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.01331, "high": 0.01352, "low": 0.0133, "close": 0.01344, "volume": 1417520.6, "close_time": 1765051199999, "quote_volume": 19049.752036, "trades": 184, "taker_buy_base": 911232.2, "taker_buy_quote": 12246.37251 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.01345, "high": 0.01353, "low": 0.0132, "close": 0.01328, "volume": 1406251.0, "close_time": 1765065599999, "quote_volume": 18823.498124, "trades": 100, "taker_buy_base": 392085.7, "taker_buy_quote": 5250.936863 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01329, "high": 0.01343, "low": 0.01329, "close": 0.01336, "volume": 296551.8, "close_time": 1765079999999, "quote_volume": 3962.819199, "trades": 35, "taker_buy_base": 261897.3, "taker_buy_quote": 3499.405904 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.01331, "high": 0.01339, "low": 0.01323, "close": 0.01323, "volume": 68179.7, "close_time": 1765094399999, "quote_volume": 907.935376, "trades": 21, "taker_buy_base": 30886.5, "taker_buy_quote": 412.466315 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.01324, "high": 0.01325, "low": 0.01304, "close": 0.01312, "volume": 221031.2, "close_time": 1765108799999, "quote_volume": 2901.489818, "trades": 100, "taker_buy_base": 131969.4, "taker_buy_quote": 1732.840783 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.01313, "high": 0.01321, "low": 0.01267, "close": 0.01307, "volume": 2094906.1, "close_time": 1765123199999, "quote_volume": 26992.216379, "trades": 418, "taker_buy_base": 862771.8, "taker_buy_quote": 11143.279558 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.01301, "high": 0.01335, "low": 0.01295, "close": 0.01328, "volume": 689041.7, "close_time": 1765137599999, "quote_volume": 9080.203482, "trades": 164, "taker_buy_base": 407887.4, "taker_buy_quote": 5385.70303 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.01334, "high": 0.01336, "low": 0.01273, "close": 0.01296, "volume": 829762.0, "close_time": 1765151999999, "quote_volume": 10734.441003, "trades": 125, "taker_buy_base": 334176.3, "taker_buy_quote": 4345.429595 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.01295, "high": 0.01325, "low": 0.01295, "close": 0.01321, "volume": 349424.3, "close_time": 1765166399999, "quote_volume": 4568.636434, "trades": 55, "taker_buy_base": 116916.1, "taker_buy_quote": 1536.548719 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.01323, "high": 0.01341, "low": 0.01322, "close": 0.01337, "volume": 243173.7, "close_time": 1765180799999, "quote_volume": 3238.714842, "trades": 54, "taker_buy_base": 210685.8, "taker_buy_quote": 2805.031481 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.01336, "high": 0.01361, "low": 0.01336, "close": 0.01346, "volume": 401050.2, "close_time": 1765195199999, "quote_volume": 5426.378646, "trades": 88, "taker_buy_base": 256312.1, "taker_buy_quote": 3468.418714 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.01346, "high": 0.0135, "low": 0.01316, "close": 0.01322, "volume": 557361.3, "close_time": 1765209599999, "quote_volume": 7445.761519, "trades": 154, "taker_buy_base": 267625.6, "taker_buy_quote": 3574.398505 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.01317, "high": 0.01341, "low": 0.013, "close": 0.01306, "volume": 2482867.6, "close_time": 1765223999999, "quote_volume": 32588.389731, "trades": 221, "taker_buy_base": 1421837.4, "taker_buy_quote": 18630.592758 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.01303, "high": 0.01324, "low": 0.01303, "close": 0.01314, "volume": 402420.9, "close_time": 1765238399999, "quote_volume": 5291.318631, "trades": 85, "taker_buy_base": 224896.5, "taker_buy_quote": 2956.999282 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.01313, "high": 0.01313, "low": 0.01294, "close": 0.0131, "volume": 245308.9, "close_time": 1765252799999, "quote_volume": 3202.636027, "trades": 64, "taker_buy_base": 163191.2, "taker_buy_quote": 2129.967768 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.01308, "high": 0.01311, "low": 0.01291, "close": 0.0131, "volume": 214681.0, "close_time": 1765267199999, "quote_volume": 2791.235336, "trades": 49, "taker_buy_base": 174390.1, "taker_buy_quote": 2266.278377 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.01309, "high": 0.0131, "low": 0.01295, "close": 0.01308, "volume": 398010.8, "close_time": 1765281599999, "quote_volume": 5186.049807, "trades": 83, "taker_buy_base": 324295.3, "taker_buy_quote": 4226.659338 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.01308, "high": 0.01369, "low": 0.01308, "close": 0.01365, "volume": 1199103.4, "close_time": 1765295999999, "quote_volume": 16033.520711, "trades": 376, "taker_buy_base": 754061.9, "taker_buy_quote": 10081.224512 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0137, "high": 0.01386, "low": 0.01361, "close": 0.01364, "volume": 2094735.4, "close_time": 1765310399999, "quote_volume": 28785.21761, "trades": 346, "taker_buy_base": 687439.9, "taker_buy_quote": 9437.387012 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.01364, "high": 0.01364, "low": 0.01329, "close": 0.01348, "volume": 1616031.6, "close_time": 1765324799999, "quote_volume": 21640.177802, "trades": 178, "taker_buy_base": 248867.6, "taker_buy_quote": 3336.844875 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.01348, "high": 0.01348, "low": 0.01324, "close": 0.01333, "volume": 370445.8, "close_time": 1765339199999, "quote_volume": 4944.359264, "trades": 89, "taker_buy_base": 301020.6, "taker_buy_quote": 4014.590543 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.01331, "high": 0.01336, "low": 0.01317, "close": 0.01322, "volume": 1192525.4, "close_time": 1765353599999, "quote_volume": 15814.866313, "trades": 114, "taker_buy_base": 291353.3, "taker_buy_quote": 3868.370579 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.01326, "high": 0.01326, "low": 0.01299, "close": 0.01306, "volume": 438212.9, "close_time": 1765367999999, "quote_volume": 5740.749835, "trades": 109, "taker_buy_base": 223489.8, "taker_buy_quote": 2923.557412 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.01303, "high": 0.01318, "low": 0.01296, "close": 0.01309, "volume": 328879.6, "close_time": 1765382399999, "quote_volume": 4305.354569, "trades": 71, "taker_buy_base": 161559.9, "taker_buy_quote": 2118.223478 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.01315, "high": 0.01348, "low": 0.01315, "close": 0.01342, "volume": 1667388.2, "close_time": 1765396799999, "quote_volume": 22304.806688, "trades": 254, "taker_buy_base": 1142270.2, "taker_buy_quote": 15294.572022 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.01337, "high": 0.01367, "low": 0.01287, "close": 0.01306, "volume": 1979814.6, "close_time": 1765411199999, "quote_volume": 26284.551203, "trades": 409, "taker_buy_base": 1304975.9, "taker_buy_quote": 17368.807864 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01301, "high": 0.01304, "low": 0.01228, "close": 0.0123, "volume": 2466336.7, "close_time": 1765425599999, "quote_volume": 31111.373823, "trades": 254, "taker_buy_base": 825129.9, "taker_buy_quote": 10350.854915 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.01228, "high": 0.01257, "low": 0.01219, "close": 0.01255, "volume": 470342.4, "close_time": 1765439999999, "quote_volume": 5844.01508, "trades": 96, "taker_buy_base": 429227.7, "taker_buy_quote": 5334.142993 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.01253, "high": 0.01262, "low": 0.01247, "close": 0.01262, "volume": 337247.6, "close_time": 1765454399999, "quote_volume": 4223.608111, "trades": 63, "taker_buy_base": 233820.6, "taker_buy_quote": 2931.519111 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.01256, "high": 0.01263, "low": 0.01244, "close": 0.01246, "volume": 553402.1, "close_time": 1765468799999, "quote_volume": 6949.813839, "trades": 106, "taker_buy_base": 374549.8, "taker_buy_quote": 4708.401368 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.01249, "high": 0.01257, "low": 0.01238, "close": 0.01243, "volume": 1028847.3, "close_time": 1765483199999, "quote_volume": 12835.188499, "trades": 157, "taker_buy_base": 680121.6, "taker_buy_quote": 8505.934398 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.01243, "high": 0.01277, "low": 0.01243, "close": 0.01258, "volume": 548928.6, "close_time": 1765497599999, "quote_volume": 6945.432442, "trades": 91, "taker_buy_base": 385987.0, "taker_buy_quote": 4878.826811 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.01259, "high": 0.01266, "low": 0.01243, "close": 0.01262, "volume": 250639.1, "close_time": 1765511999999, "quote_volume": 3152.807082, "trades": 56, "taker_buy_base": 91530.3, "taker_buy_quote": 1153.500535 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.01262, "high": 0.01273, "low": 0.01262, "close": 0.01263, "volume": 225203.9, "close_time": 1765526399999, "quote_volume": 2849.766367, "trades": 58, "taker_buy_base": 107864.8, "taker_buy_quote": 1366.923657 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.01263, "high": 0.01271, "low": 0.01255, "close": 0.01266, "volume": 939579.8, "close_time": 1765540799999, "quote_volume": 11888.307596, "trades": 86, "taker_buy_base": 652063.7, "taker_buy_quote": 8273.661925 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.01265, "high": 0.01272, "low": 0.01198, "close": 0.01202, "volume": 551131.5, "close_time": 1765555199999, "quote_volume": 6855.579383, "trades": 105, "taker_buy_base": 320859.6, "taker_buy_quote": 4011.752337 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.01208, "high": 0.0122, "low": 0.01194, "close": 0.01209, "volume": 964592.4, "close_time": 1765569599999, "quote_volume": 11700.930536, "trades": 110, "taker_buy_base": 875590.2, "taker_buy_quote": 10626.682087 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.01212, "high": 0.01227, "low": 0.01209, "close": 0.01225, "volume": 477162.7, "close_time": 1765583999999, "quote_volume": 5822.727886, "trades": 50, "taker_buy_base": 413277.9, "taker_buy_quote": 5046.81291 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.01227, "high": 0.01229, "low": 0.01223, "close": 0.01229, "volume": 130276.5, "close_time": 1765598399999, "quote_volume": 1595.595969, "trades": 21, "taker_buy_base": 107932.9, "taker_buy_quote": 1321.860869 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.01228, "high": 0.01229, "low": 0.0122, "close": 0.01229, "volume": 218609.6, "close_time": 1765612799999, "quote_volume": 2679.729106, "trades": 23, "taker_buy_base": 174830.4, "taker_buy_quote": 2144.056088 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0124, "high": 0.01252, "low": 0.01237, "close": 0.01239, "volume": 1324018.1, "close_time": 1765627199999, "quote_volume": 16457.54696, "trades": 131, "taker_buy_base": 1012875.5, "taker_buy_quote": 12591.905794 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.01246, "high": 0.01247, "low": 0.01236, "close": 0.01243, "volume": 1002987.8, "close_time": 1765641599999, "quote_volume": 12454.077922, "trades": 122, "taker_buy_base": 828805.1, "taker_buy_quote": 10292.09578 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.01248, "high": 0.01248, "low": 0.01242, "close": 0.01246, "volume": 436311.5, "close_time": 1765655999999, "quote_volume": 5432.636055, "trades": 51, "taker_buy_base": 402663.2, "taker_buy_quote": 5013.664519 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0125, "high": 0.0125, "low": 0.01232, "close": 0.01239, "volume": 325049.6, "close_time": 1765670399999, "quote_volume": 4037.99583, "trades": 57, "taker_buy_base": 123576.3, "taker_buy_quote": 1535.124663 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.01239, "high": 0.01247, "low": 0.01234, "close": 0.01247, "volume": 161873.9, "close_time": 1765684799999, "quote_volume": 2007.630704, "trades": 31, "taker_buy_base": 45968.6, "taker_buy_quote": 571.36395 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.01237, "high": 0.01237, "low": 0.0122, "close": 0.01221, "volume": 128914.6, "close_time": 1765699199999, "quote_volume": 1579.090428, "trades": 32, "taker_buy_base": 32484.8, "taker_buy_quote": 397.723926 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.01221, "high": 0.01225, "low": 0.01203, "close": 0.01216, "volume": 626477.8, "close_time": 1765713599999, "quote_volume": 7624.346479, "trades": 88, "taker_buy_base": 339558.6, "taker_buy_quote": 4127.252409 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.01215, "high": 0.01224, "low": 0.01192, "close": 0.01199, "volume": 620263.8, "close_time": 1765727999999, "quote_volume": 7447.803077, "trades": 80, "taker_buy_base": 181334.5, "taker_buy_quote": 2193.892625 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.01196, "high": 0.01211, "low": 0.01179, "close": 0.0119, "volume": 1912984.3, "close_time": 1765742399999, "quote_volume": 22822.031935, "trades": 145, "taker_buy_base": 365277.8, "taker_buy_quote": 4361.067213 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0119, "high": 0.01196, "low": 0.01164, "close": 0.0118, "volume": 946453.7, "close_time": 1765756799999, "quote_volume": 11219.19013, "trades": 112, "taker_buy_base": 790216.2, "taker_buy_quote": 9370.81683 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.01179, "high": 0.01212, "low": 0.01179, "close": 0.01202, "volume": 1267100.7, "close_time": 1765771199999, "quote_volume": 15201.837005, "trades": 96, "taker_buy_base": 1043401.8, "taker_buy_quote": 12524.469842 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.01207, "high": 0.01224, "low": 0.01204, "close": 0.01208, "volume": 502399.8, "close_time": 1765785599999, "quote_volume": 6105.35133, "trades": 52, "taker_buy_base": 302739.3, "taker_buy_quote": 3683.819072 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.01209, "high": 0.01217, "low": 0.01208, "close": 0.01212, "volume": 315081.5, "close_time": 1765799999999, "quote_volume": 3818.980232, "trades": 42, "taker_buy_base": 204869.4, "taker_buy_quote": 2485.524796 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.01213, "high": 0.01242, "low": 0.01149, "close": 0.01163, "volume": 2348708.7, "close_time": 1765814399999, "quote_volume": 27881.875721, "trades": 270, "taker_buy_base": 969432.6, "taker_buy_quote": 11499.634137 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.01154, "high": 0.01163, "low": 0.01106, "close": 0.01136, "volume": 4395020.7, "close_time": 1765828799999, "quote_volume": 49549.531196, "trades": 378, "taker_buy_base": 1728498.6, "taker_buy_quote": 19589.419645 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.01131, "high": 0.01152, "low": 0.01125, "close": 0.0115, "volume": 567859.7, "close_time": 1765843199999, "quote_volume": 6425.636132, "trades": 66, "taker_buy_base": 475027.2, "taker_buy_quote": 5374.992667 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.01149, "high": 0.0115, "low": 0.01134, "close": 0.01141, "volume": 1876751.5, "close_time": 1765857599999, "quote_volume": 21486.963124, "trades": 112, "taker_buy_base": 601406.3, "taker_buy_quote": 6900.024008 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.01139, "high": 0.0115, "low": 0.01123, "close": 0.01133, "volume": 593102.7, "close_time": 1765871999999, "quote_volume": 6739.480726, "trades": 65, "taker_buy_base": 337186.8, "taker_buy_quote": 3832.841036 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.01133, "high": 0.01189, "low": 0.01133, "close": 0.01178, "volume": 1013658.7, "close_time": 1765886399999, "quote_volume": 11735.729077, "trades": 100, "taker_buy_base": 424200.9, "taker_buy_quote": 4949.428229 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.01174, "high": 0.01187, "low": 0.01147, "close": 0.01172, "volume": 5142334.6, "close_time": 1765900799999, "quote_volume": 60117.58693, "trades": 312, "taker_buy_base": 2804105.5, "taker_buy_quote": 32852.936913 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.01172, "high": 0.01175, "low": 0.0116, "close": 0.01171, "volume": 2710178.8, "close_time": 1765915199999, "quote_volume": 31594.320035, "trades": 147, "taker_buy_base": 1436856.2, "taker_buy_quote": 16739.715504 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0117, "high": 0.01174, "low": 0.01164, "close": 0.01168, "volume": 511892.7, "close_time": 1765929599999, "quote_volume": 5979.825913, "trades": 114, "taker_buy_base": 465958.3, "taker_buy_quote": 5442.901638 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.01167, "high": 0.01173, "low": 0.01155, "close": 0.01156, "volume": 564612.8, "close_time": 1765943999999, "quote_volume": 6570.987665, "trades": 74, "taker_buy_base": 292041.4, "taker_buy_quote": 3401.492834 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.01155, "high": 0.0116, "low": 0.01149, "close": 0.01157, "volume": 470906.9, "close_time": 1765958399999, "quote_volume": 5444.332272, "trades": 52, "taker_buy_base": 146613.7, "taker_buy_quote": 1694.536431 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.01156, "high": 0.01157, "low": 0.01146, "close": 0.01157, "volume": 664641.0, "close_time": 1765972799999, "quote_volume": 7650.911831, "trades": 76, "taker_buy_base": 480659.2, "taker_buy_quote": 5536.593858 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.01158, "high": 0.01181, "low": 0.01133, "close": 0.01135, "volume": 1606367.8, "close_time": 1765987199999, "quote_volume": 18565.359342, "trades": 145, "taker_buy_base": 1121814.1, "taker_buy_quote": 12968.038721 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.01138, "high": 0.01143, "low": 0.01076, "close": 0.01093, "volume": 6980573.0, "close_time": 1766001599999, "quote_volume": 76782.846878, "trades": 404, "taker_buy_base": 2509122.3, "taker_buy_quote": 27567.105898 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.01094, "high": 0.01098, "low": 0.01083, "close": 0.01091, "volume": 1368407.7, "close_time": 1766015999999, "quote_volume": 14962.88153, "trades": 113, "taker_buy_base": 984869.2, "taker_buy_quote": 10775.072458 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.01091, "high": 0.01091, "low": 0.01076, "close": 0.01079, "volume": 1235505.3, "close_time": 1766030399999, "quote_volume": 13388.612098, "trades": 112, "taker_buy_base": 549441.3, "taker_buy_quote": 5965.39905 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.01083, "high": 0.01083, "low": 0.01041, "close": 0.01049, "volume": 1823307.3, "close_time": 1766044799999, "quote_volume": 19151.651402, "trades": 137, "taker_buy_base": 961821.1, "taker_buy_quote": 10107.85682 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.01049, "high": 0.01059, "low": 0.01047, "close": 0.01056, "volume": 1441580.2, "close_time": 1766059199999, "quote_volume": 15192.580662, "trades": 150, "taker_buy_base": 814787.6, "taker_buy_quote": 8594.300805 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.01057, "high": 0.01081, "low": 0.01053, "close": 0.01076, "volume": 3094335.9, "close_time": 1766073599999, "quote_volume": 32996.49307, "trades": 226, "taker_buy_base": 1063368.9, "taker_buy_quote": 11358.852156 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.01075, "high": 0.01079, "low": 0.00983, "close": 0.00984, "volume": 5309113.5, "close_time": 1766087999999, "quote_volume": 53958.228186, "trades": 479, "taker_buy_base": 2256091.9, "taker_buy_quote": 22991.252883 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00985, "high": 0.01018, "low": 0.00985, "close": 0.01006, "volume": 816254.5, "close_time": 1766102399999, "quote_volume": 8194.037029, "trades": 114, "taker_buy_base": 567121.6, "taker_buy_quote": 5681.766654 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.01008, "high": 0.01039, "low": 0.00994, "close": 0.01028, "volume": 680758.3, "close_time": 1766116799999, "quote_volume": 6915.709415, "trades": 109, "taker_buy_base": 320162.6, "taker_buy_quote": 3265.53681 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.01029, "high": 0.01046, "low": 0.01023, "close": 0.01033, "volume": 411182.9, "close_time": 1766131199999, "quote_volume": 4235.302249, "trades": 82, "taker_buy_base": 302739.3, "taker_buy_quote": 3119.116713 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.01034, "high": 0.01037, "low": 0.01019, "close": 0.01027, "volume": 899075.2, "close_time": 1766145599999, "quote_volume": 9239.162576, "trades": 112, "taker_buy_base": 621436.2, "taker_buy_quote": 6387.305967 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.01026, "high": 0.01048, "low": 0.01, "close": 0.01034, "volume": 4816760.7, "close_time": 1766159999999, "quote_volume": 49113.484308, "trades": 269, "taker_buy_base": 2036337.1, "taker_buy_quote": 20660.004359 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.01035, "high": 0.01061, "low": 0.01028, "close": 0.01056, "volume": 1467256.8, "close_time": 1766174399999, "quote_volume": 15311.709989, "trades": 127, "taker_buy_base": 1161173.3, "taker_buy_quote": 12120.723905 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0105, "high": 0.01055, "low": 0.01038, "close": 0.01042, "volume": 813241.2, "close_time": 1766188799999, "quote_volume": 8528.875183, "trades": 56, "taker_buy_base": 284615.5, "taker_buy_quote": 2982.165244 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0104, "high": 0.01042, "low": 0.01034, "close": 0.01039, "volume": 1004412.3, "close_time": 1766203199999, "quote_volume": 10425.354781, "trades": 75, "taker_buy_base": 113907.3, "taker_buy_quote": 1182.86513 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0104, "high": 0.01058, "low": 0.01031, "close": 0.01058, "volume": 1762937.6, "close_time": 1766217599999, "quote_volume": 18453.115103, "trades": 131, "taker_buy_base": 1014573.8, "taker_buy_quote": 10632.307025 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.01058, "high": 0.01073, "low": 0.01039, "close": 0.01049, "volume": 2313174.9, "close_time": 1766231999999, "quote_volume": 24350.786862, "trades": 193, "taker_buy_base": 689312.8, "taker_buy_quote": 7257.35202 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.01044, "high": 0.01051, "low": 0.0104, "close": 0.01046, "volume": 1405315.0, "close_time": 1766246399999, "quote_volume": 14680.846735, "trades": 108, "taker_buy_base": 926287.2, "taker_buy_quote": 9687.073434 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.01042, "high": 0.01055, "low": 0.01041, "close": 0.01053, "volume": 2333110.4, "close_time": 1766260799999, "quote_volume": 24494.225008, "trades": 175, "taker_buy_base": 1805800.5, "taker_buy_quote": 18960.757505 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.01053, "high": 0.01062, "low": 0.01049, "close": 0.01056, "volume": 991866.1, "close_time": 1766275199999, "quote_volume": 10464.235551, "trades": 57, "taker_buy_base": 793273.1, "taker_buy_quote": 8370.545835 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.01059, "high": 0.0106, "low": 0.01038, "close": 0.01045, "volume": 504089.7, "close_time": 1766289599999, "quote_volume": 5288.404862, "trades": 73, "taker_buy_base": 50099.7, "taker_buy_quote": 523.431084 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.01045, "high": 0.01047, "low": 0.01039, "close": 0.01045, "volume": 374962.9, "close_time": 1766303999999, "quote_volume": 3914.987355, "trades": 57, "taker_buy_base": 291822.1, "taker_buy_quote": 3050.335351 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.01042, "high": 0.01056, "low": 0.01039, "close": 0.01039, "volume": 1981916.7, "close_time": 1766318399999, "quote_volume": 20759.388893, "trades": 179, "taker_buy_base": 1279865.6, "taker_buy_quote": 13423.769476 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.01042, "high": 0.01042, "low": 0.00994, "close": 0.01003, "volume": 1465780.3, "close_time": 1766332799999, "quote_volume": 14769.704048, "trades": 115, "taker_buy_base": 641377.0, "taker_buy_quote": 6441.148057 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00999, "high": 0.01006, "low": 0.00985, "close": 0.01002, "volume": 2115712.3, "close_time": 1766347199999, "quote_volume": 21134.430591, "trades": 183, "taker_buy_base": 1322160.6, "taker_buy_quote": 13219.347218 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.01003, "high": 0.0102, "low": 0.00997, "close": 0.0101, "volume": 461645.8, "close_time": 1766361599999, "quote_volume": 4642.809449, "trades": 50, "taker_buy_base": 211886.4, "taker_buy_quote": 2140.285974 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.01014, "high": 0.01033, "low": 0.01, "close": 0.01028, "volume": 2769859.7, "close_time": 1766375999999, "quote_volume": 28229.941909, "trades": 155, "taker_buy_base": 1274549.9, "taker_buy_quote": 13000.388703 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.01027, "high": 0.01047, "low": 0.01023, "close": 0.01043, "volume": 2291700.9, "close_time": 1766390399999, "quote_volume": 23720.87001, "trades": 159, "taker_buy_base": 1350665.3, "taker_buy_quote": 13993.79145 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.01046, "high": 0.01057, "low": 0.01041, "close": 0.01052, "volume": 630442.5, "close_time": 1766404799999, "quote_volume": 6624.985068, "trades": 92, "taker_buy_base": 483373.4, "taker_buy_quote": 5081.37924 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.01051, "high": 0.01055, "low": 0.01032, "close": 0.01044, "volume": 2373773.5, "close_time": 1766419199999, "quote_volume": 24865.543498, "trades": 127, "taker_buy_base": 1520085.6, "taker_buy_quote": 15907.623147 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.01046, "high": 0.01046, "low": 0.01016, "close": 0.01016, "volume": 852955.9, "close_time": 1766433599999, "quote_volume": 8830.489501, "trades": 62, "taker_buy_base": 433952.4, "taker_buy_quote": 4497.394402 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.01019, "high": 0.01036, "low": 0.01009, "close": 0.01035, "volume": 470682.4, "close_time": 1766447999999, "quote_volume": 4808.100522, "trades": 70, "taker_buy_base": 348483.6, "taker_buy_quote": 3569.280296 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.01035, "high": 0.01035, "low": 0.01017, "close": 0.01026, "volume": 150603.5, "close_time": 1766462399999, "quote_volume": 1550.581232, "trades": 22, "taker_buy_base": 43411.8, "taker_buy_quote": 448.022019 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.01025, "high": 0.01025, "low": 0.0101, "close": 0.01016, "volume": 483168.7, "close_time": 1766476799999, "quote_volume": 4919.060978, "trades": 52, "taker_buy_base": 182104.3, "taker_buy_quote": 1856.72772 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.01019, "high": 0.01025, "low": 0.01013, "close": 0.01024, "volume": 1153084.3, "close_time": 1766491199999, "quote_volume": 11752.693733, "trades": 82, "taker_buy_base": 588751.7, "taker_buy_quote": 6002.716026 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.01023, "high": 0.01023, "low": 0.00997, "close": 0.01011, "volume": 1462032.0, "close_time": 1766505599999, "quote_volume": 14778.371705, "trades": 147, "taker_buy_base": 471024.6, "taker_buy_quote": 4763.001903 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.01012, "high": 0.01043, "low": 0.01012, "close": 0.01035, "volume": 3310258.3, "close_time": 1766519999999, "quote_volume": 33792.350416, "trades": 181, "taker_buy_base": 1858000.0, "taker_buy_quote": 18999.321824 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.01032, "high": 0.0105, "low": 0.01029, "close": 0.01029, "volume": 1156989.2, "close_time": 1766534399999, "quote_volume": 11973.198731, "trades": 81, "taker_buy_base": 384298.9, "taker_buy_quote": 3987.262197 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0103, "high": 0.01033, "low": 0.01005, "close": 0.01014, "volume": 1217111.8, "close_time": 1766548799999, "quote_volume": 12492.551767, "trades": 83, "taker_buy_base": 395150.3, "taker_buy_quote": 4057.015164 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.01014, "high": 0.0102, "low": 0.00999, "close": 0.01006, "volume": 403496.8, "close_time": 1766563199999, "quote_volume": 4076.406204, "trades": 65, "taker_buy_base": 89220.1, "taker_buy_quote": 898.327795 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.01005, "high": 0.01011, "low": 0.01, "close": 0.01007, "volume": 478139.1, "close_time": 1766577599999, "quote_volume": 4801.273831, "trades": 51, "taker_buy_base": 129143.4, "taker_buy_quote": 1297.730162 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.01007, "high": 0.01017, "low": 0.00996, "close": 0.01013, "volume": 555757.9, "close_time": 1766591999999, "quote_volume": 5613.848478, "trades": 52, "taker_buy_base": 354187.7, "taker_buy_quote": 3582.219716 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.01014, "high": 0.01023, "low": 0.01014, "close": 0.01014, "volume": 335553.2, "close_time": 1766606399999, "quote_volume": 3416.475717, "trades": 32, "taker_buy_base": 146400.0, "taker_buy_quote": 1487.341839 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.01025, "high": 0.01042, "low": 0.01024, "close": 0.01038, "volume": 177992.3, "close_time": 1766620799999, "quote_volume": 1838.896314, "trades": 38, "taker_buy_base": 94637.0, "taker_buy_quote": 977.884198 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.01039, "high": 0.0107, "low": 0.01035, "close": 0.01065, "volume": 997394.6, "close_time": 1766635199999, "quote_volume": 10572.448941, "trades": 48, "taker_buy_base": 644728.9, "taker_buy_quote": 6839.066127 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.01062, "high": 0.01096, "low": 0.01061, "close": 0.01082, "volume": 1916634.6, "close_time": 1766649599999, "quote_volume": 20693.475243, "trades": 92, "taker_buy_base": 1288724.1, "taker_buy_quote": 13884.718317 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.01083, "high": 0.01089, "low": 0.01064, "close": 0.01065, "volume": 1966866.5, "close_time": 1766663999999, "quote_volume": 21113.893846, "trades": 125, "taker_buy_base": 1314424.0, "taker_buy_quote": 14094.601013 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.01064, "high": 0.01072, "low": 0.01055, "close": 0.01068, "volume": 892970.1, "close_time": 1766678399999, "quote_volume": 9512.470762, "trades": 66, "taker_buy_base": 350444.1, "taker_buy_quote": 3743.352473 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.01071, "high": 0.01084, "low": 0.01066, "close": 0.01078, "volume": 2098859.6, "close_time": 1766692799999, "quote_volume": 22596.941502, "trades": 124, "taker_buy_base": 1323714.0, "taker_buy_quote": 14278.241155 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.01078, "high": 0.01078, "low": 0.0103, "close": 0.0103, "volume": 2260175.9, "close_time": 1766707199999, "quote_volume": 23653.343273, "trades": 103, "taker_buy_base": 680174.5, "taker_buy_quote": 7146.176019 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01038, "high": 0.01069, "low": 0.01034, "close": 0.0106, "volume": 2514688.0, "close_time": 1766721599999, "quote_volume": 26645.950063, "trades": 125, "taker_buy_base": 1477997.4, "taker_buy_quote": 15666.606012 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0106, "high": 0.01066, "low": 0.01055, "close": 0.01055, "volume": 123575.0, "close_time": 1766735999999, "quote_volume": 1312.834724, "trades": 27, "taker_buy_base": 83657.9, "taker_buy_quote": 889.348752 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.01054, "high": 0.01062, "low": 0.01052, "close": 0.01061, "volume": 672654.6, "close_time": 1766750399999, "quote_volume": 7123.793408, "trades": 61, "taker_buy_base": 256162.3, "taker_buy_quote": 2712.025989 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.01062, "high": 0.01062, "low": 0.01041, "close": 0.01047, "volume": 648962.6, "close_time": 1766764799999, "quote_volume": 6832.432032, "trades": 118, "taker_buy_base": 408516.2, "taker_buy_quote": 4301.025913 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.01049, "high": 0.01061, "low": 0.01041, "close": 0.01061, "volume": 614288.9, "close_time": 1766779199999, "quote_volume": 6445.750318, "trades": 49, "taker_buy_base": 187775.8, "taker_buy_quote": 1979.338886 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0106, "high": 0.0107, "low": 0.01053, "close": 0.01061, "volume": 648537.3, "close_time": 1766793599999, "quote_volume": 6894.532314, "trades": 39, "taker_buy_base": 430329.0, "taker_buy_quote": 4567.53558 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.01066, "high": 0.01081, "low": 0.01062, "close": 0.01077, "volume": 1005056.6, "close_time": 1766807999999, "quote_volume": 10729.907408, "trades": 43, "taker_buy_base": 831034.0, "taker_buy_quote": 8879.781667 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.01077, "high": 0.0108, "low": 0.01073, "close": 0.01077, "volume": 439468.0, "close_time": 1766822399999, "quote_volume": 4733.238472, "trades": 27, "taker_buy_base": 410920.6, "taker_buy_quote": 4425.996874 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.01077, "high": 0.01106, "low": 0.01055, "close": 0.01103, "volume": 1841073.6, "close_time": 1766836799999, "quote_volume": 19997.945175, "trades": 163, "taker_buy_base": 1133860.5, "taker_buy_quote": 12320.047402 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.011, "high": 0.01136, "low": 0.01096, "close": 0.01131, "volume": 3662462.3, "close_time": 1766851199999, "quote_volume": 41057.394182, "trades": 262, "taker_buy_base": 2530991.6, "taker_buy_quote": 28345.573494 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.01131, "high": 0.01169, "low": 0.01115, "close": 0.01162, "volume": 4607578.9, "close_time": 1766865599999, "quote_volume": 52575.286949, "trades": 339, "taker_buy_base": 2315750.0, "taker_buy_quote": 26445.170407 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.01166, "high": 0.01166, "low": 0.01134, "close": 0.01156, "volume": 5873677.9, "close_time": 1766879999999, "quote_volume": 67524.162635, "trades": 304, "taker_buy_base": 2740820.4, "taker_buy_quote": 31584.194372 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01156, "high": 0.0117, "low": 0.01151, "close": 0.01154, "volume": 1242761.9, "close_time": 1766894399999, "quote_volume": 14403.096425, "trades": 156, "taker_buy_base": 445432.4, "taker_buy_quote": 5166.146237 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.01155, "high": 0.01159, "low": 0.01147, "close": 0.01156, "volume": 844505.3, "close_time": 1766908799999, "quote_volume": 9765.754719, "trades": 41, "taker_buy_base": 327599.4, "taker_buy_quote": 3784.78237 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.01152, "high": 0.01162, "low": 0.01135, "close": 0.01141, "volume": 1299852.5, "close_time": 1766923199999, "quote_volume": 14959.59295, "trades": 92, "taker_buy_base": 625707.6, "taker_buy_quote": 7204.041657 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.01141, "high": 0.01146, "low": 0.01129, "close": 0.01137, "volume": 3466223.6, "close_time": 1766937599999, "quote_volume": 39405.503663, "trades": 177, "taker_buy_base": 2623146.4, "taker_buy_quote": 29830.818012 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.01137, "high": 0.01143, "low": 0.01113, "close": 0.01114, "volume": 3765125.1, "close_time": 1766951999999, "quote_volume": 42506.704921, "trades": 206, "taker_buy_base": 2398728.9, "taker_buy_quote": 27054.762337 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.01113, "high": 0.01129, "low": 0.01113, "close": 0.01124, "volume": 1406939.5, "close_time": 1766966399999, "quote_volume": 15761.464942, "trades": 66, "taker_buy_base": 693821.9, "taker_buy_quote": 7769.316313 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.01123, "high": 0.01141, "low": 0.01118, "close": 0.0114, "volume": 320884.0, "close_time": 1766980799999, "quote_volume": 3627.850107, "trades": 77, "taker_buy_base": 256087.2, "taker_buy_quote": 2898.480274 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.01136, "high": 0.01142, "low": 0.01121, "close": 0.01131, "volume": 830694.9, "close_time": 1766995199999, "quote_volume": 9402.349273, "trades": 61, "taker_buy_base": 494587.9, "taker_buy_quote": 5587.122214 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.01132, "high": 0.01132, "low": 0.01102, "close": 0.01107, "volume": 815347.9, "close_time": 1767009599999, "quote_volume": 9118.928876, "trades": 47, "taker_buy_base": 447796.5, "taker_buy_quote": 5012.579696 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.01108, "high": 0.01113, "low": 0.01091, "close": 0.01113, "volume": 766955.8, "close_time": 1767023999999, "quote_volume": 8454.748839, "trades": 69, "taker_buy_base": 229104.0, "taker_buy_quote": 2541.086147 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.01106, "high": 0.01109, "low": 0.01097, "close": 0.01102, "volume": 329592.8, "close_time": 1767038399999, "quote_volume": 3639.984129, "trades": 70, "taker_buy_base": 169833.0, "taker_buy_quote": 1877.961215 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.011, "high": 0.01107, "low": 0.01093, "close": 0.01097, "volume": 510562.7, "close_time": 1767052799999, "quote_volume": 5626.303151, "trades": 44, "taker_buy_base": 284309.4, "taker_buy_quote": 3136.909756 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01097, "high": 0.01102, "low": 0.01076, "close": 0.01077, "volume": 685341.8, "close_time": 1767067199999, "quote_volume": 7421.373888, "trades": 57, "taker_buy_base": 440412.1, "taker_buy_quote": 4767.620807 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.01075, "high": 0.01078, "low": 0.01059, "close": 0.0106, "volume": 620630.7, "close_time": 1767081599999, "quote_volume": 6618.437334, "trades": 84, "taker_buy_base": 87253.5, "taker_buy_quote": 930.444621 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.01063, "high": 0.01072, "low": 0.01058, "close": 0.01068, "volume": 1664189.6, "close_time": 1767095999999, "quote_volume": 17710.291922, "trades": 75, "taker_buy_base": 677351.7, "taker_buy_quote": 7204.030651 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.01069, "high": 0.01069, "low": 0.01052, "close": 0.01069, "volume": 1289186.6, "close_time": 1767110399999, "quote_volume": 13654.556834, "trades": 163, "taker_buy_base": 907605.9, "taker_buy_quote": 9606.884335 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.01072, "high": 0.01076, "low": 0.0106, "close": 0.01072, "volume": 2344196.9, "close_time": 1767124799999, "quote_volume": 25077.622235, "trades": 177, "taker_buy_base": 620698.5, "taker_buy_quote": 6629.010149 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.01071, "high": 0.01072, "low": 0.01056, "close": 0.01064, "volume": 2916637.2, "close_time": 1767139199999, "quote_volume": 30996.154427, "trades": 151, "taker_buy_base": 1533858.2, "taker_buy_quote": 16335.984092 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01063, "high": 0.01074, "low": 0.0106, "close": 0.01062, "volume": 786038.1, "close_time": 1767153599999, "quote_volume": 8390.411162, "trades": 118, "taker_buy_base": 460520.4, "taker_buy_quote": 4907.966983 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.01067, "high": 0.01071, "low": 0.0106, "close": 0.0106, "volume": 238568.3, "close_time": 1767167999999, "quote_volume": 2540.295516, "trades": 46, "taker_buy_base": 19865.5, "taker_buy_quote": 211.565424 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.01065, "high": 0.01065, "low": 0.01053, "close": 0.01058, "volume": 617071.7, "close_time": 1767182399999, "quote_volume": 6533.947213, "trades": 80, "taker_buy_base": 210252.4, "taker_buy_quote": 2223.00541 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.01058, "high": 0.01066, "low": 0.01039, "close": 0.01046, "volume": 1699138.6, "close_time": 1767196799999, "quote_volume": 17894.190089, "trades": 117, "taker_buy_base": 869579.9, "taker_buy_quote": 9171.638493 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.01043, "high": 0.01043, "low": 0.01012, "close": 0.01025, "volume": 2122979.8, "close_time": 1767211199999, "quote_volume": 21855.889889, "trades": 142, "taker_buy_base": 693822.2, "taker_buy_quote": 7063.379172 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.01016, "high": 0.01026, "low": 0.01013, "close": 0.01016, "volume": 2633843.3, "close_time": 1767225599999, "quote_volume": 26791.707571, "trades": 173, "taker_buy_base": 1947008.5, "taker_buy_quote": 19804.082886 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01018, "high": 0.01027, "low": 0.01015, "close": 0.01018, "volume": 721711.6, "close_time": 1767239999999, "quote_volume": 7362.987902, "trades": 64, "taker_buy_base": 512271.2, "taker_buy_quote": 5231.544069 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.01017, "high": 0.01035, "low": 0.01009, "close": 0.01033, "volume": 595734.7, "close_time": 1767254399999, "quote_volume": 6087.195694, "trades": 70, "taker_buy_base": 343196.6, "taker_buy_quote": 3508.742849 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.01031, "high": 0.01053, "low": 0.01024, "close": 0.01053, "volume": 757783.6, "close_time": 1767268799999, "quote_volume": 7852.055752, "trades": 66, "taker_buy_base": 363995.1, "taker_buy_quote": 3763.517377 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.01053, "high": 0.01102, "low": 0.01045, "close": 0.011, "volume": 1977202.0, "close_time": 1767283199999, "quote_volume": 21415.194054, "trades": 186, "taker_buy_base": 1393180.0, "taker_buy_quote": 15076.128596 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.01106, "high": 0.0111, "low": 0.01093, "close": 0.01102, "volume": 1346218.1, "close_time": 1767297599999, "quote_volume": 14802.939264, "trades": 95, "taker_buy_base": 536869.8, "taker_buy_quote": 5906.459364 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0111, "high": 0.01118, "low": 0.01101, "close": 0.01112, "volume": 1136004.6, "close_time": 1767311999999, "quote_volume": 12608.700709, "trades": 76, "taker_buy_base": 405926.8, "taker_buy_quote": 4510.012162 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01112, "high": 0.01112, "low": 0.01092, "close": 0.01106, "volume": 620383.8, "close_time": 1767326399999, "quote_volume": 6823.812558, "trades": 66, "taker_buy_base": 228986.5, "taker_buy_quote": 2516.277275 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.01108, "high": 0.01108, "low": 0.01095, "close": 0.01095, "volume": 183094.0, "close_time": 1767340799999, "quote_volume": 2022.254607, "trades": 37, "taker_buy_base": 101731.5, "taker_buy_quote": 1122.055497 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.01099, "high": 0.01121, "low": 0.01095, "close": 0.01104, "volume": 3558512.7, "close_time": 1767355199999, "quote_volume": 39590.201358, "trades": 141, "taker_buy_base": 1125323.1, "taker_buy_quote": 12525.345309 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.01105, "high": 0.01128, "low": 0.01105, "close": 0.0112, "volume": 2382208.0, "close_time": 1767369599999, "quote_volume": 26654.494999, "trades": 247, "taker_buy_base": 881350.7, "taker_buy_quote": 9872.023597 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0112, "high": 0.01149, "low": 0.01117, "close": 0.01132, "volume": 1315949.3, "close_time": 1767383999999, "quote_volume": 14933.240521, "trades": 169, "taker_buy_base": 937065.0, "taker_buy_quote": 10637.698965 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.01136, "high": 0.01158, "low": 0.01131, "close": 0.01153, "volume": 882339.7, "close_time": 1767398399999, "quote_volume": 10110.148699, "trades": 94, "taker_buy_base": 445444.4, "taker_buy_quote": 5118.134343 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01156, "high": 0.01169, "low": 0.0115, "close": 0.01168, "volume": 1485939.7, "close_time": 1767412799999, "quote_volume": 17173.502255, "trades": 113, "taker_buy_base": 367683.6, "taker_buy_quote": 4269.810796 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.01172, "high": 0.01172, "low": 0.0112, "close": 0.01123, "volume": 2159396.8, "close_time": 1767427199999, "quote_volume": 24868.733788, "trades": 176, "taker_buy_base": 891123.8, "taker_buy_quote": 10251.478186 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.01123, "high": 0.01136, "low": 0.0112, "close": 0.01132, "volume": 832806.7, "close_time": 1767441599999, "quote_volume": 9385.799074, "trades": 101, "taker_buy_base": 608901.2, "taker_buy_quote": 6858.997986 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.01137, "high": 0.0115, "low": 0.01136, "close": 0.01139, "volume": 667153.4, "close_time": 1767455999999, "quote_volume": 7655.019027, "trades": 53, "taker_buy_base": 559286.8, "taker_buy_quote": 6421.473692 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.01141, "high": 0.01152, "low": 0.01136, "close": 0.01142, "volume": 154567.9, "close_time": 1767470399999, "quote_volume": 1768.68707, "trades": 30, "taker_buy_base": 58024.0, "taker_buy_quote": 665.62094 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.01135, "high": 0.01159, "low": 0.01132, "close": 0.01153, "volume": 985841.0, "close_time": 1767484799999, "quote_volume": 11305.921645, "trades": 61, "taker_buy_base": 402117.1, "taker_buy_quote": 4618.75292 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.01157, "high": 0.01194, "low": 0.01147, "close": 0.0119, "volume": 1033190.2, "close_time": 1767499199999, "quote_volume": 12100.601881, "trades": 188, "taker_buy_base": 807391.2, "taker_buy_quote": 9450.299606 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.01189, "high": 0.01322, "low": 0.01187, "close": 0.01284, "volume": 9502463.5, "close_time": 1767513599999, "quote_volume": 119899.74848, "trades": 1184, "taker_buy_base": 5051882.8, "taker_buy_quote": 63797.519255 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.01281, "high": 0.01281, "low": 0.01249, "close": 0.01261, "volume": 6514252.2, "close_time": 1767527999999, "quote_volume": 82371.484736, "trades": 610, "taker_buy_base": 3125256.6, "taker_buy_quote": 39522.77104 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.01263, "high": 0.01304, "low": 0.01259, "close": 0.01289, "volume": 6110697.2, "close_time": 1767542399999, "quote_volume": 78549.392798, "trades": 645, "taker_buy_base": 3589429.4, "taker_buy_quote": 46163.367532 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.01289, "high": 0.01297, "low": 0.0125, "close": 0.01255, "volume": 4954611.0, "close_time": 1767556799999, "quote_volume": 63127.831811, "trades": 267, "taker_buy_base": 1941877.4, "taker_buy_quote": 24772.933429 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.01259, "high": 0.01264, "low": 0.01245, "close": 0.01254, "volume": 1168145.6, "close_time": 1767571199999, "quote_volume": 14671.584058, "trades": 76, "taker_buy_base": 810924.8, "taker_buy_quote": 10189.641117 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01259, "high": 0.01279, "low": 0.01246, "close": 0.01266, "volume": 4924222.7, "close_time": 1767585599999, "quote_volume": 62400.470826, "trades": 425, "taker_buy_base": 2046565.3, "taker_buy_quote": 25987.633061 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.01266, "high": 0.01268, "low": 0.01223, "close": 0.0125, "volume": 4988721.2, "close_time": 1767599999999, "quote_volume": 62268.09463, "trades": 333, "taker_buy_base": 2535886.7, "taker_buy_quote": 31617.117091 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.01248, "high": 0.01257, "low": 0.0122, "close": 0.01229, "volume": 2641840.6, "close_time": 1767614399999, "quote_volume": 32538.994043, "trades": 264, "taker_buy_base": 561432.2, "taker_buy_quote": 6940.322984 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.01229, "high": 0.01269, "low": 0.01221, "close": 0.01269, "volume": 1264328.0, "close_time": 1767628799999, "quote_volume": 15708.493289, "trades": 148, "taker_buy_base": 404298.0, "taker_buy_quote": 5031.878182 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.01268, "high": 0.01292, "low": 0.01256, "close": 0.01275, "volume": 3201566.3, "close_time": 1767643199999, "quote_volume": 40928.739436, "trades": 276, "taker_buy_base": 974502.1, "taker_buy_quote": 12437.829026 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.01279, "high": 0.01283, "low": 0.01259, "close": 0.01265, "volume": 2503991.6, "close_time": 1767657599999, "quote_volume": 31811.178598, "trades": 180, "taker_buy_base": 1656498.5, "taker_buy_quote": 21043.098313 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01269, "high": 0.01273, "low": 0.0125, "close": 0.01263, "volume": 1727510.1, "close_time": 1767671999999, "quote_volume": 21773.010956, "trades": 194, "taker_buy_base": 1074556.7, "taker_buy_quote": 13556.2898 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.01264, "high": 0.01273, "low": 0.01237, "close": 0.01239, "volume": 1248589.8, "close_time": 1767686399999, "quote_volume": 15685.452357, "trades": 71, "taker_buy_base": 592083.4, "taker_buy_quote": 7448.233619 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.01242, "high": 0.01267, "low": 0.01238, "close": 0.01266, "volume": 2622158.5, "close_time": 1767700799999, "quote_volume": 32883.215342, "trades": 187, "taker_buy_base": 1227016.1, "taker_buy_quote": 15381.858638 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.01268, "high": 0.01303, "low": 0.01264, "close": 0.01264, "volume": 2189140.9, "close_time": 1767715199999, "quote_volume": 28272.091976, "trades": 147, "taker_buy_base": 1239363.4, "taker_buy_quote": 16022.641229 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.01273, "high": 0.01273, "low": 0.01213, "close": 0.01235, "volume": 2060096.6, "close_time": 1767729599999, "quote_volume": 25511.544213, "trades": 170, "taker_buy_base": 850505.5, "taker_buy_quote": 10502.085929 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.01237, "high": 0.01284, "low": 0.01237, "close": 0.01273, "volume": 1384685.3, "close_time": 1767743999999, "quote_volume": 17564.991523, "trades": 111, "taker_buy_base": 477740.0, "taker_buy_quote": 6045.50142 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01272, "high": 0.01272, "low": 0.01239, "close": 0.01248, "volume": 425526.4, "close_time": 1767758399999, "quote_volume": 5326.037311, "trades": 102, "taker_buy_base": 143017.9, "taker_buy_quote": 1784.368297 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.01248, "high": 0.01273, "low": 0.01244, "close": 0.01273, "volume": 658060.3, "close_time": 1767772799999, "quote_volume": 8271.944047, "trades": 99, "taker_buy_base": 545757.6, "taker_buy_quote": 6853.072905 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.01275, "high": 0.01281, "low": 0.01241, "close": 0.01252, "volume": 584715.7, "close_time": 1767787199999, "quote_volume": 7367.985713, "trades": 112, "taker_buy_base": 319441.8, "taker_buy_quote": 4024.926912 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.01254, "high": 0.01254, "low": 0.01214, "close": 0.0122, "volume": 1500201.7, "close_time": 1767801599999, "quote_volume": 18363.992985, "trades": 102, "taker_buy_base": 910685.6, "taker_buy_quote": 11146.618743 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.01218, "high": 0.01231, "low": 0.01202, "close": 0.01216, "volume": 626475.9, "close_time": 1767815999999, "quote_volume": 7627.199338, "trades": 115, "taker_buy_base": 314091.2, "taker_buy_quote": 3832.117818 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.01209, "high": 0.01215, "low": 0.01203, "close": 0.01213, "volume": 425033.4, "close_time": 1767830399999, "quote_volume": 5126.237948, "trades": 48, "taker_buy_base": 281083.5, "taker_buy_quote": 3391.471913 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01216, "high": 0.01232, "low": 0.01209, "close": 0.01209, "volume": 318310.0, "close_time": 1767844799999, "quote_volume": 3888.617259, "trades": 44, "taker_buy_base": 94099.7, "taker_buy_quote": 1148.220862 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.01205, "high": 0.0122, "low": 0.0118, "close": 0.01201, "volume": 629722.6, "close_time": 1767859199999, "quote_volume": 7534.590418, "trades": 77, "taker_buy_base": 241457.0, "taker_buy_quote": 2880.563387 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.01204, "high": 0.01206, "low": 0.01154, "close": 0.01174, "volume": 1536486.5, "close_time": 1767873599999, "quote_volume": 18168.850022, "trades": 123, "taker_buy_base": 530780.0, "taker_buy_quote": 6297.723087 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.01175, "high": 0.01199, "low": 0.0116, "close": 0.01199, "volume": 763506.3, "close_time": 1767887999999, "quote_volume": 8940.348221, "trades": 79, "taker_buy_base": 378721.6, "taker_buy_quote": 4431.74945 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.01207, "high": 0.01209, "low": 0.01191, "close": 0.01191, "volume": 1079455.2, "close_time": 1767902399999, "quote_volume": 12942.36854, "trades": 91, "taker_buy_base": 547583.1, "taker_buy_quote": 6568.301738 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.01187, "high": 0.01215, "low": 0.01187, "close": 0.01205, "volume": 369221.5, "close_time": 1767916799999, "quote_volume": 4436.684775, "trades": 53, "taker_buy_base": 199753.6, "taker_buy_quote": 2403.044308 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.01204, "high": 0.01215, "low": 0.01198, "close": 0.01214, "volume": 128662.0, "close_time": 1767931199999, "quote_volume": 1557.947603, "trades": 29, "taker_buy_base": 30714.5, "taker_buy_quote": 371.450218 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.01207, "high": 0.01217, "low": 0.01201, "close": 0.01201, "volume": 326595.1, "close_time": 1767945599999, "quote_volume": 3944.701265, "trades": 54, "taker_buy_base": 232313.6, "taker_buy_quote": 2808.01107 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.01199, "high": 0.01199, "low": 0.01178, "close": 0.01194, "volume": 523484.6, "close_time": 1767959999999, "quote_volume": 6245.714267, "trades": 64, "taker_buy_base": 145236.4, "taker_buy_quote": 1727.294423 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0119, "high": 0.0122, "low": 0.01187, "close": 0.01209, "volume": 1169442.2, "close_time": 1767974399999, "quote_volume": 13984.452683, "trades": 75, "taker_buy_base": 731320.1, "taker_buy_quote": 8742.745666 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.01217, "high": 0.01226, "low": 0.01185, "close": 0.01186, "volume": 423604.4, "close_time": 1767988799999, "quote_volume": 5091.495179, "trades": 54, "taker_buy_base": 344288.3, "taker_buy_quote": 4137.468873 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.01186, "high": 0.012, "low": 0.01186, "close": 0.01195, "volume": 442291.0, "close_time": 1768003199999, "quote_volume": 5298.679862, "trades": 35, "taker_buy_base": 25700.1, "taker_buy_quote": 308.144378 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01197, "high": 0.01197, "low": 0.01177, "close": 0.01179, "volume": 391019.0, "close_time": 1768017599999, "quote_volume": 4657.696475, "trades": 45, "taker_buy_base": 15982.6, "taker_buy_quote": 190.54293 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.01176, "high": 0.01187, "low": 0.01167, "close": 0.01187, "volume": 134025.2, "close_time": 1768031999999, "quote_volume": 1573.832259, "trades": 14, "taker_buy_base": 123952.9, "taker_buy_quote": 1456.004694 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.01187, "high": 0.01205, "low": 0.01187, "close": 0.01196, "volume": 483332.5, "close_time": 1768046399999, "quote_volume": 5783.228724, "trades": 47, "taker_buy_base": 437820.0, "taker_buy_quote": 5240.573472 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.01209, "high": 0.01217, "low": 0.01202, "close": 0.01202, "volume": 258737.5, "close_time": 1768060799999, "quote_volume": 3133.139657, "trades": 37, "taker_buy_base": 113935.6, "taker_buy_quote": 1382.953287 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.01198, "high": 0.01217, "low": 0.01185, "close": 0.01214, "volume": 298602.8, "close_time": 1768075199999, "quote_volume": 3599.409529, "trades": 54, "taker_buy_base": 253970.7, "taker_buy_quote": 3064.716465 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.01213, "high": 0.01213, "low": 0.01181, "close": 0.0119, "volume": 797507.4, "close_time": 1768089599999, "quote_volume": 9556.422175, "trades": 51, "taker_buy_base": 181778.4, "taker_buy_quote": 2171.364004 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.01184, "high": 0.01192, "low": 0.01183, "close": 0.0119, "volume": 214856.6, "close_time": 1768103999999, "quote_volume": 2553.761338, "trades": 28, "taker_buy_base": 54266.3, "taker_buy_quote": 645.856414 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.01189, "high": 0.01196, "low": 0.01187, "close": 0.01196, "volume": 117176.5, "close_time": 1768118399999, "quote_volume": 1394.892501, "trades": 29, "taker_buy_base": 51929.8, "taker_buy_quote": 618.2675 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.01193, "high": 0.01197, "low": 0.0119, "close": 0.01192, "volume": 105985.5, "close_time": 1768132799999, "quote_volume": 1263.712945, "trades": 32, "taker_buy_base": 104239.5, "taker_buy_quote": 1242.847561 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.01191, "high": 0.01196, "low": 0.01179, "close": 0.01179, "volume": 456983.0, "close_time": 1768147199999, "quote_volume": 5431.798907, "trades": 41, "taker_buy_base": 232134.5, "taker_buy_quote": 2763.209244 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0118, "high": 0.01195, "low": 0.01179, "close": 0.01187, "volume": 666571.5, "close_time": 1768161599999, "quote_volume": 7900.571382, "trades": 56, "taker_buy_base": 573115.9, "taker_buy_quote": 6795.409763 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.01181, "high": 0.01182, "low": 0.01145, "close": 0.01166, "volume": 756262.8, "close_time": 1768175999999, "quote_volume": 8814.319822, "trades": 82, "taker_buy_base": 152361.9, "taker_buy_quote": 1780.733882 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.01165, "high": 0.01198, "low": 0.01151, "close": 0.01186, "volume": 1312547.3, "close_time": 1768190399999, "quote_volume": 15442.30705, "trades": 87, "taker_buy_base": 723292.6, "taker_buy_quote": 8471.242507 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.01184, "high": 0.01202, "low": 0.01178, "close": 0.01181, "volume": 674321.1, "close_time": 1768204799999, "quote_volume": 8051.985865, "trades": 68, "taker_buy_base": 591143.3, "taker_buy_quote": 7053.778273 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.01177, "high": 0.01177, "low": 0.01157, "close": 0.01173, "volume": 767706.5, "close_time": 1768219199999, "quote_volume": 8946.948328, "trades": 52, "taker_buy_base": 400883.9, "taker_buy_quote": 4680.034029 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.01173, "high": 0.01185, "low": 0.01151, "close": 0.01179, "volume": 241825.7, "close_time": 1768233599999, "quote_volume": 2816.750416, "trades": 55, "taker_buy_base": 54747.0, "taker_buy_quote": 643.168389 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.01186, "high": 0.01202, "low": 0.01174, "close": 0.01193, "volume": 1013943.5, "close_time": 1768247999999, "quote_volume": 12073.552186, "trades": 98, "taker_buy_base": 701687.4, "taker_buy_quote": 8364.762209 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.01198, "high": 0.01226, "low": 0.0117, "close": 0.01191, "volume": 3016172.9, "close_time": 1768262399999, "quote_volume": 36176.257711, "trades": 240, "taker_buy_base": 1357017.4, "taker_buy_quote": 16363.616464 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.01194, "high": 0.01242, "low": 0.01194, "close": 0.01235, "volume": 4842187.0, "close_time": 1768276799999, "quote_volume": 58978.262093, "trades": 195, "taker_buy_base": 2105803.2, "taker_buy_quote": 25639.169854 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.01241, "high": 0.01297, "low": 0.01241, "close": 0.01271, "volume": 5464198.3, "close_time": 1768291199999, "quote_volume": 69396.25483, "trades": 358, "taker_buy_base": 3007904.1, "taker_buy_quote": 38151.184289 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0127, "high": 0.01351, "low": 0.0127, "close": 0.01326, "volume": 6488672.6, "close_time": 1768305599999, "quote_volume": 85444.735, "trades": 496, "taker_buy_base": 3622516.1, "taker_buy_quote": 47673.211623 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.01329, "high": 0.01376, "low": 0.01317, "close": 0.01325, "volume": 17068088.0, "close_time": 1768319999999, "quote_volume": 229584.417522, "trades": 1066, "taker_buy_base": 9196372.4, "taker_buy_quote": 123997.233144 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.01329, "high": 0.01334, "low": 0.01294, "close": 0.0131, "volume": 6816896.1, "close_time": 1768334399999, "quote_volume": 89647.757502, "trades": 460, "taker_buy_base": 2805223.7, "taker_buy_quote": 36965.753986 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.01311, "high": 0.01343, "low": 0.01297, "close": 0.01324, "volume": 1920504.8, "close_time": 1768348799999, "quote_volume": 25259.449895, "trades": 233, "taker_buy_base": 1406333.0, "taker_buy_quote": 18487.761504 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.01322, "high": 0.01333, "low": 0.01311, "close": 0.01316, "volume": 589720.9, "close_time": 1768363199999, "quote_volume": 7801.228958, "trades": 96, "taker_buy_base": 373825.6, "taker_buy_quote": 4951.607442 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.01315, "high": 0.01416, "low": 0.01308, "close": 0.01388, "volume": 6066800.9, "close_time": 1768377599999, "quote_volume": 83849.996601, "trades": 532, "taker_buy_base": 3488140.5, "taker_buy_quote": 48146.146787 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.01391, "high": 0.01487, "low": 0.0139, "close": 0.01461, "volume": 6356076.0, "close_time": 1768391999999, "quote_volume": 92004.572892, "trades": 733, "taker_buy_base": 3014336.1, "taker_buy_quote": 43682.239731 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.01464, "high": 0.01511, "low": 0.01418, "close": 0.01489, "volume": 7190771.5, "close_time": 1768406399999, "quote_volume": 105888.162687, "trades": 852, "taker_buy_base": 3475054.8, "taker_buy_quote": 51471.690941 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.01492, "high": 0.01504, "low": 0.01413, "close": 0.01414, "volume": 4629825.2, "close_time": 1768420799999, "quote_volume": 67308.655944, "trades": 599, "taker_buy_base": 2180522.5, "taker_buy_quote": 31746.824555 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.01415, "high": 0.01428, "low": 0.01384, "close": 0.01386, "volume": 1280587.1, "close_time": 1768435199999, "quote_volume": 17946.79542, "trades": 468, "taker_buy_base": 602574.0, "taker_buy_quote": 8459.99325 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01387, "high": 0.01431, "low": 0.01376, "close": 0.01377, "volume": 1497393.0, "close_time": 1768449599999, "quote_volume": 20970.32289, "trades": 636, "taker_buy_base": 794373.7, "taker_buy_quote": 11143.278457 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.01375, "high": 0.01483, "low": 0.01371, "close": 0.01464, "volume": 4526512.8, "close_time": 1768463999999, "quote_volume": 64491.145416, "trades": 906, "taker_buy_base": 2820299.7, "taker_buy_quote": 40243.449219 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.01459, "high": 0.01475, "low": 0.01419, "close": 0.01428, "volume": 3722987.3, "close_time": 1768478399999, "quote_volume": 53713.862137, "trades": 809, "taker_buy_base": 1860183.8, "taker_buy_quote": 26900.185851 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0143, "high": 0.01446, "low": 0.01351, "close": 0.0137, "volume": 2699770.4, "close_time": 1768492799999, "quote_volume": 37282.393425, "trades": 444, "taker_buy_base": 625008.8, "taker_buy_quote": 8664.353064 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.01367, "high": 0.01378, "low": 0.01318, "close": 0.01334, "volume": 1663461.9, "close_time": 1768507199999, "quote_volume": 22401.221041, "trades": 328, "taker_buy_base": 940697.0, "taker_buy_quote": 12664.228509 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.01334, "high": 0.01343, "low": 0.0132, "close": 0.01334, "volume": 268722.0, "close_time": 1768521599999, "quote_volume": 3564.224501, "trades": 113, "taker_buy_base": 116806.4, "taker_buy_quote": 1551.014382 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01335, "high": 0.01399, "low": 0.01326, "close": 0.01378, "volume": 2757405.8, "close_time": 1768535999999, "quote_volume": 37559.392582, "trades": 270, "taker_buy_base": 1750699.5, "taker_buy_quote": 23771.040294 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.01376, "high": 0.01419, "low": 0.01365, "close": 0.01402, "volume": 2529558.3, "close_time": 1768550399999, "quote_volume": 35434.31528, "trades": 289, "taker_buy_base": 1561600.6, "taker_buy_quote": 21865.887685 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.01393, "high": 0.01421, "low": 0.01377, "close": 0.01403, "volume": 2803489.7, "close_time": 1768564799999, "quote_volume": 38963.257585, "trades": 230, "taker_buy_base": 1107362.8, "taker_buy_quote": 15469.016749 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.01399, "high": 0.01421, "low": 0.01359, "close": 0.01365, "volume": 2721458.8, "close_time": 1768579199999, "quote_volume": 38137.541381, "trades": 277, "taker_buy_base": 2095166.6, "taker_buy_quote": 29369.422634 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.01366, "high": 0.014, "low": 0.01365, "close": 0.0138, "volume": 959850.4, "close_time": 1768593599999, "quote_volume": 13293.933401, "trades": 174, "taker_buy_base": 408168.4, "taker_buy_quote": 5649.434493 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.01375, "high": 0.01464, "low": 0.01375, "close": 0.01435, "volume": 3716924.6, "close_time": 1768607999999, "quote_volume": 53142.941781, "trades": 408, "taker_buy_base": 2539483.6, "taker_buy_quote": 36291.889187 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.01434, "high": 0.01434, "low": 0.01399, "close": 0.01416, "volume": 939682.0, "close_time": 1768622399999, "quote_volume": 13294.62259, "trades": 123, "taker_buy_base": 445004.4, "taker_buy_quote": 6291.532666 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.01414, "high": 0.01456, "low": 0.01402, "close": 0.01456, "volume": 961719.8, "close_time": 1768636799999, "quote_volume": 13762.423518, "trades": 168, "taker_buy_base": 452653.7, "taker_buy_quote": 6486.352133 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.01453, "high": 0.01468, "low": 0.01421, "close": 0.01425, "volume": 2297192.0, "close_time": 1768651199999, "quote_volume": 33146.267676, "trades": 298, "taker_buy_base": 725170.1, "taker_buy_quote": 10510.134187 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.01423, "high": 0.01468, "low": 0.01417, "close": 0.01421, "volume": 2374828.3, "close_time": 1768665599999, "quote_volume": 34164.959927, "trades": 311, "taker_buy_base": 839152.6, "taker_buy_quote": 12073.219683 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.01419, "high": 0.01419, "low": 0.01387, "close": 0.01394, "volume": 1072819.0, "close_time": 1768679999999, "quote_volume": 14994.983417, "trades": 189, "taker_buy_base": 486449.2, "taker_buy_quote": 6801.798316 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.01398, "high": 0.01399, "low": 0.01368, "close": 0.01375, "volume": 668081.1, "close_time": 1768694399999, "quote_volume": 9227.326421, "trades": 146, "taker_buy_base": 387814.1, "taker_buy_quote": 5355.490014 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01378, "high": 0.01395, "low": 0.01368, "close": 0.01378, "volume": 348970.9, "close_time": 1768708799999, "quote_volume": 4816.733728, "trades": 105, "taker_buy_base": 207310.2, "taker_buy_quote": 2863.383076 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.01375, "high": 0.01401, "low": 0.01375, "close": 0.01386, "volume": 344495.2, "close_time": 1768723199999, "quote_volume": 4791.873753, "trades": 71, "taker_buy_base": 225181.4, "taker_buy_quote": 3133.575665 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.01381, "high": 0.01431, "low": 0.0138, "close": 0.01427, "volume": 928189.8, "close_time": 1768737599999, "quote_volume": 13027.695752, "trades": 226, "taker_buy_base": 599346.4, "taker_buy_quote": 8426.077836 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.01419, "high": 0.01461, "low": 0.01395, "close": 0.01451, "volume": 2811278.5, "close_time": 1768751999999, "quote_volume": 40311.414766, "trades": 299, "taker_buy_base": 1420482.7, "taker_buy_quote": 20346.789907 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.01452, "high": 0.01546, "low": 0.0145, "close": 0.01507, "volume": 19126204.9, "close_time": 1768766399999, "quote_volume": 284502.717204, "trades": 1635, "taker_buy_base": 5935355.6, "taker_buy_quote": 88423.896045 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.01507, "high": 0.01541, "low": 0.014, "close": 0.014, "volume": 9326580.6, "close_time": 1768780799999, "quote_volume": 139529.578335, "trades": 877, "taker_buy_base": 4548133.6, "taker_buy_quote": 68579.256411 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.01398, "high": 0.01486, "low": 0.01196, "close": 0.01478, "volume": 19646194.5, "close_time": 1768795199999, "quote_volume": 265668.413826, "trades": 1848, "taker_buy_base": 9592020.0, "taker_buy_quote": 130252.73682 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.01477, "high": 0.0179, "low": 0.01437, "close": 0.01578, "volume": 31147063.8, "close_time": 1768809599999, "quote_volume": 496819.015282, "trades": 3474, "taker_buy_base": 15477657.0, "taker_buy_quote": 246426.84624 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.01571, "high": 0.0172, "low": 0.0154, "close": 0.01625, "volume": 27571706.7, "close_time": 1768823999999, "quote_volume": 448559.064025, "trades": 2870, "taker_buy_base": 11850915.8, "taker_buy_quote": 192532.449289 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.01625, "high": 0.01881, "low": 0.01588, "close": 0.01772, "volume": 62748516.6, "close_time": 1768838399999, "quote_volume": 1108545.084382, "trades": 5914, "taker_buy_base": 31978846.4, "taker_buy_quote": 565350.27272 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.01769, "high": 0.01892, "low": 0.01655, "close": 0.01748, "volume": 36586346.6, "close_time": 1768852799999, "quote_volume": 649677.217168, "trades": 3716, "taker_buy_base": 16070351.5, "taker_buy_quote": 284722.288222 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.01747, "high": 0.02039, "low": 0.01716, "close": 0.01995, "volume": 63512242.3, "close_time": 1768867199999, "quote_volume": 1200992.864058, "trades": 5733, "taker_buy_base": 31730153.4, "taker_buy_quote": 601407.478751 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.01985, "high": 0.01985, "low": 0.01785, "close": 0.01937, "volume": 32784138.1, "close_time": 1768881599999, "quote_volume": 618461.882549, "trades": 2975, "taker_buy_base": 17756782.7, "taker_buy_quote": 335202.930225 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.01934, "high": 0.01992, "low": 0.01751, "close": 0.01769, "volume": 22614528.7, "close_time": 1768895999999, "quote_volume": 415484.868121, "trades": 3406, "taker_buy_base": 10783218.4, "taker_buy_quote": 197756.303695 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.01766, "high": 0.01794, "low": 0.01633, "close": 0.01647, "volume": 44252536.3, "close_time": 1768910399999, "quote_volume": 752885.655695, "trades": 2745, "taker_buy_base": 18619395.2, "taker_buy_quote": 315260.368591 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.01649, "high": 0.0168, "low": 0.01612, "close": 0.01645, "volume": 13986508.2, "close_time": 1768924799999, "quote_volume": 229829.192152, "trades": 1618, "taker_buy_base": 6651773.5, "taker_buy_quote": 109198.586125 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0164, "high": 0.01673, "low": 0.01563, "close": 0.01583, "volume": 12252016.3, "close_time": 1768939199999, "quote_volume": 195541.681787, "trades": 1687, "taker_buy_base": 8058321.3, "taker_buy_quote": 128267.739757 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.01576, "high": 0.01666, "low": 0.01571, "close": 0.01656, "volume": 8669273.7, "close_time": 1768953599999, "quote_volume": 140567.944236, "trades": 712, "taker_buy_base": 3927127.1, "taker_buy_quote": 63614.666022 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.01655, "high": 0.0185, "low": 0.01602, "close": 0.01834, "volume": 15274408.7, "close_time": 1768967999999, "quote_volume": 264849.640072, "trades": 1608, "taker_buy_base": 7198932.5, "taker_buy_quote": 125422.915122 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.01823, "high": 0.01941, "low": 0.01802, "close": 0.01827, "volume": 16122823.9, "close_time": 1768982399999, "quote_volume": 301855.357617, "trades": 1798, "taker_buy_base": 7815039.5, "taker_buy_quote": 146692.610434 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.01829, "high": 0.01982, "low": 0.01708, "close": 0.01827, "volume": 43489336.1, "close_time": 1768996799999, "quote_volume": 813967.321537, "trades": 3770, "taker_buy_base": 18515186.0, "taker_buy_quote": 348509.484553 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.01833, "high": 0.02192, "low": 0.01812, "close": 0.02162, "volume": 68169428.5, "close_time": 1769011199999, "quote_volume": 1344751.914887, "trades": 5304, "taker_buy_base": 32013919.3, "taker_buy_quote": 635032.875036 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.02151, "high": 0.02273, "low": 0.01974, "close": 0.0221, "volume": 75679455.9, "close_time": 1769025599999, "quote_volume": 1601525.451025, "trades": 6403, "taker_buy_base": 38152726.1, "taker_buy_quote": 810149.618234 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0221, "high": 0.02219, "low": 0.02075, "close": 0.02147, "volume": 23872210.9, "close_time": 1769039999999, "quote_volume": 512224.093595, "trades": 2457, "taker_buy_base": 9898691.8, "taker_buy_quote": 212755.179329 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.02146, "high": 0.02214, "low": 0.02013, "close": 0.02028, "volume": 14156432.7, "close_time": 1769054399999, "quote_volume": 297131.479915, "trades": 1664, "taker_buy_base": 7029638.5, "taker_buy_quote": 147483.521476 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.02031, "high": 0.02058, "low": 0.0195, "close": 0.02049, "volume": 19908563.7, "close_time": 1769068799999, "quote_volume": 397551.058383, "trades": 1489, "taker_buy_base": 12739667.5, "taker_buy_quote": 253534.044563 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.02052, "high": 0.02173, "low": 0.02037, "close": 0.02075, "volume": 37435209.7, "close_time": 1769083199999, "quote_volume": 787050.906466, "trades": 3903, "taker_buy_base": 15870971.9, "taker_buy_quote": 333417.845304 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.02071, "high": 0.02195, "low": 0.02061, "close": 0.02075, "volume": 40818237.9, "close_time": 1769097599999, "quote_volume": 868979.581155, "trades": 3791, "taker_buy_base": 20610283.1, "taker_buy_quote": 439628.150102 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02075, "high": 0.02117, "low": 0.01952, "close": 0.01984, "volume": 23191656.3, "close_time": 1769111999999, "quote_volume": 466295.998263, "trades": 2559, "taker_buy_base": 11252325.7, "taker_buy_quote": 226351.827812 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0198, "high": 0.0201, "low": 0.01856, "close": 0.01885, "volume": 12467939.7, "close_time": 1769126399999, "quote_volume": 239520.815761, "trades": 1362, "taker_buy_base": 6095084.4, "taker_buy_quote": 117269.956514 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.01878, "high": 0.02025, "low": 0.01876, "close": 0.01909, "volume": 12827459.4, "close_time": 1769140799999, "quote_volume": 252604.370976, "trades": 947, "taker_buy_base": 7035026.0, "taker_buy_quote": 138511.633538 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.01913, "high": 0.01944, "low": 0.017, "close": 0.01785, "volume": 24535332.4, "close_time": 1769155199999, "quote_volume": 441201.102084, "trades": 2391, "taker_buy_base": 12315912.0, "taker_buy_quote": 220425.612002 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.01782, "high": 0.01804, "low": 0.01679, "close": 0.01721, "volume": 14999380.4, "close_time": 1769169599999, "quote_volume": 261921.586157, "trades": 1245, "taker_buy_base": 6918131.1, "taker_buy_quote": 120944.413988 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.01724, "high": 0.0174, "low": 0.01673, "close": 0.01737, "volume": 12241074.5, "close_time": 1769183999999, "quote_volume": 208723.194818, "trades": 996, "taker_buy_base": 5201691.2, "taker_buy_quote": 88805.889487 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.01741, "high": 0.0182, "low": 0.01698, "close": 0.01708, "volume": 15577409.5, "close_time": 1769198399999, "quote_volume": 273896.252336, "trades": 1315, "taker_buy_base": 6484813.1, "taker_buy_quote": 113810.029832 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.01707, "high": 0.01721, "low": 0.01682, "close": 0.0171, "volume": 12134347.2, "close_time": 1769212799999, "quote_volume": 206259.178646, "trades": 681, "taker_buy_base": 6977348.5, "taker_buy_quote": 118570.891675 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.01711, "high": 0.01716, "low": 0.01637, "close": 0.01642, "volume": 3669600.4, "close_time": 1769227199999, "quote_volume": 61113.755361, "trades": 362, "taker_buy_base": 1126408.5, "taker_buy_quote": 18801.817706 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.01648, "high": 0.01742, "low": 0.01642, "close": 0.01697, "volume": 27028507.9, "close_time": 1769241599999, "quote_volume": 460406.855216, "trades": 1631, "taker_buy_base": 17494453.4, "taker_buy_quote": 298039.607545 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.01697, "high": 0.01711, "low": 0.01665, "close": 0.01669, "volume": 8711001.5, "close_time": 1769255999999, "quote_volume": 147034.867798, "trades": 829, "taker_buy_base": 3157423.5, "taker_buy_quote": 53308.282392 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0167, "high": 0.01684, "low": 0.0163, "close": 0.01638, "volume": 8044874.7, "close_time": 1769270399999, "quote_volume": 132821.495163, "trades": 580, "taker_buy_base": 3136600.2, "taker_buy_quote": 51858.980476 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.01639, "high": 0.01645, "low": 0.01613, "close": 0.01613, "volume": 4135235.2, "close_time": 1769284799999, "quote_volume": 67510.701806, "trades": 412, "taker_buy_base": 2167575.2, "taker_buy_quote": 35390.294106 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.01616, "high": 0.01631, "low": 0.01614, "close": 0.01617, "volume": 3509800.4, "close_time": 1769299199999, "quote_volume": 56897.070108, "trades": 292, "taker_buy_base": 1765270.9, "taker_buy_quote": 28608.222672 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.01616, "high": 0.0168, "low": 0.01607, "close": 0.0166, "volume": 5802056.1, "close_time": 1769313599999, "quote_volume": 95176.909324, "trades": 420, "taker_buy_base": 2958123.4, "taker_buy_quote": 48525.168488 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.01652, "high": 0.01897, "low": 0.01649, "close": 0.01817, "volume": 33234103.0, "close_time": 1769327999999, "quote_volume": 595428.515081, "trades": 3485, "taker_buy_base": 16356054.6, "taker_buy_quote": 292594.276712 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.01823, "high": 0.01913, "low": 0.01741, "close": 0.01821, "volume": 47337756.5, "close_time": 1769342399999, "quote_volume": 860023.799157, "trades": 4899, "taker_buy_base": 25709649.2, "taker_buy_quote": 466468.161598 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.01824, "high": 0.01837, "low": 0.0171, "close": 0.01722, "volume": 14671287.8, "close_time": 1769356799999, "quote_volume": 259893.035636, "trades": 1895, "taker_buy_base": 6562798.2, "taker_buy_quote": 116501.751793 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.01727, "high": 0.0173, "low": 0.0163, "close": 0.0172, "volume": 19440382.0, "close_time": 1769371199999, "quote_volume": 326262.93546, "trades": 2026, "taker_buy_base": 8594640.5, "taker_buy_quote": 144635.971589 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0172, "high": 0.0189, "low": 0.01676, "close": 0.01808, "volume": 38865960.6, "close_time": 1769385599999, "quote_volume": 694473.589901, "trades": 3960, "taker_buy_base": 19260993.3, "taker_buy_quote": 344097.927237 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.01803, "high": 0.02031, "low": 0.01743, "close": 0.01998, "volume": 32016352.3, "close_time": 1769399999999, "quote_volume": 617158.712043, "trades": 3135, "taker_buy_base": 17842954.7, "taker_buy_quote": 343943.430972 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.01998, "high": 0.02023, "low": 0.01837, "close": 0.0192, "volume": 17185172.6, "close_time": 1769414399999, "quote_volume": 330438.569911, "trades": 2171, "taker_buy_base": 6254976.7, "taker_buy_quote": 120748.640129 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.01914, "high": 0.0192, "low": 0.01805, "close": 0.01815, "volume": 10019458.4, "close_time": 1769428799999, "quote_volume": 185914.815524, "trades": 1522, "taker_buy_base": 2408283.9, "taker_buy_quote": 44968.086651 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.01816, "high": 0.0197, "low": 0.01786, "close": 0.01946, "volume": 12002577.8, "close_time": 1769443199999, "quote_volume": 228875.979545, "trades": 1800, "taker_buy_base": 8060442.3, "taker_buy_quote": 154078.921218 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0194, "high": 0.01999, "low": 0.01872, "close": 0.01873, "volume": 10656335.1, "close_time": 1769457599999, "quote_volume": 203784.103432, "trades": 1618, "taker_buy_base": 3933393.8, "taker_buy_quote": 75247.99085 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.01874, "high": 0.01886, "low": 0.01819, "close": 0.01852, "volume": 9350968.6, "close_time": 1769471999999, "quote_volume": 173246.597883, "trades": 951, "taker_buy_base": 3463112.4, "taker_buy_quote": 64097.317139 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01848, "high": 0.01922, "low": 0.01827, "close": 0.01831, "volume": 7221509.6, "close_time": 1769486399999, "quote_volume": 135876.622651, "trades": 733, "taker_buy_base": 4787199.4, "taker_buy_quote": 90091.98965 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.01833, "high": 0.01839, "low": 0.01768, "close": 0.0179, "volume": 7571056.0, "close_time": 1769500799999, "quote_volume": 135328.409102, "trades": 543, "taker_buy_base": 5097237.0, "taker_buy_quote": 90860.315068 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.01795, "high": 0.018, "low": 0.0175, "close": 0.01769, "volume": 7828953.1, "close_time": 1769515199999, "quote_volume": 138368.971328, "trades": 563, "taker_buy_base": 3915315.8, "taker_buy_quote": 69140.398811 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.01769, "high": 0.01804, "low": 0.01731, "close": 0.01796, "volume": 8809307.0, "close_time": 1769529599999, "quote_volume": 154722.861931, "trades": 780, "taker_buy_base": 1763853.7, "taker_buy_quote": 31082.573713 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.01795, "high": 0.0197, "low": 0.0179, "close": 0.01965, "volume": 25701970.9, "close_time": 1769543999999, "quote_volume": 486272.388504, "trades": 1803, "taker_buy_base": 13186576.3, "taker_buy_quote": 249680.204197 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.01973, "high": 0.0217, "low": 0.01963, "close": 0.02143, "volume": 41778978.2, "close_time": 1769558399999, "quote_volume": 859236.781721, "trades": 3557, "taker_buy_base": 19178095.8, "taker_buy_quote": 396067.065073 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02148, "high": 0.02173, "low": 0.02033, "close": 0.02173, "volume": 12651632.7, "close_time": 1769572799999, "quote_volume": 265815.400038, "trades": 1085, "taker_buy_base": 7153051.4, "taker_buy_quote": 150515.760805 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02174, "high": 0.02257, "low": 0.02104, "close": 0.02111, "volume": 23473102.1, "close_time": 1769587199999, "quote_volume": 510141.240076, "trades": 2613, "taker_buy_base": 11159476.7, "taker_buy_quote": 242691.128208 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02121, "high": 0.02125, "low": 0.02022, "close": 0.02046, "volume": 13091004.7, "close_time": 1769601599999, "quote_volume": 270521.284396, "trades": 1400, "taker_buy_base": 5890381.7, "taker_buy_quote": 121805.714252 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02043, "high": 0.02169, "low": 0.02025, "close": 0.02073, "volume": 19671753.7, "close_time": 1769615999999, "quote_volume": 413094.333872, "trades": 2101, "taker_buy_base": 10071265.4, "taker_buy_quote": 211656.476037 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02073, "high": 0.02129, "low": 0.0204, "close": 0.02058, "volume": 6991699.3, "close_time": 1769630399999, "quote_volume": 145327.611362, "trades": 1217, "taker_buy_base": 3809622.8, "taker_buy_quote": 79249.369433 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02063, "high": 0.02072, "low": 0.0191, "close": 0.0194, "volume": 21215920.4, "close_time": 1769644799999, "quote_volume": 418345.503765, "trades": 2303, "taker_buy_base": 10565904.7, "taker_buy_quote": 209122.23932 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0194, "high": 0.01999, "low": 0.01914, "close": 0.01935, "volume": 9095771.9, "close_time": 1769659199999, "quote_volume": 176508.47597, "trades": 1161, "taker_buy_base": 3270291.6, "taker_buy_quote": 63704.312074 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.01929, "high": 0.0199, "low": 0.01866, "close": 0.01931, "volume": 7420943.4, "close_time": 1769673599999, "quote_volume": 142708.103337, "trades": 1373, "taker_buy_base": 3551441.7, "taker_buy_quote": 68539.937685 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.01916, "high": 0.02098, "low": 0.01899, "close": 0.01993, "volume": 17249639.1, "close_time": 1769687999999, "quote_volume": 347817.096155, "trades": 3211, "taker_buy_base": 9672934.9, "taker_buy_quote": 195050.56356 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0199, "high": 0.02096, "low": 0.01937, "close": 0.01939, "volume": 25846536.0, "close_time": 1769702399999, "quote_volume": 517888.897618, "trades": 2576, "taker_buy_base": 11938440.6, "taker_buy_quote": 240343.287406 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.01935, "high": 0.02051, "low": 0.01914, "close": 0.01971, "volume": 22036119.2, "close_time": 1769716799999, "quote_volume": 435536.499742, "trades": 2544, "taker_buy_base": 12211366.7, "taker_buy_quote": 241607.817136 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.01968, "high": 0.02139, "low": 0.01948, "close": 0.02116, "volume": 17814410.8, "close_time": 1769731199999, "quote_volume": 366171.27017, "trades": 2843, "taker_buy_base": 10222655.7, "taker_buy_quote": 210129.446441 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0211, "high": 0.02181, "low": 0.02059, "close": 0.02108, "volume": 17670428.5, "close_time": 1769745599999, "quote_volume": 375250.945264, "trades": 2558, "taker_buy_base": 10175870.9, "taker_buy_quote": 216382.102647 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02122, "high": 0.02274, "low": 0.02122, "close": 0.02242, "volume": 26641057.8, "close_time": 1769759999999, "quote_volume": 588775.419359, "trades": 4492, "taker_buy_base": 13804185.9, "taker_buy_quote": 304903.377704 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02239, "high": 0.0226, "low": 0.02064, "close": 0.02113, "volume": 27292547.6, "close_time": 1769774399999, "quote_volume": 584749.548373, "trades": 3342, "taker_buy_base": 10043755.8, "taker_buy_quote": 215401.998909 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02114, "high": 0.02155, "low": 0.01995, "close": 0.02125, "volume": 22251454.0, "close_time": 1769788799999, "quote_volume": 453973.630319, "trades": 2126, "taker_buy_base": 14576882.8, "taker_buy_quote": 296807.699997 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02114, "high": 0.0216, "low": 0.02047, "close": 0.02121, "volume": 15190447.5, "close_time": 1769803199999, "quote_volume": 318831.325017, "trades": 1727, "taker_buy_base": 6953718.4, "taker_buy_quote": 146466.410171 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02117, "high": 0.02119, "low": 0.02014, "close": 0.02035, "volume": 8522428.9, "close_time": 1769817599999, "quote_volume": 175240.4275, "trades": 801, "taker_buy_base": 3552472.9, "taker_buy_quote": 73052.470443 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02028, "high": 0.02028, "low": 0.01868, "close": 0.01921, "volume": 13521167.3, "close_time": 1769831999999, "quote_volume": 259617.590942, "trades": 1476, "taker_buy_base": 7187925.7, "taker_buy_quote": 137474.99741 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.01925, "high": 0.01944, "low": 0.01833, "close": 0.01884, "volume": 13962056.0, "close_time": 1769846399999, "quote_volume": 261832.706097, "trades": 2148, "taker_buy_base": 7940325.4, "taker_buy_quote": 148895.418527 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.01888, "high": 0.0196, "low": 0.01845, "close": 0.01941, "volume": 10581531.2, "close_time": 1769860799999, "quote_volume": 200628.202593, "trades": 1603, "taker_buy_base": 6013773.6, "taker_buy_quote": 114082.139975 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.01949, "high": 0.01981, "low": 0.01814, "close": 0.01824, "volume": 21247286.8, "close_time": 1769875199999, "quote_volume": 402257.722078, "trades": 3250, "taker_buy_base": 7311459.0, "taker_buy_quote": 138779.035453 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.01826, "high": 0.01833, "low": 0.01616, "close": 0.01708, "volume": 38068066.0, "close_time": 1769889599999, "quote_volume": 659395.963884, "trades": 5076, "taker_buy_base": 20397348.6, "taker_buy_quote": 353729.36006 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.01702, "high": 0.01805, "low": 0.01671, "close": 0.0174, "volume": 20849397.1, "close_time": 1769903999999, "quote_volume": 363422.82988, "trades": 2140, "taker_buy_base": 9227925.9, "taker_buy_quote": 161326.678517 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01742, "high": 0.01781, "low": 0.0172, "close": 0.01745, "volume": 10103684.1, "close_time": 1769918399999, "quote_volume": 176371.811911, "trades": 1049, "taker_buy_base": 6229991.4, "taker_buy_quote": 108637.095992 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01745, "high": 0.01793, "low": 0.01729, "close": 0.01774, "volume": 4032987.3, "close_time": 1769932799999, "quote_volume": 70977.846942, "trades": 568, "taker_buy_base": 1420359.1, "taker_buy_quote": 25003.087169 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.01779, "high": 0.01882, "low": 0.01779, "close": 0.01845, "volume": 20278127.6, "close_time": 1769947199999, "quote_volume": 371729.209404, "trades": 2477, "taker_buy_base": 11473747.6, "taker_buy_quote": 210317.370786 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.01843, "high": 0.01876, "low": 0.01722, "close": 0.01768, "volume": 18762838.1, "close_time": 1769961599999, "quote_volume": 339874.038131, "trades": 2690, "taker_buy_base": 8621416.8, "taker_buy_quote": 156246.523707 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01765, "high": 0.01854, "low": 0.01762, "close": 0.01778, "volume": 7477284.5, "close_time": 1769975999999, "quote_volume": 135082.951071, "trades": 1621, "taker_buy_base": 3320690.3, "taker_buy_quote": 60160.191738 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.01778, "high": 0.01827, "low": 0.01688, "close": 0.01763, "volume": 8110721.4, "close_time": 1769990399999, "quote_volume": 141389.992883, "trades": 691, "taker_buy_base": 4860330.6, "taker_buy_quote": 84168.833433 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01761, "high": 0.01828, "low": 0.01668, "close": 0.01736, "volume": 3577961.1, "close_time": 1770004799999, "quote_volume": 62771.530845, "trades": 1239, "taker_buy_base": 2160830.7, "taker_buy_quote": 38100.863135 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01735, "high": 0.01772, "low": 0.01687, "close": 0.01758, "volume": 1722799.7, "close_time": 1770019199999, "quote_volume": 29875.09103, "trades": 744, "taker_buy_base": 822717.8, "taker_buy_quote": 14288.603955 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.01753, "high": 0.01761, "low": 0.01672, "close": 0.01673, "volume": 7717251.6, "close_time": 1770033599999, "quote_volume": 131538.122044, "trades": 1361, "taker_buy_base": 4041388.3, "taker_buy_quote": 69220.29053 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.01675, "high": 0.01775, "low": 0.01611, "close": 0.01731, "volume": 14301194.4, "close_time": 1770047999999, "quote_volume": 238938.735566, "trades": 1032, "taker_buy_base": 5845692.8, "taker_buy_quote": 97645.378878 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.01732, "high": 0.01772, "low": 0.01682, "close": 0.01705, "volume": 9182999.3, "close_time": 1770062399999, "quote_volume": 158364.072902, "trades": 737, "taker_buy_base": 2637800.8, "taker_buy_quote": 45647.473508 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.01702, "high": 0.01735, "low": 0.01649, "close": 0.01688, "volume": 3644586.8, "close_time": 1770076799999, "quote_volume": 61356.003738, "trades": 344, "taker_buy_base": 1584437.0, "taker_buy_quote": 26804.043601 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01678, "high": 0.01686, "low": 0.01582, "close": 0.0164, "volume": 5949817.4, "close_time": 1770091199999, "quote_volume": 97244.965134, "trades": 967, "taker_buy_base": 4590403.9, "taker_buy_quote": 74991.586016 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0164, "high": 0.01725, "low": 0.01598, "close": 0.01715, "volume": 13254949.2, "close_time": 1770105599999, "quote_volume": 218509.355199, "trades": 1447, "taker_buy_base": 7426976.9, "taker_buy_quote": 122015.622004 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.01703, "high": 0.0181, "low": 0.01703, "close": 0.01767, "volume": 17727838.3, "close_time": 1770119999999, "quote_volume": 313044.460385, "trades": 2658, "taker_buy_base": 9789858.1, "taker_buy_quote": 172790.199688 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.01763, "high": 0.01827, "low": 0.01709, "close": 0.01739, "volume": 18481262.8, "close_time": 1770134399999, "quote_volume": 326957.516675, "trades": 2624, "taker_buy_base": 8737464.8, "taker_buy_quote": 154708.010653 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0173, "high": 0.01732, "low": 0.01614, "close": 0.01688, "volume": 17556466.3, "close_time": 1770148799999, "quote_volume": 294007.035827, "trades": 3223, "taker_buy_base": 7343271.9, "taker_buy_quote": 122765.024209 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.01682, "high": 0.01739, "low": 0.01622, "close": 0.01638, "volume": 4978225.4, "close_time": 1770163199999, "quote_volume": 83552.182019, "trades": 1298, "taker_buy_base": 1525195.2, "taker_buy_quote": 25671.200292 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0164, "high": 0.01681, "low": 0.01615, "close": 0.01644, "volume": 1341281.8, "close_time": 1770177599999, "quote_volume": 22122.896431, "trades": 433, "taker_buy_base": 747239.4, "taker_buy_quote": 12384.409906 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0164, "high": 0.01688, "low": 0.0164, "close": 0.01679, "volume": 3603249.2, "close_time": 1770191999999, "quote_volume": 59871.74139, "trades": 470, "taker_buy_base": 1683482.3, "taker_buy_quote": 28019.123991 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01678, "high": 0.01698, "low": 0.01636, "close": 0.0164, "volume": 4252460.3, "close_time": 1770206399999, "quote_volume": 70799.932185, "trades": 676, "taker_buy_base": 3255787.3, "taker_buy_quote": 54115.971997 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01642, "high": 0.01653, "low": 0.01584, "close": 0.01599, "volume": 8773295.0, "close_time": 1770220799999, "quote_volume": 142594.801884, "trades": 1032, "taker_buy_base": 3563174.9, "taker_buy_quote": 57832.461563 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01597, "high": 0.01613, "low": 0.01555, "close": 0.01613, "volume": 8873517.8, "close_time": 1770235199999, "quote_volume": 139562.202268, "trades": 1078, "taker_buy_base": 5350868.8, "taker_buy_quote": 84219.991767 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01613, "high": 0.01627, "low": 0.01521, "close": 0.01521, "volume": 7482923.7, "close_time": 1770249599999, "quote_volume": 117099.689784, "trades": 1089, "taker_buy_base": 5225818.4, "taker_buy_quote": 81742.367491 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01526, "high": 0.01546, "low": 0.01492, "close": 0.01496, "volume": 5384375.1, "close_time": 1770263999999, "quote_volume": 81372.461184, "trades": 661, "taker_buy_base": 1774586.7, "taker_buy_quote": 26900.499272 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01497, "high": 0.0152, "low": 0.01457, "close": 0.01506, "volume": 11747768.3, "close_time": 1770278399999, "quote_volume": 175391.283306, "trades": 1135, "taker_buy_base": 6710250.7, "taker_buy_quote": 100340.551237 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0151, "high": 0.01563, "low": 0.01471, "close": 0.01481, "volume": 10989235.8, "close_time": 1770292799999, "quote_volume": 167636.642138, "trades": 1163, "taker_buy_base": 4898665.3, "taker_buy_quote": 74479.961534 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01481, "high": 0.01514, "low": 0.01411, "close": 0.01428, "volume": 13260469.1, "close_time": 1770307199999, "quote_volume": 193102.115501, "trades": 1104, "taker_buy_base": 5223094.3, "taker_buy_quote": 75775.169868 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01424, "high": 0.01434, "low": 0.01339, "close": 0.01347, "volume": 15198454.0, "close_time": 1770321599999, "quote_volume": 210407.287715, "trades": 1077, "taker_buy_base": 9164668.0, "taker_buy_quote": 125674.244189 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01346, "high": 0.01349, "low": 0.01273, "close": 0.01305, "volume": 22586925.2, "close_time": 1770335999999, "quote_volume": 295025.735193, "trades": 1418, "taker_buy_base": 12565124.3, "taker_buy_quote": 164791.336217 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01311, "high": 0.0138, "low": 0.01167, "close": 0.01353, "volume": 11507183.4, "close_time": 1770350399999, "quote_volume": 145856.385165, "trades": 1182, "taker_buy_base": 6008225.1, "taker_buy_quote": 76278.720265 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01348, "high": 0.01402, "low": 0.01339, "close": 0.01387, "volume": 14451446.4, "close_time": 1770364799999, "quote_volume": 199290.020017, "trades": 1410, "taker_buy_base": 7064919.8, "taker_buy_quote": 97666.588738 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01387, "high": 0.01427, "low": 0.01373, "close": 0.01412, "volume": 12678268.3, "close_time": 1770379199999, "quote_volume": 177137.874468, "trades": 1437, "taker_buy_base": 4846127.7, "taker_buy_quote": 67942.085905 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0141, "high": 0.01425, "low": 0.01374, "close": 0.01392, "volume": 8334307.6, "close_time": 1770393599999, "quote_volume": 116961.45848, "trades": 925, "taker_buy_base": 4321876.1, "taker_buy_quote": 60961.603027 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01391, "high": 0.01448, "low": 0.01385, "close": 0.0141, "volume": 13218054.2, "close_time": 1770407999999, "quote_volume": 187286.013629, "trades": 1187, "taker_buy_base": 6559764.2, "taker_buy_quote": 92935.260811 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0141, "high": 0.01435, "low": 0.01384, "close": 0.01395, "volume": 4497222.5, "close_time": 1770422399999, "quote_volume": 63501.985621, "trades": 446, "taker_buy_base": 2521054.3, "taker_buy_quote": 35719.852708 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01399, "high": 0.0141, "low": 0.01366, "close": 0.01409, "volume": 2301107.5, "close_time": 1770436799999, "quote_volume": 32035.409479, "trades": 297, "taker_buy_base": 1222072.5, "taker_buy_quote": 17007.771767 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01402, "high": 0.01414, "low": 0.01336, "close": 0.01351, "volume": 4239252.1, "close_time": 1770451199999, "quote_volume": 57890.718507, "trades": 429, "taker_buy_base": 1471126.5, "taker_buy_quote": 20112.204556 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0135, "high": 0.01365, "low": 0.01328, "close": 0.01339, "volume": 2559794.4, "close_time": 1770465599999, "quote_volume": 34623.944421, "trades": 284, "taker_buy_base": 556338.8, "taker_buy_quote": 7511.631157 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01339, "high": 0.01381, "low": 0.01309, "close": 0.01331, "volume": 3199056.7, "close_time": 1770479999999, "quote_volume": 43048.932689, "trades": 352, "taker_buy_base": 1962409.8, "taker_buy_quote": 26425.110743 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01332, "high": 0.01377, "low": 0.01313, "close": 0.01314, "volume": 5435341.7, "close_time": 1770494399999, "quote_volume": 73121.386432, "trades": 480, "taker_buy_base": 2102632.9, "taker_buy_quote": 28253.549376 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01314, "high": 0.01339, "low": 0.0129, "close": 0.01294, "volume": 4711005.4, "close_time": 1770508799999, "quote_volume": 61756.08563, "trades": 309, "taker_buy_base": 2885042.4, "taker_buy_quote": 37878.062645 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01297, "high": 0.01299, "low": 0.01262, "close": 0.01279, "volume": 6967681.7, "close_time": 1770523199999, "quote_volume": 88757.790359, "trades": 378, "taker_buy_base": 5918000.6, "taker_buy_quote": 75375.641388 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01276, "high": 0.01285, "low": 0.01241, "close": 0.01261, "volume": 2649055.1, "close_time": 1770537599999, "quote_volume": 33358.062483, "trades": 294, "taker_buy_base": 1310171.5, "taker_buy_quote": 16597.429322 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0126, "high": 0.01282, "low": 0.01235, "close": 0.01262, "volume": 4526101.1, "close_time": 1770551999999, "quote_volume": 57014.055397, "trades": 423, "taker_buy_base": 2006449.4, "taker_buy_quote": 25282.444766 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.01262, "high": 0.01432, "low": 0.01235, "close": 0.01327, "volume": 25376364.9, "close_time": 1770566399999, "quote_volume": 337984.194298, "trades": 2112, "taker_buy_base": 13074087.6, "taker_buy_quote": 173671.234579 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01322, "high": 0.01485, "low": 0.01288, "close": 0.01444, "volume": 43146932.6, "close_time": 1770580799999, "quote_volume": 614244.83615, "trades": 2869, "taker_buy_base": 18978125.7, "taker_buy_quote": 269595.290832 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01446, "high": 0.01517, "low": 0.01425, "close": 0.01442, "volume": 26860067.4, "close_time": 1770595199999, "quote_volume": 391861.847738, "trades": 1470, "taker_buy_base": 15560352.1, "taker_buy_quote": 228287.286137 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01445, "high": 0.0145, "low": 0.01392, "close": 0.01394, "volume": 8151081.3, "close_time": 1770609599999, "quote_volume": 115574.55291, "trades": 743, "taker_buy_base": 3431874.9, "taker_buy_quote": 48772.039645 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01388, "high": 0.01407, "low": 0.01367, "close": 0.01388, "volume": 5700716.3, "close_time": 1770623999999, "quote_volume": 79262.78136, "trades": 710, "taker_buy_base": 1364381.5, "taker_buy_quote": 18966.122407 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01386, "high": 0.01412, "low": 0.01321, "close": 0.0133, "volume": 7605813.5, "close_time": 1770638399999, "quote_volume": 103656.5575, "trades": 835, "taker_buy_base": 4004244.6, "taker_buy_quote": 54488.848121 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01337, "high": 0.0138, "low": 0.01313, "close": 0.01366, "volume": 5158071.3, "close_time": 1770652799999, "quote_volume": 69496.597119, "trades": 408, "taker_buy_base": 2665104.3, "taker_buy_quote": 35852.487206 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01363, "high": 0.01365, "low": 0.0133, "close": 0.01346, "volume": 4292181.4, "close_time": 1770667199999, "quote_volume": 57788.461824, "trades": 395, "taker_buy_base": 2158483.0, "taker_buy_quote": 29096.402846 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.01339, "high": 0.01369, "low": 0.01315, "close": 0.01346, "volume": 6830754.4, "close_time": 1770681599999, "quote_volume": 91850.087883, "trades": 392, "taker_buy_base": 4303289.9, "taker_buy_quote": 58255.661073 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01347, "high": 0.01381, "low": 0.01322, "close": 0.0133, "volume": 3100785.0, "close_time": 1770695999999, "quote_volume": 41854.308182, "trades": 371, "taker_buy_base": 1166355.7, "taker_buy_quote": 15800.402864 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.01329, "high": 0.01352, "low": 0.01295, "close": 0.0131, "volume": 3542751.6, "close_time": 1770710399999, "quote_volume": 47048.036017, "trades": 431, "taker_buy_base": 1469312.1, "taker_buy_quote": 19509.035692 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01313, "high": 0.01324, "low": 0.01282, "close": 0.01283, "volume": 2506864.3, "close_time": 1770724799999, "quote_volume": 32714.139126, "trades": 216, "taker_buy_base": 1468380.1, "taker_buy_quote": 19146.047798 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01283, "high": 0.01318, "low": 0.0128, "close": 0.01305, "volume": 2363009.8, "close_time": 1770739199999, "quote_volume": 30666.340963, "trades": 261, "taker_buy_base": 835704.3, "taker_buy_quote": 10879.059411 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01303, "high": 0.01313, "low": 0.01254, "close": 0.01278, "volume": 9328364.8, "close_time": 1770753599999, "quote_volume": 119070.813133, "trades": 556, "taker_buy_base": 5724918.0, "taker_buy_quote": 73107.106654 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01279, "high": 0.01296, "low": 0.01266, "close": 0.01279, "volume": 9296360.8, "close_time": 1770767999999, "quote_volume": 119095.710259, "trades": 410, "taker_buy_base": 5093130.1, "taker_buy_quote": 65289.596742 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01277, "high": 0.01361, "low": 0.01277, "close": 0.01305, "volume": 7420169.0, "close_time": 1770782399999, "quote_volume": 97694.553949, "trades": 359, "taker_buy_base": 4008515.8, "taker_buy_quote": 52785.719987 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01307, "high": 0.01315, "low": 0.01241, "close": 0.01268, "volume": 4695149.7, "close_time": 1770796799999, "quote_volume": 59686.012577, "trades": 418, "taker_buy_base": 1378459.1, "taker_buy_quote": 17506.715218 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01271, "high": 0.01287, "low": 0.0125, "close": 0.01278, "volume": 4271326.3, "close_time": 1770811199999, "quote_volume": 54026.978089, "trades": 282, "taker_buy_base": 2117795.9, "taker_buy_quote": 26787.226242 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01272, "high": 0.0131, "low": 0.01256, "close": 0.01271, "volume": 7218684.4, "close_time": 1770825599999, "quote_volume": 92731.702479, "trades": 448, "taker_buy_base": 2597137.3, "taker_buy_quote": 33476.895701 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01271, "high": 0.01307, "low": 0.01241, "close": 0.0129, "volume": 4922518.0, "close_time": 1770839999999, "quote_volume": 62843.080265, "trades": 350, "taker_buy_base": 2529432.4, "taker_buy_quote": 32413.559751 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01294, "high": 0.01303, "low": 0.01241, "close": 0.01244, "volume": 5750838.1, "close_time": 1770854399999, "quote_volume": 73238.00529, "trades": 375, "taker_buy_base": 2866446.8, "taker_buy_quote": 36591.176204 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0125, "high": 0.01294, "low": 0.01249, "close": 0.01288, "volume": 1902790.3, "close_time": 1770868799999, "quote_volume": 24000.459273, "trades": 154, "taker_buy_base": 1149306.5, "taker_buy_quote": 14466.282068 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01287, "high": 0.0132, "low": 0.0126, "close": 0.01311, "volume": 8411559.4, "close_time": 1770883199999, "quote_volume": 109056.963901, "trades": 431, "taker_buy_base": 4436103.9, "taker_buy_quote": 57681.99012 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.01314, "high": 0.01316, "low": 0.01259, "close": 0.01306, "volume": 8021912.7, "close_time": 1770897599999, "quote_volume": 103621.465579, "trades": 444, "taker_buy_base": 3442965.2, "taker_buy_quote": 44461.158722 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01305, "high": 0.01337, "low": 0.01275, "close": 0.01305, "volume": 6878428.8, "close_time": 1770911999999, "quote_volume": 89500.806269, "trades": 529, "taker_buy_base": 3759141.5, "taker_buy_quote": 49220.83832 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01302, "high": 0.01305, "low": 0.01247, "close": 0.01279, "volume": 8067683.1, "close_time": 1770926399999, "quote_volume": 102816.076133, "trades": 627, "taker_buy_base": 3183605.8, "taker_buy_quote": 40637.050647 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01275, "high": 0.01284, "low": 0.0125, "close": 0.01277, "volume": 3009324.2, "close_time": 1770940799999, "quote_volume": 38052.693991, "trades": 209, "taker_buy_base": 1787444.2, "taker_buy_quote": 22604.665761 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01276, "high": 0.01284, "low": 0.01254, "close": 0.01265, "volume": 1973387.9, "close_time": 1770955199999, "quote_volume": 25007.124956, "trades": 164, "taker_buy_base": 1544756.0, "taker_buy_quote": 19567.913011 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01258, "high": 0.01258, "low": 0.01213, "close": 0.01236, "volume": 5210265.6, "close_time": 1770969599999, "quote_volume": 64441.385331, "trades": 360, "taker_buy_base": 3630160.8, "taker_buy_quote": 44928.264011 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01237, "high": 0.01256, "low": 0.01231, "close": 0.01234, "volume": 2975290.6, "close_time": 1770983999999, "quote_volume": 37135.997401, "trades": 204, "taker_buy_base": 1076496.7, "taker_buy_quote": 13435.339471 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01228, "high": 0.01284, "low": 0.01225, "close": 0.0127, "volume": 6137785.7, "close_time": 1770998399999, "quote_volume": 77334.928056, "trades": 457, "taker_buy_base": 2945134.7, "taker_buy_quote": 37148.686689 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0127, "high": 0.01311, "low": 0.01258, "close": 0.01274, "volume": 7581216.4, "close_time": 1771012799999, "quote_volume": 97221.771883, "trades": 466, "taker_buy_base": 3870218.4, "taker_buy_quote": 49731.886934 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.01274, "high": 0.01284, "low": 0.01244, "close": 0.01244, "volume": 3702892.3, "close_time": 1771027199999, "quote_volume": 46816.873827, "trades": 175, "taker_buy_base": 1446072.2, "taker_buy_quote": 18252.90799 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01246, "high": 0.01262, "low": 0.01239, "close": 0.01248, "volume": 2532386.8, "close_time": 1771041599999, "quote_volume": 31690.330039, "trades": 186, "taker_buy_base": 1801422.5, "taker_buy_quote": 22535.544719 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01249, "high": 0.01272, "low": 0.0124, "close": 0.01272, "volume": 5486128.2, "close_time": 1771055999999, "quote_volume": 68875.629774, "trades": 404, "taker_buy_base": 2722199.8, "taker_buy_quote": 34232.19484 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01266, "high": 0.01298, "low": 0.01259, "close": 0.01287, "volume": 9316375.7, "close_time": 1771070399999, "quote_volume": 119378.270446, "trades": 623, "taker_buy_base": 5202622.7, "taker_buy_quote": 66719.131083 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01288, "high": 0.0135, "low": 0.01258, "close": 0.01317, "volume": 23512170.3, "close_time": 1771084799999, "quote_volume": 308649.354276, "trades": 1027, "taker_buy_base": 8294779.2, "taker_buy_quote": 108637.883012 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01316, "high": 0.01353, "low": 0.01295, "close": 0.01338, "volume": 10570098.7, "close_time": 1771099199999, "quote_volume": 140899.120281, "trades": 630, "taker_buy_base": 7839755.0, "taker_buy_quote": 104781.079013 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01335, "high": 0.01352, "low": 0.0131, "close": 0.01331, "volume": 8917009.9, "close_time": 1771113599999, "quote_volume": 118982.830254, "trades": 532, "taker_buy_base": 6213141.8, "taker_buy_quote": 82980.817136 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01326, "high": 0.0135, "low": 0.01312, "close": 0.01329, "volume": 3216628.1, "close_time": 1771127999999, "quote_volume": 42795.482607, "trades": 258, "taker_buy_base": 1342589.9, "taker_buy_quote": 17881.557179 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01332, "high": 0.01347, "low": 0.01321, "close": 0.01335, "volume": 3629112.4, "close_time": 1771142399999, "quote_volume": 48254.032001, "trades": 228, "taker_buy_base": 1475350.1, "taker_buy_quote": 19623.915923 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01338, "high": 0.01349, "low": 0.01294, "close": 0.01306, "volume": 6827073.0, "close_time": 1771156799999, "quote_volume": 89440.464785, "trades": 350, "taker_buy_base": 2989537.1, "taker_buy_quote": 39174.328441 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01307, "high": 0.0131, "low": 0.01253, "close": 0.01264, "volume": 5562625.1, "close_time": 1771171199999, "quote_volume": 70874.814329, "trades": 413, "taker_buy_base": 2367513.7, "taker_buy_quote": 30321.681835 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01261, "high": 0.01261, "low": 0.01215, "close": 0.01216, "volume": 9490166.9, "close_time": 1771185599999, "quote_volume": 117356.111306, "trades": 532, "taker_buy_base": 4267424.3, "taker_buy_quote": 52842.190934 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01217, "high": 0.01235, "low": 0.01204, "close": 0.01229, "volume": 7279361.2, "close_time": 1771199999999, "quote_volume": 89096.702526, "trades": 372, "taker_buy_base": 2804118.5, "taker_buy_quote": 34358.201154 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01231, "high": 0.01241, "low": 0.01214, "close": 0.01219, "volume": 1673142.1, "close_time": 1771214399999, "quote_volume": 20561.067904, "trades": 155, "taker_buy_base": 910555.8, "taker_buy_quote": 11206.320116 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01223, "high": 0.01234, "low": 0.01209, "close": 0.01213, "volume": 3017009.5, "close_time": 1771228799999, "quote_volume": 36738.415418, "trades": 257, "taker_buy_base": 1906625.8, "taker_buy_quote": 23229.919436 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.01212, "high": 0.01238, "low": 0.01196, "close": 0.01213, "volume": 6857128.4, "close_time": 1771243199999, "quote_volume": 83568.05616, "trades": 328, "taker_buy_base": 3256438.6, "taker_buy_quote": 39819.705651 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01213, "high": 0.01259, "low": 0.01193, "close": 0.01201, "volume": 5104427.9, "close_time": 1771257599999, "quote_volume": 62407.019105, "trades": 288, "taker_buy_base": 2669724.1, "taker_buy_quote": 32633.962942 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01204, "high": 0.01219, "low": 0.01197, "close": 0.01216, "volume": 2625087.3, "close_time": 1771271999999, "quote_volume": 31789.246965, "trades": 263, "taker_buy_base": 1732286.1, "taker_buy_quote": 21005.84852 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01214, "high": 0.01252, "low": 0.01211, "close": 0.01245, "volume": 3655993.3, "close_time": 1771286399999, "quote_volume": 45272.235222, "trades": 265, "taker_buy_base": 2038239.6, "taker_buy_quote": 25246.408832 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01242, "high": 0.01266, "low": 0.0124, "close": 0.01246, "volume": 932958.2, "close_time": 1771300799999, "quote_volume": 11686.953995, "trades": 107, "taker_buy_base": 559229.4, "taker_buy_quote": 7002.539488 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01243, "high": 0.01272, "low": 0.01228, "close": 0.01262, "volume": 3477973.3, "close_time": 1771315199999, "quote_volume": 43568.929608, "trades": 220, "taker_buy_base": 1399165.0, "taker_buy_quote": 17579.036408 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01263, "high": 0.01294, "low": 0.01246, "close": 0.01273, "volume": 9843400.6, "close_time": 1771329599999, "quote_volume": 125183.40024, "trades": 555, "taker_buy_base": 4967674.7, "taker_buy_quote": 63156.64478 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01269, "high": 0.01278, "low": 0.01233, "close": 0.01261, "volume": 4663305.4, "close_time": 1771343999999, "quote_volume": 58595.758024, "trades": 297, "taker_buy_base": 2288501.9, "taker_buy_quote": 28758.207415 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01259, "high": 0.01288, "low": 0.01241, "close": 0.0128, "volume": 3848267.7, "close_time": 1771358399999, "quote_volume": 48986.322297, "trades": 300, "taker_buy_base": 1591171.2, "taker_buy_quote": 20258.803389 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01277, "high": 0.01284, "low": 0.01262, "close": 0.01269, "volume": 1819047.2, "close_time": 1771372799999, "quote_volume": 23135.06568, "trades": 153, "taker_buy_base": 1070946.6, "taker_buy_quote": 13626.746295 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01274, "high": 0.013, "low": 0.01256, "close": 0.01292, "volume": 1677188.4, "close_time": 1771387199999, "quote_volume": 21512.487521, "trades": 153, "taker_buy_base": 1072838.2, "taker_buy_quote": 13781.911018 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01296, "high": 0.01376, "low": 0.01293, "close": 0.01374, "volume": 5678437.1, "close_time": 1771401599999, "quote_volume": 76122.254917, "trades": 418, "taker_buy_base": 2606952.4, "taker_buy_quote": 34908.492028 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01374, "high": 0.01436, "low": 0.0136, "close": 0.01411, "volume": 42907438.4, "close_time": 1771415999999, "quote_volume": 599245.270519, "trades": 2199, "taker_buy_base": 12390692.4, "taker_buy_quote": 173518.484543 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01417, "high": 0.01442, "low": 0.01345, "close": 0.01356, "volume": 30616077.9, "close_time": 1771430399999, "quote_volume": 422837.921161, "trades": 1295, "taker_buy_base": 23404487.5, "taker_buy_quote": 322878.440102 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01357, "high": 0.01376, "low": 0.01316, "close": 0.01319, "volume": 8174703.5, "close_time": 1771444799999, "quote_volume": 109665.141511, "trades": 511, "taker_buy_base": 4206332.8, "taker_buy_quote": 56396.727367 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01319, "high": 0.01371, "low": 0.01314, "close": 0.0135, "volume": 5277784.5, "close_time": 1771459199999, "quote_volume": 71130.485089, "trades": 982, "taker_buy_base": 3132799.8, "taker_buy_quote": 42230.459571 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01343, "high": 0.01378, "low": 0.0133, "close": 0.01364, "volume": 3269610.4, "close_time": 1771473599999, "quote_volume": 44199.559138, "trades": 259, "taker_buy_base": 1465491.4, "taker_buy_quote": 19867.559185 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01361, "high": 0.01367, "low": 0.01314, "close": 0.01318, "volume": 2965693.9, "close_time": 1771487999999, "quote_volume": 39703.591035, "trades": 322, "taker_buy_base": 1480984.1, "taker_buy_quote": 19822.589922 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01318, "high": 0.01318, "low": 0.01282, "close": 0.01288, "volume": 4268133.3, "close_time": 1771502399999, "quote_volume": 55249.36202, "trades": 496, "taker_buy_base": 2074563.3, "taker_buy_quote": 26855.239753 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01289, "high": 0.0129, "low": 0.01239, "close": 0.01244, "volume": 9115102.2, "close_time": 1771516799999, "quote_volume": 114796.380353, "trades": 725, "taker_buy_base": 2380025.0, "taker_buy_quote": 29847.057347 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01243, "high": 0.01275, "low": 0.0122, "close": 0.01269, "volume": 8208706.2, "close_time": 1771531199999, "quote_volume": 101850.933137, "trades": 613, "taker_buy_base": 5927546.3, "taker_buy_quote": 73479.364505 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01265, "high": 0.0127, "low": 0.01218, "close": 0.01237, "volume": 1881311.7, "close_time": 1771545599999, "quote_volume": 23346.124792, "trades": 218, "taker_buy_base": 943769.5, "taker_buy_quote": 11723.533963 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01238, "high": 0.0133, "low": 0.01238, "close": 0.01279, "volume": 7610505.5, "close_time": 1771559999999, "quote_volume": 98585.892805, "trades": 626, "taker_buy_base": 4312119.7, "taker_buy_quote": 55892.507745 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01279, "high": 0.01281, "low": 0.01251, "close": 0.01264, "volume": 1652973.1, "close_time": 1771574399999, "quote_volume": 20966.821655, "trades": 231, "taker_buy_base": 789135.8, "taker_buy_quote": 9997.633422 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0126, "high": 0.01287, "low": 0.01258, "close": 0.0127, "volume": 3023380.0, "close_time": 1771588799999, "quote_volume": 38465.097571, "trades": 303, "taker_buy_base": 1354070.2, "taker_buy_quote": 17237.498011 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01265, "high": 0.01295, "low": 0.01242, "close": 0.01294, "volume": 2897076.2, "close_time": 1771603199999, "quote_volume": 36578.383464, "trades": 296, "taker_buy_base": 1715374.4, "taker_buy_quote": 21700.219534 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01296, "high": 0.0132, "low": 0.01266, "close": 0.01289, "volume": 4196095.8, "close_time": 1771617599999, "quote_volume": 54601.24525, "trades": 331, "taker_buy_base": 1982709.4, "taker_buy_quote": 25774.139625 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.01291, "high": 0.01325, "low": 0.01279, "close": 0.01323, "volume": 2834187.2, "close_time": 1771631999999, "quote_volume": 36907.993917, "trades": 195, "taker_buy_base": 1314888.5, "taker_buy_quote": 17110.875112 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01319, "high": 0.0136, "low": 0.0131, "close": 0.0136, "volume": 3437016.1, "close_time": 1771646399999, "quote_volume": 45621.705583, "trades": 156, "taker_buy_base": 2163385.6, "taker_buy_quote": 28734.075034 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01364, "high": 0.01399, "low": 0.01359, "close": 0.01376, "volume": 6662956.6, "close_time": 1771660799999, "quote_volume": 92106.019372, "trades": 517, "taker_buy_base": 3803589.4, "taker_buy_quote": 52533.60035 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01364, "high": 0.01382, "low": 0.01348, "close": 0.01373, "volume": 2802976.9, "close_time": 1771675199999, "quote_volume": 38243.68733, "trades": 226, "taker_buy_base": 1360395.1, "taker_buy_quote": 18581.991 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01378, "high": 0.01394, "low": 0.01362, "close": 0.0137, "volume": 3287980.3, "close_time": 1771689599999, "quote_volume": 45214.694011, "trades": 236, "taker_buy_base": 1626563.8, "taker_buy_quote": 22387.901622 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01367, "high": 0.01367, "low": 0.01344, "close": 0.01347, "volume": 1988384.6, "close_time": 1771703999999, "quote_volume": 26846.175844, "trades": 168, "taker_buy_base": 1225024.2, "taker_buy_quote": 16544.109325 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01349, "high": 0.01349, "low": 0.01322, "close": 0.01328, "volume": 2730740.6, "close_time": 1771718399999, "quote_volume": 36443.757623, "trades": 204, "taker_buy_base": 2114233.6, "taker_buy_quote": 28232.30099 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01325, "high": 0.01343, "low": 0.01313, "close": 0.01325, "volume": 1506832.8, "close_time": 1771732799999, "quote_volume": 20023.268859, "trades": 158, "taker_buy_base": 848259.6, "taker_buy_quote": 11265.087802 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0132, "high": 0.01337, "low": 0.01318, "close": 0.01335, "volume": 1104605.9, "close_time": 1771747199999, "quote_volume": 14668.8777, "trades": 59, "taker_buy_base": 386260.4, "taker_buy_quote": 5122.139645 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01333, "high": 0.01364, "low": 0.01326, "close": 0.01334, "volume": 2628689.1, "close_time": 1771761599999, "quote_volume": 35286.126387, "trades": 231, "taker_buy_base": 1302027.2, "taker_buy_quote": 17469.307552 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01335, "high": 0.0134, "low": 0.01294, "close": 0.01299, "volume": 2243709.7, "close_time": 1771775999999, "quote_volume": 29382.027303, "trades": 204, "taker_buy_base": 957699.4, "taker_buy_quote": 12535.695204 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01296, "high": 0.01301, "low": 0.01278, "close": 0.01282, "volume": 1237728.1, "close_time": 1771790399999, "quote_volume": 15927.084707, "trades": 143, "taker_buy_base": 566972.5, "taker_buy_quote": 7295.926145 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01278, "high": 0.01285, "low": 0.01259, "close": 0.01276, "volume": 3256618.8, "close_time": 1771804799999, "quote_volume": 41474.610429, "trades": 239, "taker_buy_base": 1743329.4, "taker_buy_quote": 22238.99079 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01268, "high": 0.01271, "low": 0.01189, "close": 0.01193, "volume": 6348199.4, "close_time": 1771819199999, "quote_volume": 77258.143435, "trades": 398, "taker_buy_base": 1960083.6, "taker_buy_quote": 23761.488374 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0119, "high": 0.01243, "low": 0.01177, "close": 0.01233, "volume": 4561178.5, "close_time": 1771833599999, "quote_volume": 55513.88748, "trades": 386, "taker_buy_base": 2921189.8, "taker_buy_quote": 35555.139322 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0123, "high": 0.01235, "low": 0.01219, "close": 0.01226, "volume": 3020864.1, "close_time": 1771847999999, "quote_volume": 37058.298204, "trades": 135, "taker_buy_base": 972023.6, "taker_buy_quote": 11944.907836 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.01221, "high": 0.01231, "low": 0.012, "close": 0.01201, "volume": 3112317.0, "close_time": 1771862399999, "quote_volume": 37930.547872, "trades": 162, "taker_buy_base": 1488337.1, "taker_buy_quote": 18160.122149 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.012, "high": 0.0122, "low": 0.01181, "close": 0.01206, "volume": 4836560.3, "close_time": 1771876799999, "quote_volume": 58336.378736, "trades": 258, "taker_buy_base": 2290664.3, "taker_buy_quote": 27686.177496 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01207, "high": 0.01244, "low": 0.01203, "close": 0.01224, "volume": 3873218.6, "close_time": 1771891199999, "quote_volume": 47386.206139, "trades": 210, "taker_buy_base": 2983920.4, "taker_buy_quote": 36513.403624 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01229, "high": 0.0123, "low": 0.01196, "close": 0.01223, "volume": 2660907.6, "close_time": 1771905599999, "quote_volume": 32192.042717, "trades": 132, "taker_buy_base": 1136929.9, "taker_buy_quote": 13780.015742 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01224, "high": 0.01225, "low": 0.01191, "close": 0.01207, "volume": 3561175.0, "close_time": 1771919999999, "quote_volume": 42869.945349, "trades": 235, "taker_buy_base": 1052567.7, "taker_buy_quote": 12690.438494 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.012, "high": 0.01211, "low": 0.01179, "close": 0.01195, "volume": 5232493.6, "close_time": 1771934399999, "quote_volume": 62470.129935, "trades": 258, "taker_buy_base": 3005110.4, "taker_buy_quote": 35933.547422 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01198, "high": 0.01244, "low": 0.01184, "close": 0.01233, "volume": 4144270.8, "close_time": 1771948799999, "quote_volume": 50488.564761, "trades": 269, "taker_buy_base": 2118810.3, "taker_buy_quote": 25835.245044 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01233, "high": 0.0129, "low": 0.01231, "close": 0.01269, "volume": 9088406.9, "close_time": 1771963199999, "quote_volume": 114537.717503, "trades": 476, "taker_buy_base": 4832100.6, "taker_buy_quote": 60869.652769 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01262, "high": 0.01263, "low": 0.01235, "close": 0.01246, "volume": 1888162.4, "close_time": 1771977599999, "quote_volume": 23568.765107, "trades": 119, "taker_buy_base": 916377.9, "taker_buy_quote": 11475.745438 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0124, "high": 0.01316, "low": 0.01237, "close": 0.01277, "volume": 3334776.1, "close_time": 1771991999999, "quote_volume": 42958.573011, "trades": 302, "taker_buy_base": 1724028.6, "taker_buy_quote": 22322.714957 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01274, "high": 0.01279, "low": 0.01257, "close": 0.01272, "volume": 2141884.3, "close_time": 1772006399999, "quote_volume": 27212.126864, "trades": 173, "taker_buy_base": 1115007.6, "taker_buy_quote": 14170.876821 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.01272, "high": 0.01304, "low": 0.01267, "close": 0.01281, "volume": 2020334.7, "close_time": 1772020799999, "quote_volume": 25831.232892, "trades": 162, "taker_buy_base": 1486032.7, "taker_buy_quote": 18973.499751 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0128, "high": 0.01312, "low": 0.01274, "close": 0.0129, "volume": 2223539.1, "close_time": 1772035199999, "quote_volume": 28581.039876, "trades": 276, "taker_buy_base": 1066935.0, "taker_buy_quote": 13728.460185 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.01294, "high": 0.0133, "low": 0.01294, "close": 0.0133, "volume": 5742675.9, "close_time": 1772049599999, "quote_volume": 75748.562504, "trades": 343, "taker_buy_base": 1877629.7, "taker_buy_quote": 24737.15186 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0133, "high": 0.01343, "low": 0.01273, "close": 0.01289, "volume": 7557752.2, "close_time": 1772063999999, "quote_volume": 99562.240318, "trades": 476, "taker_buy_base": 3150744.8, "taker_buy_quote": 41516.313508 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0129, "high": 0.01311, "low": 0.01281, "close": 0.01302, "volume": 3048159.7, "close_time": 1772078399999, "quote_volume": 39378.237081, "trades": 170, "taker_buy_base": 2704947.0, "taker_buy_quote": 34943.280645 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.01308, "high": 0.01313, "low": 0.01277, "close": 0.01281, "volume": 2328248.2, "close_time": 1772092799999, "quote_volume": 29972.276514, "trades": 176, "taker_buy_base": 1718449.3, "taker_buy_quote": 22131.106062 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.01283, "high": 0.01293, "low": 0.01257, "close": 0.01279, "volume": 2448337.7, "close_time": 1772107199999, "quote_volume": 31284.048776, "trades": 233, "taker_buy_base": 1506142.4, "taker_buy_quote": 19266.093379 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.01279, "high": 0.01296, "low": 0.01268, "close": 0.01273, "volume": 2679862.2, "close_time": 1772121599999, "quote_volume": 34246.885847, "trades": 198, "taker_buy_base": 1150114.7, "taker_buy_quote": 14708.737276 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01274, "high": 0.01288, "low": 0.01232, "close": 0.01275, "volume": 2454995.2, "close_time": 1772135999999, "quote_volume": 30772.377779, "trades": 303, "taker_buy_base": 834146.7, "taker_buy_quote": 10555.480284 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0127, "high": 0.0128, "low": 0.01251, "close": 0.0128, "volume": 1400493.8, "close_time": 1772150399999, "quote_volume": 17716.094055, "trades": 137, "taker_buy_base": 1047481.6, "taker_buy_quote": 13249.01739 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0128, "high": 0.01312, "low": 0.01276, "close": 0.01296, "volume": 2150938.3, "close_time": 1772164799999, "quote_volume": 27844.126689, "trades": 220, "taker_buy_base": 1542613.0, "taker_buy_quote": 19990.183069 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.013, "high": 0.0135, "low": 0.013, "close": 0.01332, "volume": 4375291.2, "close_time": 1772179199999, "quote_volume": 58162.565148, "trades": 365, "taker_buy_base": 2713243.7, "taker_buy_quote": 36063.494942 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.01332, "high": 0.01341, "low": 0.01288, "close": 0.01297, "volume": 4394531.1, "close_time": 1772193599999, "quote_volume": 57523.89716, "trades": 378, "taker_buy_base": 1405069.3, "taker_buy_quote": 18418.13754 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01292, "high": 0.01293, "low": 0.01268, "close": 0.01277, "volume": 2174760.8, "close_time": 1772207999999, "quote_volume": 27848.222016, "trades": 213, "taker_buy_base": 1216515.3, "taker_buy_quote": 15585.908036 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.01271, "high": 0.01272, "low": 0.01236, "close": 0.01242, "volume": 2370010.4, "close_time": 1772222399999, "quote_volume": 29653.464804, "trades": 172, "taker_buy_base": 749006.0, "taker_buy_quote": 9390.662486 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01243, "high": 0.01253, "low": 0.01219, "close": 0.01237, "volume": 2332518.4, "close_time": 1772236799999, "quote_volume": 28961.767388, "trades": 161, "taker_buy_base": 1516814.9, "taker_buy_quote": 18859.736717 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01236, "high": 0.0124, "low": 0.01216, "close": 0.01216, "volume": 1450297.5, "close_time": 1772251199999, "quote_volume": 17813.500985, "trades": 151, "taker_buy_base": 805702.0, "taker_buy_quote": 9902.251127 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.01216, "high": 0.01217, "low": 0.01127, "close": 0.01149, "volume": 10858117.4, "close_time": 1772265599999, "quote_volume": 125764.767439, "trades": 650, "taker_buy_base": 5676047.8, "taker_buy_quote": 65678.882654 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.01141, "high": 0.01141, "low": 0.01097, "close": 0.01097, "volume": 16695922.4, "close_time": 1772279999999, "quote_volume": 186012.380937, "trades": 543, "taker_buy_base": 8135339.5, "taker_buy_quote": 90800.179527 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01104, "high": 0.01146, "low": 0.01094, "close": 0.01129, "volume": 9826376.8, "close_time": 1772294399999, "quote_volume": 109637.394043, "trades": 420, "taker_buy_base": 4883300.2, "taker_buy_quote": 54647.509384 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.01126, "high": 0.01202, "low": 0.01112, "close": 0.01181, "volume": 9466078.9, "close_time": 1772308799999, "quote_volume": 108676.404868, "trades": 400, "taker_buy_base": 5382742.4, "taker_buy_quote": 61407.19727 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.01183, "high": 0.01205, "low": 0.01172, "close": 0.01179, "volume": 5873955.2, "close_time": 1772323199999, "quote_volume": 69600.414655, "trades": 282, "taker_buy_base": 2182435.5, "taker_buy_quote": 25808.808641 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01182, "high": 0.01219, "low": 0.0116, "close": 0.01184, "volume": 5200896.7, "close_time": 1772337599999, "quote_volume": 61951.891396, "trades": 262, "taker_buy_base": 2330197.6, "taker_buy_quote": 27731.110499 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.01186, "high": 0.01186, "low": 0.01153, "close": 0.01175, "volume": 5027590.8, "close_time": 1772351999999, "quote_volume": 58827.531984, "trades": 207, "taker_buy_base": 3067618.8, "taker_buy_quote": 35948.772188 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01181, "high": 0.01183, "low": 0.01139, "close": 0.01141, "volume": 5821518.7, "close_time": 1772366399999, "quote_volume": 67051.295611, "trades": 235, "taker_buy_base": 3902124.1, "taker_buy_quote": 44903.717164 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01137, "high": 0.01157, "low": 0.01124, "close": 0.01138, "volume": 3927993.0, "close_time": 1772380799999, "quote_volume": 44858.500969, "trades": 243, "taker_buy_base": 1793516.5, "taker_buy_quote": 20524.936912 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01137, "high": 0.01146, "low": 0.01101, "close": 0.01108, "volume": 5588683.9, "close_time": 1772395199999, "quote_volume": 62524.231249, "trades": 339, "taker_buy_base": 2598769.5, "taker_buy_quote": 29153.345794 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01108, "high": 0.01119, "low": 0.01087, "close": 0.01101, "volume": 7802612.7, "close_time": 1772409599999, "quote_volume": 85887.991399, "trades": 360, "taker_buy_base": 2951180.6, "taker_buy_quote": 32516.609358 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01104, "high": 0.01131, "low": 0.01104, "close": 0.01125, "volume": 2175372.3, "close_time": 1772423999999, "quote_volume": 24352.130995, "trades": 141, "taker_buy_base": 702627.5, "taker_buy_quote": 7856.52501 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.01126, "high": 0.01126, "low": 0.01093, "close": 0.01096, "volume": 2319647.6, "close_time": 1772438399999, "quote_volume": 25746.832664, "trades": 108, "taker_buy_base": 1688577.4, "taker_buy_quote": 18757.014142 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01094, "high": 0.01119, "low": 0.01086, "close": 0.01112, "volume": 3124187.5, "close_time": 1772452799999, "quote_volume": 34345.361587, "trades": 152, "taker_buy_base": 1073767.1, "taker_buy_quote": 11834.317528 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01114, "high": 0.0118, "low": 0.01103, "close": 0.01174, "volume": 8203320.4, "close_time": 1772467199999, "quote_volume": 93091.675955, "trades": 378, "taker_buy_base": 5508714.2, "taker_buy_quote": 62329.185623 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01175, "high": 0.0119, "low": 0.01154, "close": 0.01175, "volume": 6110126.6, "close_time": 1772481599999, "quote_volume": 71691.645956, "trades": 313, "taker_buy_base": 3480611.2, "taker_buy_quote": 40843.76041 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01176, "high": 0.0118, "low": 0.01157, "close": 0.01165, "volume": 2579353.8, "close_time": 1772495999999, "quote_volume": 30225.658225, "trades": 159, "taker_buy_base": 1159672.3, "taker_buy_quote": 13583.405459 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01165, "high": 0.01175, "low": 0.01143, "close": 0.01172, "volume": 3976881.3, "close_time": 1772510399999, "quote_volume": 45894.916774, "trades": 305, "taker_buy_base": 1898069.8, "taker_buy_quote": 21935.441501 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01175, "high": 0.01185, "low": 0.01156, "close": 0.01174, "volume": 4112334.7, "close_time": 1772524799999, "quote_volume": 48177.259234, "trades": 184, "taker_buy_base": 2797476.6, "taker_buy_quote": 32808.706468 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01174, "high": 0.01182, "low": 0.01142, "close": 0.01169, "volume": 3632816.9, "close_time": 1772539199999, "quote_volume": 42098.58939, "trades": 202, "taker_buy_base": 1781387.9, "taker_buy_quote": 20654.476298 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01168, "high": 0.01197, "low": 0.01135, "close": 0.01157, "volume": 4411668.0, "close_time": 1772553599999, "quote_volume": 51236.89093, "trades": 266, "taker_buy_base": 2149691.1, "taker_buy_quote": 25047.564469 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0116, "high": 0.01194, "low": 0.01157, "close": 0.01178, "volume": 3123970.0, "close_time": 1772567999999, "quote_volume": 36822.219028, "trades": 234, "taker_buy_base": 1883254.8, "taker_buy_quote": 22237.22776 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01176, "high": 0.0121, "low": 0.01176, "close": 0.01204, "volume": 4396635.6, "close_time": 1772582399999, "quote_volume": 52401.804744, "trades": 264, "taker_buy_base": 2356074.3, "taker_buy_quote": 28092.183139 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01207, "high": 0.01241, "low": 0.01197, "close": 0.01203, "volume": 4512430.8, "close_time": 1772596799999, "quote_volume": 55097.632068, "trades": 324, "taker_buy_base": 2110266.4, "taker_buy_quote": 25804.04413 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01201, "high": 0.01236, "low": 0.01177, "close": 0.01231, "volume": 3173150.2, "close_time": 1772611199999, "quote_volume": 38438.224195, "trades": 314, "taker_buy_base": 1918863.8, "taker_buy_quote": 23295.78489 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01228, "high": 0.01231, "low": 0.012, "close": 0.0122, "volume": 3847644.0, "close_time": 1772625599999, "quote_volume": 46763.935791, "trades": 412, "taker_buy_base": 1575142.2, "taker_buy_quote": 19145.389629 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01213, "high": 0.01235, "low": 0.01204, "close": 0.01235, "volume": 4384948.5, "close_time": 1772639999999, "quote_volume": 53451.410568, "trades": 319, "taker_buy_base": 2359873.0, "taker_buy_quote": 28744.737499 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01238, "high": 0.01245, "low": 0.01201, "close": 0.01236, "volume": 5034728.2, "close_time": 1772654399999, "quote_volume": 61641.932493, "trades": 421, "taker_buy_base": 3047552.3, "taker_buy_quote": 37427.51521 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01234, "high": 0.01236, "low": 0.01207, "close": 0.01224, "volume": 2956172.1, "close_time": 1772668799999, "quote_volume": 36297.092024, "trades": 140, "taker_buy_base": 1550982.9, "taker_buy_quote": 19031.048506 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01224, "high": 0.01244, "low": 0.01221, "close": 0.01228, "volume": 2366021.3, "close_time": 1772683199999, "quote_volume": 29123.787055, "trades": 136, "taker_buy_base": 1192656.0, "taker_buy_quote": 14700.105317 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01229, "high": 0.01235, "low": 0.0121, "close": 0.01225, "volume": 3937443.9, "close_time": 1772697599999, "quote_volume": 48196.546389, "trades": 157, "taker_buy_base": 2841661.5, "taker_buy_quote": 34791.89145 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01227, "high": 0.0124, "low": 0.01219, "close": 0.01221, "volume": 2245474.3, "close_time": 1772711999999, "quote_volume": 27624.601154, "trades": 130, "taker_buy_base": 1135305.5, "taker_buy_quote": 13959.289133 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01223, "high": 0.01233, "low": 0.01193, "close": 0.01198, "volume": 6373197.6, "close_time": 1772726399999, "quote_volume": 77610.981107, "trades": 311, "taker_buy_base": 3604289.3, "taker_buy_quote": 44003.054449 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01202, "high": 0.01223, "low": 0.01182, "close": 0.01207, "volume": 1386679.4, "close_time": 1772740799999, "quote_volume": 16620.605737, "trades": 126, "taker_buy_base": 568692.8, "taker_buy_quote": 6818.538931 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01206, "high": 0.01216, "low": 0.01196, "close": 0.01196, "volume": 531445.3, "close_time": 1772755199999, "quote_volume": 6417.499251, "trades": 55, "taker_buy_base": 290196.0, "taker_buy_quote": 3506.901903 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01198, "high": 0.0121, "low": 0.01188, "close": 0.01206, "volume": 913103.4, "close_time": 1772769599999, "quote_volume": 10957.880384, "trades": 79, "taker_buy_base": 562842.9, "taker_buy_quote": 6750.899461 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01204, "high": 0.01209, "low": 0.01189, "close": 0.01207, "volume": 856186.6, "close_time": 1772783999999, "quote_volume": 10240.894455, "trades": 65, "taker_buy_base": 387044.3, "taker_buy_quote": 4622.195295 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.01205, "high": 0.01211, "low": 0.01189, "close": 0.01192, "volume": 1831486.2, "close_time": 1772798399999, "quote_volume": 21988.057089, "trades": 148, "taker_buy_base": 866804.8, "taker_buy_quote": 10409.814843 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0119, "high": 0.0119, "low": 0.01147, "close": 0.01165, "volume": 5181459.4, "close_time": 1772812799999, "quote_volume": 60654.327496, "trades": 275, "taker_buy_base": 2568166.6, "taker_buy_quote": 30057.567822 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01154, "high": 0.01183, "low": 0.01151, "close": 0.01169, "volume": 1709300.3, "close_time": 1772827199999, "quote_volume": 19903.871563, "trades": 117, "taker_buy_base": 1118233.5, "taker_buy_quote": 13021.240261 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.01164, "high": 0.01181, "low": 0.01161, "close": 0.01179, "volume": 427954.6, "close_time": 1772841599999, "quote_volume": 5034.760019, "trades": 36, "taker_buy_base": 293678.0, "taker_buy_quote": 3455.843552 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0118, "high": 0.01181, "low": 0.01164, "close": 0.01164, "volume": 507251.3, "close_time": 1772855999999, "quote_volume": 5944.354796, "trades": 15, "taker_buy_base": 383847.9, "taker_buy_quote": 4495.36941 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01158, "high": 0.01162, "low": 0.01148, "close": 0.0116, "volume": 2192982.8, "close_time": 1772870399999, "quote_volume": 25319.576607, "trades": 184, "taker_buy_base": 1563099.8, "taker_buy_quote": 18043.364448 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01158, "high": 0.01169, "low": 0.01157, "close": 0.01162, "volume": 1082930.6, "close_time": 1772884799999, "quote_volume": 12588.918703, "trades": 78, "taker_buy_base": 365317.6, "taker_buy_quote": 4244.026655 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01161, "high": 0.01166, "low": 0.01155, "close": 0.01155, "volume": 720369.9, "close_time": 1772899199999, "quote_volume": 8375.465153, "trades": 46, "taker_buy_base": 241350.7, "taker_buy_quote": 2808.847027 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01156, "high": 0.01157, "low": 0.01146, "close": 0.0115, "volume": 895020.7, "close_time": 1772913599999, "quote_volume": 10315.071863, "trades": 64, "taker_buy_base": 433560.8, "taker_buy_quote": 5001.777857 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01151, "high": 0.01162, "low": 0.01143, "close": 0.01146, "volume": 1041452.0, "close_time": 1772927999999, "quote_volume": 12001.076676, "trades": 61, "taker_buy_base": 675179.7, "taker_buy_quote": 7785.978432 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01149, "high": 0.01149, "low": 0.01131, "close": 0.01137, "volume": 1349943.4, "close_time": 1772942399999, "quote_volume": 15349.635098, "trades": 101, "taker_buy_base": 638666.0, "taker_buy_quote": 7273.01471 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01132, "high": 0.01143, "low": 0.01119, "close": 0.01139, "volume": 1004620.9, "close_time": 1772956799999, "quote_volume": 11330.699916, "trades": 71, "taker_buy_base": 585696.9, "taker_buy_quote": 6611.666413 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01136, "high": 0.01144, "low": 0.01126, "close": 0.01129, "volume": 521645.0, "close_time": 1772971199999, "quote_volume": 5918.683943, "trades": 57, "taker_buy_base": 183572.9, "taker_buy_quote": 2087.307637 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01128, "high": 0.01134, "low": 0.01112, "close": 0.01112, "volume": 830092.3, "close_time": 1772985599999, "quote_volume": 9318.800856, "trades": 82, "taker_buy_base": 320664.2, "taker_buy_quote": 3596.050433 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0111, "high": 0.01131, "low": 0.01106, "close": 0.01129, "volume": 570230.5, "close_time": 1772999999999, "quote_volume": 6348.668809, "trades": 69, "taker_buy_base": 239346.0, "taker_buy_quote": 2671.818497 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.01125, "high": 0.01131, "low": 0.01104, "close": 0.01115, "volume": 2044598.3, "close_time": 1773014399999, "quote_volume": 22822.685969, "trades": 80, "taker_buy_base": 1166160.5, "taker_buy_quote": 13015.30909 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0112, "high": 0.01156, "low": 0.01119, "close": 0.01149, "volume": 2313696.7, "close_time": 1773028799999, "quote_volume": 26342.388844, "trades": 136, "taker_buy_base": 1410258.5, "taker_buy_quote": 16050.78439 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01151, "high": 0.01167, "low": 0.01142, "close": 0.01165, "volume": 2133330.3, "close_time": 1773043199999, "quote_volume": 24668.966706, "trades": 115, "taker_buy_base": 1098760.0, "taker_buy_quote": 12727.621859 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01167, "high": 0.01185, "low": 0.01156, "close": 0.01164, "volume": 2216548.0, "close_time": 1773057599999, "quote_volume": 25954.852599, "trades": 125, "taker_buy_base": 1475013.8, "taker_buy_quote": 17253.735851 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01165, "high": 0.01189, "low": 0.01165, "close": 0.01177, "volume": 3021063.6, "close_time": 1773071999999, "quote_volume": 35566.511969, "trades": 160, "taker_buy_base": 1081054.9, "taker_buy_quote": 12743.26795 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01176, "high": 0.01229, "low": 0.0117, "close": 0.01211, "volume": 8460541.3, "close_time": 1773086399999, "quote_volume": 101487.545671, "trades": 319, "taker_buy_base": 4249934.8, "taker_buy_quote": 51009.729184 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01219, "high": 0.01239, "low": 0.01206, "close": 0.01212, "volume": 5491979.4, "close_time": 1773100799999, "quote_volume": 67180.72513, "trades": 228, "taker_buy_base": 2848691.7, "taker_buy_quote": 34849.84905 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01216, "high": 0.01229, "low": 0.01198, "close": 0.0122, "volume": 5045442.8, "close_time": 1773115199999, "quote_volume": 61349.500803, "trades": 206, "taker_buy_base": 1853791.7, "taker_buy_quote": 22507.27772 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01226, "high": 0.01237, "low": 0.01207, "close": 0.01233, "volume": 5562023.9, "close_time": 1773129599999, "quote_volume": 67816.169666, "trades": 303, "taker_buy_base": 2469927.0, "taker_buy_quote": 30158.800187 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01233, "high": 0.01252, "low": 0.01221, "close": 0.01226, "volume": 4205208.1, "close_time": 1773143999999, "quote_volume": 51857.043305, "trades": 258, "taker_buy_base": 2547666.0, "taker_buy_quote": 31428.207697 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01226, "high": 0.01239, "low": 0.01212, "close": 0.01229, "volume": 3731179.1, "close_time": 1773158399999, "quote_volume": 45715.988366, "trades": 224, "taker_buy_base": 1992157.5, "taker_buy_quote": 24468.095887 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01222, "high": 0.01229, "low": 0.01198, "close": 0.01202, "volume": 8836222.6, "close_time": 1773172799999, "quote_volume": 107465.071507, "trades": 317, "taker_buy_base": 4918056.3, "taker_buy_quote": 59881.104169 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01204, "high": 0.0121, "low": 0.01179, "close": 0.01182, "volume": 3917395.1, "close_time": 1773187199999, "quote_volume": 46716.50768, "trades": 190, "taker_buy_base": 1991802.2, "taker_buy_quote": 23753.712514 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01178, "high": 0.01194, "low": 0.01175, "close": 0.01181, "volume": 1224203.8, "close_time": 1773201599999, "quote_volume": 14489.425037, "trades": 83, "taker_buy_base": 566214.8, "taker_buy_quote": 6708.833548 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0118, "high": 0.01187, "low": 0.01163, "close": 0.01184, "volume": 3402867.5, "close_time": 1773215999999, "quote_volume": 39946.226185, "trades": 244, "taker_buy_base": 2261058.7, "taker_buy_quote": 26542.630878 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01182, "high": 0.01199, "low": 0.01172, "close": 0.01172, "volume": 3257207.9, "close_time": 1773230399999, "quote_volume": 38643.526156, "trades": 226, "taker_buy_base": 2225218.6, "taker_buy_quote": 26414.011153 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01173, "high": 0.01211, "low": 0.01169, "close": 0.01206, "volume": 3749920.5, "close_time": 1773244799999, "quote_volume": 44738.783312, "trades": 224, "taker_buy_base": 2333069.2, "taker_buy_quote": 27844.248919 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.01205, "high": 0.01215, "low": 0.01194, "close": 0.01208, "volume": 2526196.5, "close_time": 1773259199999, "quote_volume": 30426.018037, "trades": 129, "taker_buy_base": 1701032.9, "taker_buy_quote": 20494.353483 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.01203, "high": 0.01207, "low": 0.0119, "close": 0.01192, "volume": 718428.8, "close_time": 1773273599999, "quote_volume": 8615.849086, "trades": 56, "taker_buy_base": 436356.1, "taker_buy_quote": 5226.420251 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01195, "high": 0.01209, "low": 0.01195, "close": 0.01201, "volume": 816883.2, "close_time": 1773287999999, "quote_volume": 9819.619146, "trades": 44, "taker_buy_base": 243615.7, "taker_buy_quote": 2921.590146 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01198, "high": 0.01204, "low": 0.01193, "close": 0.01203, "volume": 558071.2, "close_time": 1773302399999, "quote_volume": 6682.209227, "trades": 46, "taker_buy_base": 362814.7, "taker_buy_quote": 4344.344288 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01207, "high": 0.0124, "low": 0.01197, "close": 0.01237, "volume": 2841246.8, "close_time": 1773316799999, "quote_volume": 34985.993126, "trades": 185, "taker_buy_base": 2163912.7, "taker_buy_quote": 26680.587106 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01234, "high": 0.01258, "low": 0.01231, "close": 0.01243, "volume": 16118235.6, "close_time": 1773331199999, "quote_volume": 201202.760698, "trades": 756, "taker_buy_base": 3861333.6, "taker_buy_quote": 48178.95964 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01242, "high": 0.01276, "low": 0.01242, "close": 0.01261, "volume": 8763362.8, "close_time": 1773345599999, "quote_volume": 110174.583472, "trades": 338, "taker_buy_base": 7113688.5, "taker_buy_quote": 89464.586094 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01263, "high": 0.01275, "low": 0.0124, "close": 0.01258, "volume": 4069043.5, "close_time": 1773359999999, "quote_volume": 51000.182629, "trades": 211, "taker_buy_base": 2580083.7, "taker_buy_quote": 32314.54492 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01263, "high": 0.01282, "low": 0.01259, "close": 0.01271, "volume": 4877772.6, "close_time": 1773374399999, "quote_volume": 62016.621343, "trades": 181, "taker_buy_base": 1592721.4, "taker_buy_quote": 20235.704738 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01269, "high": 0.01271, "low": 0.01247, "close": 0.01254, "volume": 4297369.2, "close_time": 1773388799999, "quote_volume": 54067.975591, "trades": 250, "taker_buy_base": 2578947.7, "taker_buy_quote": 32491.24926 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01255, "high": 0.0128, "low": 0.01251, "close": 0.01255, "volume": 4070857.3, "close_time": 1773403199999, "quote_volume": 51507.177353, "trades": 227, "taker_buy_base": 1671221.3, "taker_buy_quote": 21166.27088 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01255, "high": 0.01281, "low": 0.01254, "close": 0.01271, "volume": 4206694.6, "close_time": 1773417599999, "quote_volume": 53397.956633, "trades": 199, "taker_buy_base": 2264312.6, "taker_buy_quote": 28771.006138 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01273, "high": 0.01303, "low": 0.0126, "close": 0.0127, "volume": 5908267.2, "close_time": 1773431999999, "quote_volume": 76111.421258, "trades": 328, "taker_buy_base": 3486119.8, "taker_buy_quote": 44984.597667 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0127, "high": 0.01289, "low": 0.0125, "close": 0.01256, "volume": 1665494.3, "close_time": 1773446399999, "quote_volume": 21131.750983, "trades": 110, "taker_buy_base": 868272.3, "taker_buy_quote": 11003.36227 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01247, "high": 0.01265, "low": 0.0124, "close": 0.0125, "volume": 1290982.4, "close_time": 1773460799999, "quote_volume": 16128.327667, "trades": 81, "taker_buy_base": 418733.0, "taker_buy_quote": 5245.499529 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01251, "high": 0.01256, "low": 0.01233, "close": 0.01235, "volume": 1489453.8, "close_time": 1773475199999, "quote_volume": 18479.279111, "trades": 107, "taker_buy_base": 1098933.8, "taker_buy_quote": 13624.495901 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01235, "high": 0.01247, "low": 0.01229, "close": 0.01243, "volume": 1238146.1, "close_time": 1773489599999, "quote_volume": 15323.772446, "trades": 74, "taker_buy_base": 1036991.1, "taker_buy_quote": 12842.677739 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01242, "high": 0.01247, "low": 0.01236, "close": 0.0124, "volume": 1144874.2, "close_time": 1773503999999, "quote_volume": 14230.887045, "trades": 67, "taker_buy_base": 825725.3, "taker_buy_quote": 10264.749631 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0124, "high": 0.0125, "low": 0.01238, "close": 0.0124, "volume": 794535.5, "close_time": 1773518399999, "quote_volume": 9866.246166, "trades": 54, "taker_buy_base": 333345.4, "taker_buy_quote": 4144.092435 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.01237, "high": 0.0126, "low": 0.01235, "close": 0.0126, "volume": 1658378.0, "close_time": 1773532799999, "quote_volume": 20673.480697, "trades": 89, "taker_buy_base": 822106.0, "taker_buy_quote": 10274.279286 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01258, "high": 0.01261, "low": 0.01243, "close": 0.01251, "volume": 1250578.2, "close_time": 1773547199999, "quote_volume": 15679.105543, "trades": 72, "taker_buy_base": 690626.0, "taker_buy_quote": 8650.405731 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01254, "high": 0.0128, "low": 0.01245, "close": 0.01264, "volume": 1169605.6, "close_time": 1773561599999, "quote_volume": 14776.985894, "trades": 96, "taker_buy_base": 736872.9, "taker_buy_quote": 9325.871896 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01263, "high": 0.0128, "low": 0.0126, "close": 0.01273, "volume": 2233036.5, "close_time": 1773575999999, "quote_volume": 28376.355758, "trades": 71, "taker_buy_base": 957949.3, "taker_buy_quote": 12188.137237 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0127, "high": 0.01284, "low": 0.01258, "close": 0.01262, "volume": 914979.1, "close_time": 1773590399999, "quote_volume": 11612.830955, "trades": 99, "taker_buy_base": 452743.9, "taker_buy_quote": 5767.154173 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0126, "high": 0.01269, "low": 0.01252, "close": 0.0126, "volume": 761775.5, "close_time": 1773604799999, "quote_volume": 9594.079368, "trades": 71, "taker_buy_base": 307724.9, "taker_buy_quote": 3885.707102 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01262, "high": 0.01287, "low": 0.01259, "close": 0.01275, "volume": 1415581.4, "close_time": 1773619199999, "quote_volume": 17999.476495, "trades": 117, "taker_buy_base": 1006668.5, "taker_buy_quote": 12820.322856 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01277, "high": 0.01296, "low": 0.01264, "close": 0.01287, "volume": 1021414.1, "close_time": 1773633599999, "quote_volume": 13104.619772, "trades": 57, "taker_buy_base": 793768.3, "taker_buy_quote": 10186.996862 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01286, "high": 0.01295, "low": 0.01282, "close": 0.01283, "volume": 2518140.0, "close_time": 1773647999999, "quote_volume": 32480.699375, "trades": 125, "taker_buy_base": 1110643.1, "taker_buy_quote": 14340.358103 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01287, "high": 0.01291, "low": 0.01275, "close": 0.0128, "volume": 2704758.9, "close_time": 1773662399999, "quote_volume": 34621.294628, "trades": 137, "taker_buy_base": 1185924.3, "taker_buy_quote": 15186.507834 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01279, "high": 0.01291, "low": 0.01262, "close": 0.01266, "volume": 3211525.2, "close_time": 1773676799999, "quote_volume": 41032.569483, "trades": 181, "taker_buy_base": 1481175.6, "taker_buy_quote": 18929.010681 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01267, "high": 0.01318, "low": 0.01267, "close": 0.01296, "volume": 5495049.5, "close_time": 1773691199999, "quote_volume": 71607.856227, "trades": 247, "taker_buy_base": 3163546.8, "taker_buy_quote": 41270.819681 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01296, "high": 0.01354, "low": 0.01295, "close": 0.01323, "volume": 5435536.7, "close_time": 1773705599999, "quote_volume": 72262.191302, "trades": 357, "taker_buy_base": 3071710.8, "taker_buy_quote": 40952.694905 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01327, "high": 0.01331, "low": 0.01296, "close": 0.01299, "volume": 5728885.2, "close_time": 1773719999999, "quote_volume": 75332.089505, "trades": 277, "taker_buy_base": 2836091.3, "taker_buy_quote": 37310.404866 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01306, "high": 0.01306, "low": 0.01276, "close": 0.01293, "volume": 3363726.4, "close_time": 1773734399999, "quote_volume": 43282.572552, "trades": 177, "taker_buy_base": 1624703.0, "taker_buy_quote": 20897.472734 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01296, "high": 0.01314, "low": 0.01293, "close": 0.01306, "volume": 986542.0, "close_time": 1773748799999, "quote_volume": 12849.127928, "trades": 82, "taker_buy_base": 759193.0, "taker_buy_quote": 9887.358436 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01303, "high": 0.01305, "low": 0.01283, "close": 0.01291, "volume": 1435675.7, "close_time": 1773763199999, "quote_volume": 18559.656335, "trades": 124, "taker_buy_base": 695200.6, "taker_buy_quote": 8990.113493 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.01297, "high": 0.01307, "low": 0.0129, "close": 0.0129, "volume": 1569724.8, "close_time": 1773777599999, "quote_volume": 20422.684228, "trades": 89, "taker_buy_base": 1271039.2, "taker_buy_quote": 16546.189834 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.01291, "high": 0.01306, "low": 0.01277, "close": 0.0128, "volume": 1425229.9, "close_time": 1773791999999, "quote_volume": 18435.309709, "trades": 111, "taker_buy_base": 551577.9, "taker_buy_quote": 7122.276421 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01279, "high": 0.01293, "low": 0.01267, "close": 0.01288, "volume": 865839.1, "close_time": 1773806399999, "quote_volume": 11089.447032, "trades": 108, "taker_buy_base": 373765.2, "taker_buy_quote": 4797.656058 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.01287, "high": 0.01303, "low": 0.01281, "close": 0.01294, "volume": 976933.5, "close_time": 1773820799999, "quote_volume": 12632.345628, "trades": 76, "taker_buy_base": 337506.0, "taker_buy_quote": 4377.774014 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.01295, "high": 0.01296, "low": 0.01244, "close": 0.01251, "volume": 1978122.2, "close_time": 1773835199999, "quote_volume": 25003.637046, "trades": 95, "taker_buy_base": 685731.5, "taker_buy_quote": 8648.964661 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0125, "high": 0.0125, "low": 0.01218, "close": 0.01227, "volume": 5472579.9, "close_time": 1773849599999, "quote_volume": 67316.112199, "trades": 239, "taker_buy_base": 2156283.6, "taker_buy_quote": 26545.08333 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.01226, "high": 0.01238, "low": 0.01215, "close": 0.01217, "volume": 1980116.2, "close_time": 1773863999999, "quote_volume": 24282.823483, "trades": 135, "taker_buy_base": 358770.5, "taker_buy_quote": 4409.924088 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.01213, "high": 0.01246, "low": 0.01209, "close": 0.01238, "volume": 2432071.1, "close_time": 1773878399999, "quote_volume": 29778.952237, "trades": 87, "taker_buy_base": 1392770.9, "taker_buy_quote": 16989.811129 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01229, "high": 0.01245, "low": 0.01223, "close": 0.01238, "volume": 1040690.2, "close_time": 1773892799999, "quote_volume": 12823.37644, "trades": 67, "taker_buy_base": 873091.0, "taker_buy_quote": 10765.171709 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.01238, "high": 0.01258, "low": 0.01219, "close": 0.01226, "volume": 4847143.3, "close_time": 1773907199999, "quote_volume": 60144.135583, "trades": 167, "taker_buy_base": 3138564.6, "taker_buy_quote": 38928.215967 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.01221, "high": 0.01224, "low": 0.01213, "close": 0.01223, "volume": 1400382.4, "close_time": 1773921599999, "quote_volume": 17069.963323, "trades": 113, "taker_buy_base": 692935.4, "taker_buy_quote": 8452.966346 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.01223, "high": 0.01223, "low": 0.01188, "close": 0.01208, "volume": 5372197.8, "close_time": 1773935999999, "quote_volume": 64501.437217, "trades": 236, "taker_buy_base": 2539291.4, "taker_buy_quote": 30471.33119 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01206, "high": 0.01221, "low": 0.01191, "close": 0.01211, "volume": 1794496.8, "close_time": 1773950399999, "quote_volume": 21713.891887, "trades": 116, "taker_buy_base": 912867.5, "taker_buy_quote": 11039.675094 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.01215, "high": 0.0122, "low": 0.01203, "close": 0.01207, "volume": 473723.0, "close_time": 1773964799999, "quote_volume": 5743.665608, "trades": 45, "taker_buy_base": 335738.9, "taker_buy_quote": 4073.730853 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01207, "high": 0.01223, "low": 0.01207, "close": 0.0122, "volume": 1772718.5, "close_time": 1773979199999, "quote_volume": 21523.379637, "trades": 107, "taker_buy_base": 979419.8, "taker_buy_quote": 11885.132012 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0122, "high": 0.01239, "low": 0.01217, "close": 0.01217, "volume": 3350284.1, "close_time": 1773993599999, "quote_volume": 41130.601688, "trades": 142, "taker_buy_base": 1364458.4, "taker_buy_quote": 16724.339655 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.01224, "high": 0.01232, "low": 0.0121, "close": 0.01223, "volume": 2761486.2, "close_time": 1774007999999, "quote_volume": 33760.247897, "trades": 114, "taker_buy_base": 1736530.6, "taker_buy_quote": 21260.944818 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.01228, "high": 0.01228, "low": 0.01197, "close": 0.01204, "volume": 2122707.1, "close_time": 1774022399999, "quote_volume": 25688.679921, "trades": 241, "taker_buy_base": 827906.9, "taker_buy_quote": 9985.858727 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.01206, "high": 0.0121, "low": 0.01169, "close": 0.01189, "volume": 6272025.8, "close_time": 1774036799999, "quote_volume": 74020.914313, "trades": 214, "taker_buy_base": 709713.7, "taker_buy_quote": 8348.446935 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.01188, "high": 0.01205, "low": 0.01177, "close": 0.01196, "volume": 1227596.4, "close_time": 1774051199999, "quote_volume": 14631.274816, "trades": 63, "taker_buy_base": 675659.1, "taker_buy_quote": 8041.514508 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01198, "high": 0.01206, "low": 0.01195, "close": 0.01204, "volume": 643848.6, "close_time": 1774065599999, "quote_volume": 7733.265672, "trades": 43, "taker_buy_base": 337065.7, "taker_buy_quote": 4048.505563 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.01203, "high": 0.01203, "low": 0.01188, "close": 0.01194, "volume": 610507.8, "close_time": 1774079999999, "quote_volume": 7290.92151, "trades": 51, "taker_buy_base": 344490.4, "taker_buy_quote": 4115.347229 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.01193, "high": 0.01199, "low": 0.01187, "close": 0.01187, "volume": 230488.6, "close_time": 1774094399999, "quote_volume": 2747.241258, "trades": 20, "taker_buy_base": 70531.9, "taker_buy_quote": 841.794551 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.01186, "high": 0.01194, "low": 0.01178, "close": 0.01193, "volume": 910955.7, "close_time": 1774108799999, "quote_volume": 10834.677552, "trades": 39, "taker_buy_base": 729274.9, "taker_buy_quote": 8679.533264 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.01194, "high": 0.01194, "low": 0.01183, "close": 0.01188, "volume": 451343.5, "close_time": 1774123199999, "quote_volume": 5362.542524, "trades": 35, "taker_buy_base": 57111.7, "taker_buy_quote": 678.732626 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.01187, "high": 0.01209, "low": 0.01142, "close": 0.01143, "volume": 4462916.1, "close_time": 1774137599999, "quote_volume": 51854.54695, "trades": 190, "taker_buy_base": 2700990.7, "taker_buy_quote": 31344.324645 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01146, "high": 0.01169, "low": 0.01133, "close": 0.0116, "volume": 1192391.8, "close_time": 1774151999999, "quote_volume": 13702.441208, "trades": 71, "taker_buy_base": 647879.1, "taker_buy_quote": 7446.397348 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.01165, "high": 0.01165, "low": 0.01153, "close": 0.01153, "volume": 885260.6, "close_time": 1774166399999, "quote_volume": 10268.424574, "trades": 57, "taker_buy_base": 278430.4, "taker_buy_quote": 3228.594446 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01151, "high": 0.01155, "low": 0.01145, "close": 0.01146, "volume": 918543.2, "close_time": 1774180799999, "quote_volume": 10561.767436, "trades": 79, "taker_buy_base": 642651.4, "taker_buy_quote": 7394.116742 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01148, "high": 0.01168, "low": 0.01148, "close": 0.01163, "volume": 2509675.3, "close_time": 1774195199999, "quote_volume": 29158.447371, "trades": 96, "taker_buy_base": 1617816.7, "taker_buy_quote": 18835.69999 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01162, "high": 0.01163, "low": 0.01134, "close": 0.01145, "volume": 1253066.1, "close_time": 1774209599999, "quote_volume": 14372.763299, "trades": 72, "taker_buy_base": 589675.0, "taker_buy_quote": 6764.160266 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01143, "high": 0.0115, "low": 0.01118, "close": 0.01127, "volume": 2625725.6, "close_time": 1774223999999, "quote_volume": 29685.852441, "trades": 133, "taker_buy_base": 853098.2, "taker_buy_quote": 9679.25078 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01124, "high": 0.0113, "low": 0.01115, "close": 0.01119, "volume": 1284623.2, "close_time": 1774238399999, "quote_volume": 14405.184297, "trades": 76, "taker_buy_base": 678478.5, "taker_buy_quote": 7610.64838 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0112, "high": 0.01134, "low": 0.01109, "close": 0.01117, "volume": 1715758.0, "close_time": 1774252799999, "quote_volume": 19279.864867, "trades": 81, "taker_buy_base": 1217525.4, "taker_buy_quote": 13687.987115 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01117, "high": 0.01167, "low": 0.01109, "close": 0.01146, "volume": 6389408.7, "close_time": 1774267199999, "quote_volume": 73079.374002, "trades": 258, "taker_buy_base": 3355628.6, "taker_buy_quote": 38264.44008 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0115, "high": 0.01175, "low": 0.0114, "close": 0.01148, "volume": 1794300.4, "close_time": 1774281599999, "quote_volume": 20731.607644, "trades": 132, "taker_buy_base": 633788.5, "taker_buy_quote": 7354.111327 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01147, "high": 0.01156, "low": 0.01137, "close": 0.01153, "volume": 1230572.5, "close_time": 1774295999999, "quote_volume": 14097.86326, "trades": 107, "taker_buy_base": 643584.7, "taker_buy_quote": 7382.274625 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01147, "high": 0.01164, "low": 0.01147, "close": 0.01164, "volume": 984039.1, "close_time": 1774310399999, "quote_volume": 11390.121306, "trades": 62, "taker_buy_base": 711007.9, "taker_buy_quote": 8236.972391 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01165, "high": 0.01173, "low": 0.01149, "close": 0.01173, "volume": 1281932.9, "close_time": 1774324799999, "quote_volume": 14879.548702, "trades": 67, "taker_buy_base": 928984.1, "taker_buy_quote": 10794.432908 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01167, "high": 0.01176, "low": 0.0116, "close": 0.01176, "volume": 1244432.0, "close_time": 1774339199999, "quote_volume": 14513.505328, "trades": 72, "taker_buy_base": 732025.7, "taker_buy_quote": 8542.887609 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01169, "high": 0.01189, "low": 0.01147, "close": 0.01157, "volume": 2030580.6, "close_time": 1774353599999, "quote_volume": 23763.939441, "trades": 130, "taker_buy_base": 1020676.2, "taker_buy_quote": 11919.128898 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01155, "high": 0.01155, "low": 0.0113, "close": 0.01138, "volume": 4368777.7, "close_time": 1774367999999, "quote_volume": 49843.354588, "trades": 142, "taker_buy_base": 3047557.3, "taker_buy_quote": 34755.897999 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01141, "high": 0.01143, "low": 0.01128, "close": 0.01134, "volume": 779795.0, "close_time": 1774382399999, "quote_volume": 8864.037351, "trades": 44, "taker_buy_base": 277453.3, "taker_buy_quote": 3147.794251 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01136, "high": 0.01157, "low": 0.01135, "close": 0.01149, "volume": 2040556.1, "close_time": 1774396799999, "quote_volume": 23455.216182, "trades": 66, "taker_buy_base": 893436.2, "taker_buy_quote": 10264.924182 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01149, "high": 0.0115, "low": 0.01138, "close": 0.01144, "volume": 422602.9, "close_time": 1774411199999, "quote_volume": 4840.510617, "trades": 38, "taker_buy_base": 113217.6, "taker_buy_quote": 1296.004779 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.01142, "high": 0.01163, "low": 0.01142, "close": 0.01151, "volume": 2620171.8, "close_time": 1774425599999, "quote_volume": 30212.244188, "trades": 100, "taker_buy_base": 1864444.2, "taker_buy_quote": 21518.984871 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.01157, "high": 0.01165, "low": 0.01153, "close": 0.01158, "volume": 1373605.3, "close_time": 1774439999999, "quote_volume": 15894.275179, "trades": 68, "taker_buy_base": 742618.3, "taker_buy_quote": 8594.015562 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.01158, "high": 0.01162, "low": 0.01134, "close": 0.0114, "volume": 1743107.3, "close_time": 1774454399999, "quote_volume": 19953.127652, "trades": 88, "taker_buy_base": 485552.4, "taker_buy_quote": 5559.574906 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01139, "high": 0.01157, "low": 0.01132, "close": 0.01153, "volume": 2920431.2, "close_time": 1774468799999, "quote_volume": 33284.775372, "trades": 124, "taker_buy_base": 1278662.1, "taker_buy_quote": 14640.674262 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01154, "high": 0.01159, "low": 0.01146, "close": 0.01156, "volume": 597407.7, "close_time": 1774483199999, "quote_volume": 6905.105109, "trades": 55, "taker_buy_base": 447039.7, "taker_buy_quote": 5174.125893 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01159, "high": 0.01159, "low": 0.01127, "close": 0.0113, "volume": 87897.9, "close_time": 1774497599999, "quote_volume": 1001.927012, "trades": 26, "taker_buy_base": 38647.2, "taker_buy_quote": 444.41598 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01124, "high": 0.01128, "low": 0.01113, "close": 0.01118, "volume": 1767658.6, "close_time": 1774511999999, "quote_volume": 19744.01878, "trades": 94, "taker_buy_base": 744786.7, "taker_buy_quote": 8324.384278 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01116, "high": 0.01121, "low": 0.011, "close": 0.01104, "volume": 2238579.3, "close_time": 1774526399999, "quote_volume": 24834.062928, "trades": 156, "taker_buy_base": 1228338.4, "taker_buy_quote": 13633.939299 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01104, "high": 0.01121, "low": 0.01104, "close": 0.0111, "volume": 805833.1, "close_time": 1774540799999, "quote_volume": 8972.719099, "trades": 62, "taker_buy_base": 501751.6, "taker_buy_quote": 5584.877455 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01115, "high": 0.01121, "low": 0.01104, "close": 0.01108, "volume": 2027774.7, "close_time": 1774555199999, "quote_volume": 22606.090653, "trades": 92, "taker_buy_base": 856230.9, "taker_buy_quote": 9537.162342 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01099, "high": 0.01126, "low": 0.01099, "close": 0.01113, "volume": 4757523.1, "close_time": 1774569599999, "quote_volume": 53223.483787, "trades": 214, "taker_buy_base": 1342913.5, "taker_buy_quote": 14997.891626 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01118, "high": 0.01137, "low": 0.01118, "close": 0.01136, "volume": 4273992.6, "close_time": 1774583999999, "quote_volume": 48166.686528, "trades": 294, "taker_buy_base": 3452519.6, "taker_buy_quote": 38893.691985 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01135, "high": 0.01144, "low": 0.01119, "close": 0.01137, "volume": 4522864.3, "close_time": 1774598399999, "quote_volume": 51198.367592, "trades": 388, "taker_buy_base": 3198044.3, "taker_buy_quote": 36208.567729 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01137, "high": 0.01137, "low": 0.01081, "close": 0.01084, "volume": 6831396.6, "close_time": 1774612799999, "quote_volume": 74996.458692, "trades": 343, "taker_buy_base": 2764898.7, "taker_buy_quote": 30478.529025 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01085, "high": 0.01085, "low": 0.01069, "close": 0.01073, "volume": 3593316.5, "close_time": 1774627199999, "quote_volume": 38673.692148, "trades": 209, "taker_buy_base": 1529746.3, "taker_buy_quote": 16482.910079 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01071, "high": 0.01074, "low": 0.01058, "close": 0.01072, "volume": 4302356.3, "close_time": 1774641599999, "quote_volume": 45913.190733, "trades": 186, "taker_buy_base": 1524400.7, "taker_buy_quote": 16285.947539 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01068, "high": 0.01068, "low": 0.01042, "close": 0.01045, "volume": 419011.1, "close_time": 1774655999999, "quote_volume": 4451.93204, "trades": 38, "taker_buy_base": 297762.5, "taker_buy_quote": 3173.676482 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01049, "high": 0.0105, "low": 0.01025, "close": 0.01043, "volume": 2973924.4, "close_time": 1774670399999, "quote_volume": 30757.362559, "trades": 92, "taker_buy_base": 2089389.0, "taker_buy_quote": 21610.94749 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01044, "high": 0.01065, "low": 0.01041, "close": 0.01065, "volume": 1439788.7, "close_time": 1774684799999, "quote_volume": 15158.225469, "trades": 43, "taker_buy_base": 743461.4, "taker_buy_quote": 7825.520778 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01063, "high": 0.01065, "low": 0.01048, "close": 0.01056, "volume": 2522071.8, "close_time": 1774699199999, "quote_volume": 26667.256471, "trades": 61, "taker_buy_base": 1397838.6, "taker_buy_quote": 14781.774718 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01059, "high": 0.01077, "low": 0.01049, "close": 0.01061, "volume": 3489804.7, "close_time": 1774713599999, "quote_volume": 37149.32519, "trades": 141, "taker_buy_base": 1746540.5, "taker_buy_quote": 18586.280627 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01058, "high": 0.01058, "low": 0.01052, "close": 0.01055, "volume": 604565.3, "close_time": 1774727999999, "quote_volume": 6378.031595, "trades": 42, "taker_buy_base": 379594.3, "taker_buy_quote": 4001.254094 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01056, "high": 0.01057, "low": 0.01044, "close": 0.01046, "volume": 514851.1, "close_time": 1774742399999, "quote_volume": 5421.599108, "trades": 28, "taker_buy_base": 282003.7, "taker_buy_quote": 2973.737654 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01046, "high": 0.01049, "low": 0.01041, "close": 0.01044, "volume": 425598.6, "close_time": 1774756799999, "quote_volume": 4448.032183, "trades": 14, "taker_buy_base": 173567.4, "taker_buy_quote": 1817.8905 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01049, "high": 0.0105, "low": 0.01046, "close": 0.01046, "volume": 834045.7, "close_time": 1774771199999, "quote_volume": 8739.246707, "trades": 36, "taker_buy_base": 542390.4, "taker_buy_quote": 5683.219164 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01043, "high": 0.0105, "low": 0.01036, "close": 0.01041, "volume": 1337739.2, "close_time": 1774785599999, "quote_volume": 13964.322059, "trades": 56, "taker_buy_base": 286790.1, "taker_buy_quote": 2995.3023 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01034, "high": 0.01039, "low": 0.01028, "close": 0.01037, "volume": 1049215.0, "close_time": 1774799999999, "quote_volume": 10827.658521, "trades": 50, "taker_buy_base": 629494.9, "taker_buy_quote": 6504.903822 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.01041, "high": 0.01043, "low": 0.0103, "close": 0.01036, "volume": 437875.3, "close_time": 1774814399999, "quote_volume": 4527.245568, "trades": 32, "taker_buy_base": 38972.8, "taker_buy_quote": 405.011181 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.01037, "high": 0.01041, "low": 0.01006, "close": 0.01026, "volume": 986743.6, "close_time": 1774828799999, "quote_volume": 10077.57532, "trades": 46, "taker_buy_base": 369469.0, "taker_buy_quote": 3769.117596 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01029, "high": 0.01053, "low": 0.01029, "close": 0.01053, "volume": 1189824.3, "close_time": 1774843199999, "quote_volume": 12478.819617, "trades": 40, "taker_buy_base": 1037703.3, "taker_buy_quote": 10884.591537 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.01059, "high": 0.01062, "low": 0.01041, "close": 0.01051, "volume": 2098524.6, "close_time": 1774857599999, "quote_volume": 22051.13563, "trades": 104, "taker_buy_base": 933785.6, "taker_buy_quote": 9836.963086 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01053, "high": 0.01053, "low": 0.01037, "close": 0.01043, "volume": 1123272.5, "close_time": 1774871999999, "quote_volume": 11730.960385, "trades": 46, "taker_buy_base": 631838.0, "taker_buy_quote": 6601.802919 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0104, "high": 0.01052, "low": 0.01037, "close": 0.01043, "volume": 1712065.9, "close_time": 1774886399999, "quote_volume": 17892.964278, "trades": 48, "taker_buy_base": 1174411.8, "taker_buy_quote": 12259.87606 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.01042, "high": 0.01042, "low": 0.01011, "close": 0.0102, "volume": 1904801.3, "close_time": 1774900799999, "quote_volume": 19502.253686, "trades": 86, "taker_buy_base": 540329.6, "taker_buy_quote": 5523.53373 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0102, "high": 0.01023, "low": 0.01014, "close": 0.01023, "volume": 976653.1, "close_time": 1774915199999, "quote_volume": 9936.117867, "trades": 54, "taker_buy_base": 731569.2, "taker_buy_quote": 7438.117509 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01021, "high": 0.01041, "low": 0.01021, "close": 0.01035, "volume": 1934902.7, "close_time": 1774929599999, "quote_volume": 19938.215485, "trades": 72, "taker_buy_base": 982717.3, "taker_buy_quote": 10132.674566 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01035, "high": 0.01036, "low": 0.01015, "close": 0.01017, "volume": 1153892.2, "close_time": 1774943999999, "quote_volume": 11795.826868, "trades": 56, "taker_buy_base": 568515.8, "taker_buy_quote": 5818.455825 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01017, "high": 0.01017, "low": 0.01, "close": 0.01009, "volume": 4169012.3, "close_time": 1774958399999, "quote_volume": 42149.446417, "trades": 187, "taker_buy_base": 704356.4, "taker_buy_quote": 7109.126336 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01013, "high": 0.01026, "low": 0.01009, "close": 0.01009, "volume": 3696363.2, "close_time": 1774972799999, "quote_volume": 37653.360711, "trades": 168, "taker_buy_base": 2856700.8, "taker_buy_quote": 29059.987387 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01011, "high": 0.01029, "low": 0.0101, "close": 0.01023, "volume": 1445097.2, "close_time": 1774987199999, "quote_volume": 14759.816254, "trades": 59, "taker_buy_base": 1142213.4, "taker_buy_quote": 11662.169658 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01025, "high": 0.0103, "low": 0.0102, "close": 0.01029, "volume": 122526.7, "close_time": 1775001599999, "quote_volume": 1257.831499, "trades": 24, "taker_buy_base": 50660.1, "taker_buy_quote": 520.609405 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01031, "high": 0.01035, "low": 0.0102, "close": 0.01026, "volume": 570357.1, "close_time": 1775015999999, "quote_volume": 5841.570589, "trades": 14, "taker_buy_base": 311134.8, "taker_buy_quote": 3196.617223 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01024, "high": 0.01047, "low": 0.0102, "close": 0.01045, "volume": 1541487.6, "close_time": 1775030399999, "quote_volume": 16007.598424, "trades": 64, "taker_buy_base": 1028583.1, "taker_buy_quote": 10694.472209 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01045, "high": 0.01054, "low": 0.0104, "close": 0.01052, "volume": 1319303.4, "close_time": 1775044799999, "quote_volume": 13805.676552, "trades": 94, "taker_buy_base": 354413.5, "taker_buy_quote": 3717.348462 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01052, "high": 0.01065, "low": 0.0104, "close": 0.01058, "volume": 3987654.2, "close_time": 1775059199999, "quote_volume": 42029.718422, "trades": 151, "taker_buy_base": 2784559.7, "taker_buy_quote": 29384.965866 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0106, "high": 0.0106, "low": 0.01032, "close": 0.0104, "volume": 5138392.8, "close_time": 1775073599999, "quote_volume": 53892.9546, "trades": 163, "taker_buy_base": 2185080.8, "taker_buy_quote": 22971.373911 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01038, "high": 0.0104, "low": 0.01027, "close": 0.01027, "volume": 496695.2, "close_time": 1775087999999, "quote_volume": 5137.262687, "trades": 36, "taker_buy_base": 148679.5, "taker_buy_quote": 1537.157071 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0103, "high": 0.0104, "low": 0.00993, "close": 0.00999, "volume": 6879983.6, "close_time": 1775102399999, "quote_volume": 70074.629983, "trades": 313, "taker_buy_base": 3511551.4, "taker_buy_quote": 35762.712128 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00994, "high": 0.01011, "low": 0.00994, "close": 0.01007, "volume": 1737719.0, "close_time": 1775116799999, "quote_volume": 17392.504879, "trades": 78, "taker_buy_base": 730528.3, "taker_buy_quote": 7316.074001 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01006, "high": 0.01006, "low": 0.00988, "close": 0.01003, "volume": 3699726.2, "close_time": 1775131199999, "quote_volume": 36904.153658, "trades": 169, "taker_buy_base": 2143658.9, "taker_buy_quote": 21421.294058 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01, "high": 0.01, "low": 0.00973, "close": 0.00976, "volume": 7382061.3, "close_time": 1775145599999, "quote_volume": 72519.593587, "trades": 259, "taker_buy_base": 2669199.5, "taker_buy_quote": 26219.458317 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00976, "high": 0.00989, "low": 0.0097, "close": 0.00982, "volume": 5000249.1, "close_time": 1775159999999, "quote_volume": 49154.271278, "trades": 156, "taker_buy_base": 3231080.1, "taker_buy_quote": 31789.989324 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00983, "high": 0.00995, "low": 0.0098, "close": 0.00986, "volume": 1200059.6, "close_time": 1775174399999, "quote_volume": 11876.550574, "trades": 52, "taker_buy_base": 465983.8, "taker_buy_quote": 4606.227682 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00992, "high": 0.01006, "low": 0.00986, "close": 0.01002, "volume": 738248.9, "close_time": 1775188799999, "quote_volume": 7359.40907, "trades": 47, "taker_buy_base": 396254.8, "taker_buy_quote": 3950.003401 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01, "high": 0.01004, "low": 0.00995, "close": 0.01002, "volume": 1030683.0, "close_time": 1775203199999, "quote_volume": 10294.373804, "trades": 84, "taker_buy_base": 488765.8, "taker_buy_quote": 4878.283306 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01003, "high": 0.01009, "low": 0.00997, "close": 0.01003, "volume": 678567.1, "close_time": 1775217599999, "quote_volume": 6800.758042, "trades": 49, "taker_buy_base": 267280.2, "taker_buy_quote": 2682.173819 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01006, "high": 0.01015, "low": 0.00992, "close": 0.00992, "volume": 2026328.4, "close_time": 1775231999999, "quote_volume": 20335.782014, "trades": 88, "taker_buy_base": 946566.1, "taker_buy_quote": 9499.619351 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0099, "high": 0.01012, "low": 0.00988, "close": 0.01009, "volume": 867529.1, "close_time": 1775246399999, "quote_volume": 8678.06336, "trades": 82, "taker_buy_base": 791070.4, "taker_buy_quote": 7912.885557 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01008, "high": 0.01011, "low": 0.00994, "close": 0.01001, "volume": 968031.6, "close_time": 1775260799999, "quote_volume": 9678.703576, "trades": 48, "taker_buy_base": 229008.8, "taker_buy_quote": 2295.016879 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01, "high": 0.01, "low": 0.00984, "close": 0.00991, "volume": 1728181.2, "close_time": 1775275199999, "quote_volume": 17129.161593, "trades": 106, "taker_buy_base": 913378.4, "taker_buy_quote": 9055.468822 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00988, "high": 0.00994, "low": 0.00985, "close": 0.00989, "volume": 326762.5, "close_time": 1775289599999, "quote_volume": 3236.338111, "trades": 21, "taker_buy_base": 180797.2, "taker_buy_quote": 1791.489331 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0099, "high": 0.0099, "low": 0.00983, "close": 0.0099, "volume": 612383.1, "close_time": 1775303999999, "quote_volume": 6042.365524, "trades": 48, "taker_buy_base": 98861.1, "taker_buy_quote": 975.680368 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00989, "high": 0.01002, "low": 0.00978, "close": 0.01002, "volume": 1132259.4, "close_time": 1775318399999, "quote_volume": 11195.287361, "trades": 88, "taker_buy_base": 639012.3, "taker_buy_quote": 6316.783387 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01001, "high": 0.01001, "low": 0.00986, "close": 0.00996, "volume": 2227268.6, "close_time": 1775332799999, "quote_volume": 22139.080838, "trades": 122, "taker_buy_base": 1198994.3, "taker_buy_quote": 11915.91639 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00991, "high": 0.01002, "low": 0.00989, "close": 0.00997, "volume": 471074.8, "close_time": 1775347199999, "quote_volume": 4693.281426, "trades": 40, "taker_buy_base": 224296.5, "taker_buy_quote": 2234.366381 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01, "high": 0.01, "low": 0.0098, "close": 0.00983, "volume": 183634.8, "close_time": 1775361599999, "quote_volume": 1808.595315, "trades": 21, "taker_buy_base": 96500.7, "taker_buy_quote": 950.088628 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.00983, "high": 0.00985, "low": 0.00944, "close": 0.00949, "volume": 2335687.0, "close_time": 1775375999999, "quote_volume": 22456.074547, "trades": 154, "taker_buy_base": 739204.1, "taker_buy_quote": 7134.542907 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00951, "high": 0.00955, "low": 0.0094, "close": 0.00947, "volume": 1752102.0, "close_time": 1775390399999, "quote_volume": 16606.33797, "trades": 98, "taker_buy_base": 654391.1, "taker_buy_quote": 6205.44473 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00948, "high": 0.00954, "low": 0.00935, "close": 0.00946, "volume": 224337.7, "close_time": 1775404799999, "quote_volume": 2123.079644, "trades": 35, "taker_buy_base": 113663.5, "taker_buy_quote": 1076.909837 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00943, "high": 0.00951, "low": 0.00931, "close": 0.00936, "volume": 1785852.3, "close_time": 1775419199999, "quote_volume": 16832.497911, "trades": 106, "taker_buy_base": 594440.4, "taker_buy_quote": 5605.746887 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00938, "high": 0.00945, "low": 0.00931, "close": 0.00945, "volume": 1236837.9, "close_time": 1775433599999, "quote_volume": 11607.722863, "trades": 67, "taker_buy_base": 814017.5, "taker_buy_quote": 7640.804301 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00949, "high": 0.00957, "low": 0.00943, "close": 0.00955, "volume": 603661.0, "close_time": 1775447999999, "quote_volume": 5750.05259, "trades": 34, "taker_buy_base": 207873.2, "taker_buy_quote": 1972.082409 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.00958, "high": 0.00966, "low": 0.00943, "close": 0.00945, "volume": 3299281.0, "close_time": 1775462399999, "quote_volume": 31436.477035, "trades": 101, "taker_buy_base": 2075773.6, "taker_buy_quote": 19769.810736 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00948, "high": 0.00977, "low": 0.00945, "close": 0.00973, "volume": 3909804.0, "close_time": 1775476799999, "quote_volume": 37568.044527, "trades": 155, "taker_buy_base": 1794833.5, "taker_buy_quote": 17240.945847 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00969, "high": 0.00982, "low": 0.00964, "close": 0.00981, "volume": 1311645.0, "close_time": 1775491199999, "quote_volume": 12751.749436, "trades": 81, "taker_buy_base": 794013.7, "taker_buy_quote": 7729.812969 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00967, "high": 0.00991, "low": 0.00965, "close": 0.00977, "volume": 1624365.3, "close_time": 1775505599999, "quote_volume": 15923.686924, "trades": 94, "taker_buy_base": 1324660.5, "taker_buy_quote": 12984.902362 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00976, "high": 0.00981, "low": 0.0095, "close": 0.00953, "volume": 1886231.9, "close_time": 1775519999999, "quote_volume": 18279.343114, "trades": 69, "taker_buy_base": 929243.1, "taker_buy_quote": 8961.14361 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00961, "high": 0.00961, "low": 0.00951, "close": 0.00956, "volume": 555725.7, "close_time": 1775534399999, "quote_volume": 5316.978249, "trades": 24, "taker_buy_base": 139338.1, "taker_buy_quote": 1332.066167 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00955, "high": 0.00966, "low": 0.00947, "close": 0.00963, "volume": 1222375.9, "close_time": 1775548799999, "quote_volume": 11742.884613, "trades": 69, "taker_buy_base": 1148575.7, "taker_buy_quote": 11033.885957 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0096, "high": 0.00963, "low": 0.00947, "close": 0.00949, "volume": 1814120.8, "close_time": 1775563199999, "quote_volume": 17367.739577, "trades": 74, "taker_buy_base": 586073.4, "taker_buy_quote": 5598.911093 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00947, "high": 0.0095, "low": 0.00935, "close": 0.00945, "volume": 1671965.5, "close_time": 1775577599999, "quote_volume": 15773.075596, "trades": 78, "taker_buy_base": 686063.5, "taker_buy_quote": 6473.63095 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0095, "high": 0.00965, "low": 0.0095, "close": 0.00964, "volume": 1499291.1, "close_time": 1775591999999, "quote_volume": 14379.453254, "trades": 80, "taker_buy_base": 1007965.2, "taker_buy_quote": 9682.488277 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00968, "high": 0.01022, "low": 0.00968, "close": 0.01012, "volume": 3147577.0, "close_time": 1775606399999, "quote_volume": 31449.951676, "trades": 161, "taker_buy_base": 1687444.0, "taker_buy_quote": 16785.955661 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01011, "high": 0.01011, "low": 0.00996, "close": 0.01007, "volume": 1339383.2, "close_time": 1775620799999, "quote_volume": 13425.945658, "trades": 99, "taker_buy_base": 465973.9, "taker_buy_quote": 4678.680011 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.01006, "high": 0.01032, "low": 0.01005, "close": 0.01021, "volume": 1907766.9, "close_time": 1775635199999, "quote_volume": 19403.111873, "trades": 98, "taker_buy_base": 1071726.8, "taker_buy_quote": 10903.251861 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01023, "high": 0.01029, "low": 0.01005, "close": 0.01015, "volume": 2070456.0, "close_time": 1775649599999, "quote_volume": 21115.320596, "trades": 73, "taker_buy_base": 1060234.3, "taker_buy_quote": 10850.922418 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.01013, "high": 0.01018, "low": 0.00995, "close": 0.01002, "volume": 1221817.7, "close_time": 1775663999999, "quote_volume": 12317.78371, "trades": 92, "taker_buy_base": 555177.7, "taker_buy_quote": 5618.950022 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01003, "high": 0.01009, "low": 0.0098, "close": 0.0099, "volume": 1741427.0, "close_time": 1775678399999, "quote_volume": 17273.486003, "trades": 119, "taker_buy_base": 1075945.6, "taker_buy_quote": 10712.734496 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00991, "high": 0.00997, "low": 0.00979, "close": 0.00979, "volume": 934100.7, "close_time": 1775692799999, "quote_volume": 9233.994998, "trades": 56, "taker_buy_base": 384936.5, "taker_buy_quote": 3819.21992 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00976, "high": 0.00985, "low": 0.00966, "close": 0.00982, "volume": 807724.7, "close_time": 1775707199999, "quote_volume": 7908.852584, "trades": 68, "taker_buy_base": 343124.6, "taker_buy_quote": 3367.135921 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00982, "high": 0.00989, "low": 0.00975, "close": 0.00982, "volume": 602554.2, "close_time": 1775721599999, "quote_volume": 5901.472915, "trades": 29, "taker_buy_base": 323220.2, "taker_buy_quote": 3164.505353 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00981, "high": 0.00992, "low": 0.00975, "close": 0.00979, "volume": 2084338.6, "close_time": 1775735999999, "quote_volume": 20516.028786, "trades": 99, "taker_buy_base": 1053673.1, "taker_buy_quote": 10380.187203 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00979, "high": 0.01001, "low": 0.00975, "close": 0.00992, "volume": 2562374.2, "close_time": 1775750399999, "quote_volume": 25421.418034, "trades": 118, "taker_buy_base": 323139.7, "taker_buy_quote": 3220.472805 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0099, "high": 0.01023, "low": 0.0099, "close": 0.01016, "volume": 2697514.4, "close_time": 1775764799999, "quote_volume": 26950.560993, "trades": 112, "taker_buy_base": 2133702.5, "taker_buy_quote": 21316.485696 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01015, "high": 0.01033, "low": 0.01008, "close": 0.0101, "volume": 3066957.3, "close_time": 1775779199999, "quote_volume": 31299.338732, "trades": 139, "taker_buy_base": 1462506.1, "taker_buy_quote": 14896.403083 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01012, "high": 0.01062, "low": 0.01007, "close": 0.01058, "volume": 5134284.4, "close_time": 1775793599999, "quote_volume": 53186.961539, "trades": 258, "taker_buy_base": 3177515.5, "taker_buy_quote": 32941.807257 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01057, "high": 0.01065, "low": 0.01036, "close": 0.01037, "volume": 2479432.2, "close_time": 1775807999999, "quote_volume": 26014.004551, "trades": 153, "taker_buy_base": 1310584.7, "taker_buy_quote": 13734.416537 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.01036, "high": 0.01068, "low": 0.01036, "close": 0.01047, "volume": 3245699.1, "close_time": 1775822399999, "quote_volume": 34111.764712, "trades": 174, "taker_buy_base": 2264618.3, "taker_buy_quote": 23818.048502 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.01052, "high": 0.01069, "low": 0.01045, "close": 0.01053, "volume": 2403544.7, "close_time": 1775836799999, "quote_volume": 25335.958868, "trades": 175, "taker_buy_base": 1193001.2, "taker_buy_quote": 12575.917022 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.01055, "high": 0.01076, "low": 0.0104, "close": 0.01057, "volume": 3076468.6, "close_time": 1775851199999, "quote_volume": 32503.253307, "trades": 172, "taker_buy_base": 1416921.1, "taker_buy_quote": 14989.561573 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.01058, "high": 0.01058, "low": 0.0104, "close": 0.01053, "volume": 1435896.5, "close_time": 1775865599999, "quote_volume": 15074.237579, "trades": 132, "taker_buy_base": 1187927.5, "taker_buy_quote": 12469.136108 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.01047, "high": 0.01053, "low": 0.01039, "close": 0.01039, "volume": 426143.1, "close_time": 1775879999999, "quote_volume": 4464.781528, "trades": 40, "taker_buy_base": 363107.7, "taker_buy_quote": 3803.1668 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.01041, "high": 0.01079, "low": 0.01039, "close": 0.01075, "volume": 4665325.1, "close_time": 1775894399999, "quote_volume": 49452.303791, "trades": 195, "taker_buy_base": 3497828.2, "taker_buy_quote": 37048.410664 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.01081, "high": 0.01136, "low": 0.01081, "close": 0.01124, "volume": 10940465.0, "close_time": 1775908799999, "quote_volume": 120968.821743, "trades": 738, "taker_buy_base": 3732382.0, "taker_buy_quote": 41320.678355 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.01126, "high": 0.01147, "low": 0.0109, "close": 0.01127, "volume": 8482043.7, "close_time": 1775923199999, "quote_volume": 94798.274425, "trades": 410, "taker_buy_base": 5579470.4, "taker_buy_quote": 62508.388136 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0112, "high": 0.01175, "low": 0.01114, "close": 0.01137, "volume": 14271806.6, "close_time": 1775937599999, "quote_volume": 165268.52571, "trades": 655, "taker_buy_base": 7780289.9, "taker_buy_quote": 90102.630647 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.01134, "high": 0.01154, "low": 0.01124, "close": 0.0115, "volume": 6924576.2, "close_time": 1775951999999, "quote_volume": 79059.111181, "trades": 341, "taker_buy_base": 4828592.7, "taker_buy_quote": 55133.122095 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0115, "high": 0.01152, "low": 0.01076, "close": 0.01079, "volume": 8003824.1, "close_time": 1775966399999, "quote_volume": 88370.794872, "trades": 443, "taker_buy_base": 2482818.3, "taker_buy_quote": 27497.474166 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.01079, "high": 0.01102, "low": 0.01074, "close": 0.01096, "volume": 2637168.8, "close_time": 1775980799999, "quote_volume": 28725.620544, "trades": 238, "taker_buy_base": 1522463.8, "taker_buy_quote": 16605.096533 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.01096, "high": 0.0111, "low": 0.01088, "close": 0.01101, "volume": 1971505.5, "close_time": 1775995199999, "quote_volume": 21685.014451, "trades": 139, "taker_buy_base": 1589062.8, "taker_buy_quote": 17481.077853 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.01099, "high": 0.01099, "low": 0.01065, "close": 0.01068, "volume": 5605147.4, "close_time": 1776009599999, "quote_volume": 60718.538856, "trades": 319, "taker_buy_base": 3751637.6, "taker_buy_quote": 40719.717451 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.01069, "high": 0.01085, "low": 0.01062, "close": 0.01082, "volume": 1610198.3, "close_time": 1776023999999, "quote_volume": 17351.266807, "trades": 119, "taker_buy_base": 336828.0, "taker_buy_quote": 3627.471277 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.01084, "high": 0.01089, "low": 0.01049, "close": 0.01055, "volume": 2514919.7, "close_time": 1776038399999, "quote_volume": 26838.973763, "trades": 121, "taker_buy_base": 1180761.7, "taker_buy_quote": 12651.924691 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.01053, "high": 0.01077, "low": 0.01053, "close": 0.01066, "volume": 687175.2, "close_time": 1776052799999, "quote_volume": 7349.187208, "trades": 44, "taker_buy_base": 522779.6, "taker_buy_quote": 5594.646239 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.01073, "high": 0.01074, "low": 0.01049, "close": 0.0105, "volume": 2650496.3, "close_time": 1776067199999, "quote_volume": 28046.498378, "trades": 120, "taker_buy_base": 1559765.0, "taker_buy_quote": 16498.223851 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.01045, "high": 0.0106, "low": 0.01044, "close": 0.01056, "volume": 1962508.7, "close_time": 1776081599999, "quote_volume": 20644.964636, "trades": 123, "taker_buy_base": 745133.1, "taker_buy_quote": 7842.958473 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.01052, "high": 0.01072, "low": 0.01041, "close": 0.01066, "volume": 1599920.0, "close_time": 1776095999999, "quote_volume": 16873.340945, "trades": 73, "taker_buy_base": 674707.4, "taker_buy_quote": 7107.00623 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.01066, "high": 0.01079, "low": 0.01057, "close": 0.01073, "volume": 1814010.5, "close_time": 1776110399999, "quote_volume": 19417.322318, "trades": 88, "taker_buy_base": 725191.5, "taker_buy_quote": 7745.735085 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.01065, "high": 0.01106, "low": 0.01064, "close": 0.01102, "volume": 1982804.2, "close_time": 1776124799999, "quote_volume": 21601.673373, "trades": 105, "taker_buy_base": 1247307.3, "taker_buy_quote": 13586.986381 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.01101, "high": 0.01101, "low": 0.01084, "close": 0.01089, "volume": 586102.2, "close_time": 1776139199999, "quote_volume": 6400.075974, "trades": 58, "taker_buy_base": 204755.3, "taker_buy_quote": 2231.245309 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.01081, "high": 0.01083, "low": 0.01065, "close": 0.01071, "volume": 1632470.0, "close_time": 1776153599999, "quote_volume": 17568.636183, "trades": 66, "taker_buy_base": 654373.1, "taker_buy_quote": 7044.825088 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.01069, "high": 0.01082, "low": 0.01067, "close": 0.01071, "volume": 1883621.6, "close_time": 1776167999999, "quote_volume": 20262.121594, "trades": 255, "taker_buy_base": 1048043.5, "taker_buy_quote": 11284.333974 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.01068, "high": 0.01076, "low": 0.01061, "close": 0.0107, "volume": 2218776.9, "close_time": 1776182399999, "quote_volume": 23695.27328, "trades": 123, "taker_buy_base": 970803.4, "taker_buy_quote": 10371.07541 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.01069, "high": 0.01069, "low": 0.01039, "close": 0.01041, "volume": 1409804.5, "close_time": 1776196799999, "quote_volume": 14884.120086, "trades": 93, "taker_buy_base": 617421.1, "taker_buy_quote": 6524.823256 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.01045, "high": 0.01045, "low": 0.01025, "close": 0.01043, "volume": 698223.8, "close_time": 1776211199999, "quote_volume": 7196.520857, "trades": 58, "taker_buy_base": 484167.4, "taker_buy_quote": 4990.121071 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.01045, "high": 0.01058, "low": 0.01036, "close": 0.01051, "volume": 540930.5, "close_time": 1776225599999, "quote_volume": 5670.658473, "trades": 39, "taker_buy_base": 96007.2, "taker_buy_quote": 1007.498924 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.01054, "high": 0.01064, "low": 0.01047, "close": 0.01049, "volume": 837636.4, "close_time": 1776239999999, "quote_volume": 8833.549426, "trades": 53, "taker_buy_base": 711069.3, "taker_buy_quote": 7499.461905 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.01049, "high": 0.01067, "low": 0.01049, "close": 0.01059, "volume": 1286219.3, "close_time": 1776254399999, "quote_volume": 13572.429891, "trades": 76, "taker_buy_base": 561909.7, "taker_buy_quote": 5936.056171 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.01056, "high": 0.01076, "low": 0.01055, "close": 0.01062, "volume": 1022440.8, "close_time": 1776268799999, "quote_volume": 10892.954178, "trades": 80, "taker_buy_base": 804000.7, "taker_buy_quote": 8565.099116 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.01059, "high": 0.01074, "low": 0.01055, "close": 0.01068, "volume": 3168473.8, "close_time": 1776283199999, "quote_volume": 33748.576848, "trades": 169, "taker_buy_base": 1769767.3, "taker_buy_quote": 18853.237579 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.01067, "high": 0.01082, "low": 0.01065, "close": 0.01067, "volume": 1128903.0, "close_time": 1776297599999, "quote_volume": 12100.844365, "trades": 45, "taker_buy_base": 672093.1, "taker_buy_quote": 7208.259523 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.01066, "high": 0.01082, "low": 0.01063, "close": 0.01082, "volume": 918296.7, "close_time": 1776311999999, "quote_volume": 9856.878366, "trades": 62, "taker_buy_base": 308405.2, "taker_buy_quote": 3322.828957 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.01078, "high": 0.01153, "low": 0.01078, "close": 0.01143, "volume": 10141491.1, "close_time": 1776326399999, "quote_volume": 113593.882197, "trades": 510, "taker_buy_base": 6455037.7, "taker_buy_quote": 72089.693435 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.01143, "high": 0.01156, "low": 0.01129, "close": 0.01147, "volume": 6747072.6, "close_time": 1776340799999, "quote_volume": 77008.900612, "trades": 499, "taker_buy_base": 4336005.0, "taker_buy_quote": 49503.8561 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.01145, "high": 0.01192, "low": 0.01116, "close": 0.01177, "volume": 11453137.9, "close_time": 1776355199999, "quote_volume": 131226.051429, "trades": 689, "taker_buy_base": 5074948.7, "taker_buy_quote": 58033.070244 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.01174, "high": 0.01208, "low": 0.01167, "close": 0.01199, "volume": 9377187.9, "close_time": 1776369599999, "quote_volume": 111426.911616, "trades": 479, "taker_buy_base": 4709456.9, "taker_buy_quote": 55998.403059 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.01196, "high": 0.01196, "low": 0.01165, "close": 0.01173, "volume": 3033761.7, "close_time": 1776383999999, "quote_volume": 35742.404192, "trades": 166, "taker_buy_base": 1445620.9, "taker_buy_quote": 17052.515997 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.01174, "high": 0.01195, "low": 0.01171, "close": 0.01183, "volume": 2356123.0, "close_time": 1776398399999, "quote_volume": 27903.830708, "trades": 190, "taker_buy_base": 1856298.6, "taker_buy_quote": 21983.599136 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.01181, "high": 0.01191, "low": 0.01161, "close": 0.01174, "volume": 1746223.2, "close_time": 1776412799999, "quote_volume": 20502.665269, "trades": 116, "taker_buy_base": 998001.4, "taker_buy_quote": 11729.019422 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.01174, "high": 0.01183, "low": 0.01162, "close": 0.01177, "volume": 1896934.9, "close_time": 1776427199999, "quote_volume": 22231.539059, "trades": 104, "taker_buy_base": 759765.0, "taker_buy_quote": 8900.849066 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.01175, "high": 0.01205, "low": 0.01174, "close": 0.01185, "volume": 1773908.9, "close_time": 1776441599999, "quote_volume": 21040.161592, "trades": 155, "taker_buy_base": 1115773.5, "taker_buy_quote": 13252.216234 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0119, "high": 0.0122, "low": 0.01189, "close": 0.01199, "volume": 2142139.8, "close_time": 1776455999999, "quote_volume": 25809.865878, "trades": 160, "taker_buy_base": 982000.4, "taker_buy_quote": 11833.58875 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.012, "high": 0.01205, "low": 0.01188, "close": 0.01194, "volume": 537523.5, "close_time": 1776470399999, "quote_volume": 6436.265851, "trades": 68, "taker_buy_base": 194960.2, "taker_buy_quote": 2334.764882 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.01194, "high": 0.01195, "low": 0.01174, "close": 0.01182, "volume": 1532475.9, "close_time": 1776484799999, "quote_volume": 18182.859409, "trades": 109, "taker_buy_base": 1121174.5, "taker_buy_quote": 13314.584733 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.01179, "high": 0.01193, "low": 0.01173, "close": 0.01187, "volume": 1754565.6, "close_time": 1776499199999, "quote_volume": 20709.191258, "trades": 102, "taker_buy_base": 628431.1, "taker_buy_quote": 7419.960222 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.01187, "high": 0.01187, "low": 0.01141, "close": 0.01144, "volume": 3879258.9, "close_time": 1776513599999, "quote_volume": 45056.80969, "trades": 212, "taker_buy_base": 1846500.9, "taker_buy_quote": 21414.506858 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.01153, "high": 0.01164, "low": 0.01148, "close": 0.01154, "volume": 1217012.2, "close_time": 1776527999999, "quote_volume": 14054.81946, "trades": 95, "taker_buy_base": 747062.0, "taker_buy_quote": 8621.766567 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.01149, "high": 0.01156, "low": 0.01113, "close": 0.01119, "volume": 2433606.3, "close_time": 1776542399999, "quote_volume": 27650.017332, "trades": 194, "taker_buy_base": 727761.5, "taker_buy_quote": 8266.625589 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.01124, "high": 0.01129, "low": 0.01107, "close": 0.01107, "volume": 1351088.0, "close_time": 1776556799999, "quote_volume": 15093.987976, "trades": 63, "taker_buy_base": 412953.0, "taker_buy_quote": 4624.827378 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0111, "high": 0.0111, "low": 0.01084, "close": 0.01096, "volume": 919102.0, "close_time": 1776571199999, "quote_volume": 10076.452052, "trades": 75, "taker_buy_base": 213730.9, "taker_buy_quote": 2338.021052 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.01091, "high": 0.01102, "low": 0.01086, "close": 0.01099, "volume": 1068270.0, "close_time": 1776585599999, "quote_volume": 11699.221842, "trades": 81, "taker_buy_base": 442831.0, "taker_buy_quote": 4841.822226 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.01094, "high": 0.01121, "low": 0.01089, "close": 0.01112, "volume": 1299126.0, "close_time": 1776599999999, "quote_volume": 14305.371842, "trades": 182, "taker_buy_base": 1016022.4, "taker_buy_quote": 11196.336362 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.01115, "high": 0.01131, "low": 0.01113, "close": 0.01129, "volume": 1352835.2, "close_time": 1776614399999, "quote_volume": 15209.355307, "trades": 140, "taker_buy_base": 911608.3, "taker_buy_quote": 10248.859445 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.01133, "high": 0.01133, "low": 0.01104, "close": 0.01113, "volume": 1692580.7, "close_time": 1776628799999, "quote_volume": 18855.540734, "trades": 88, "taker_buy_base": 821129.7, "taker_buy_quote": 9156.084611 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.01105, "high": 0.01115, "low": 0.01077, "close": 0.0108, "volume": 1653834.6, "close_time": 1776643199999, "quote_volume": 18144.601869, "trades": 94, "taker_buy_base": 722594.8, "taker_buy_quote": 7976.436263 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.01088, "high": 0.01109, "low": 0.01088, "close": 0.01108, "volume": 953020.6, "close_time": 1776657599999, "quote_volume": 10460.378875, "trades": 52, "taker_buy_base": 580459.7, "taker_buy_quote": 6365.100322 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.01107, "high": 0.01108, "low": 0.01079, "close": 0.01091, "volume": 1768214.8, "close_time": 1776671999999, "quote_volume": 19329.157809, "trades": 110, "taker_buy_base": 853264.4, "taker_buy_quote": 9318.67835 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.01091, "high": 0.01115, "low": 0.01091, "close": 0.01104, "volume": 1899859.6, "close_time": 1776686399999, "quote_volume": 20916.654152, "trades": 108, "taker_buy_base": 1305324.9, "taker_buy_quote": 14378.401033 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.01113, "high": 0.01119, "low": 0.01092, "close": 0.01102, "volume": 1255713.4, "close_time": 1776700799999, "quote_volume": 13894.806855, "trades": 111, "taker_buy_base": 640396.9, "taker_buy_quote": 7108.352125 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.011, "high": 0.01117, "low": 0.011, "close": 0.01107, "volume": 618244.0, "close_time": 1776715199999, "quote_volume": 6865.789718, "trades": 79, "taker_buy_base": 281924.4, "taker_buy_quote": 3130.805765 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.01105, "high": 0.01118, "low": 0.01097, "close": 0.01097, "volume": 2855739.5, "close_time": 1776729599999, "quote_volume": 31610.174535, "trades": 143, "taker_buy_base": 1395176.0, "taker_buy_quote": 15476.036235 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.01098, "high": 0.01111, "low": 0.01091, "close": 0.01091, "volume": 496963.9, "close_time": 1776743999999, "quote_volume": 5481.171279, "trades": 47, "taker_buy_base": 255344.2, "taker_buy_quote": 2806.804342 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.01094, "high": 0.01107, "low": 0.01089, "close": 0.01105, "volume": 218624.6, "close_time": 1776758399999, "quote_volume": 2405.75822, "trades": 49, "taker_buy_base": 198678.8, "taker_buy_quote": 2187.331849 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.01106, "high": 0.01109, "low": 0.01095, "close": 0.01107, "volume": 1862222.4, "close_time": 1776772799999, "quote_volume": 20545.145071, "trades": 119, "taker_buy_base": 1129907.2, "taker_buy_quote": 12464.238236 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.01103, "high": 0.0111, "low": 0.01085, "close": 0.01096, "volume": 1847091.3, "close_time": 1776787199999, "quote_volume": 20212.063943, "trades": 111, "taker_buy_base": 847523.7, "taker_buy_quote": 9292.039326 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.01098, "high": 0.011, "low": 0.01056, "close": 0.01057, "volume": 3827822.7, "close_time": 1776801599999, "quote_volume": 41239.76084, "trades": 177, "taker_buy_base": 860503.4, "taker_buy_quote": 9232.895423 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.01058, "high": 0.0109, "low": 0.01056, "close": 0.01088, "volume": 1307683.3, "close_time": 1776815999999, "quote_volume": 14003.604759, "trades": 90, "taker_buy_base": 734260.6, "taker_buy_quote": 7884.492252 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.01091, "high": 0.01105, "low": 0.0108, "close": 0.01099, "volume": 2699940.8, "close_time": 1776830399999, "quote_volume": 29380.747093, "trades": 140, "taker_buy_base": 2405821.1, "taker_buy_quote": 26192.407449 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.01098, "high": 0.0111, "low": 0.0109, "close": 0.01106, "volume": 1752221.8, "close_time": 1776844799999, "quote_volume": 19305.437604, "trades": 103, "taker_buy_base": 1089347.8, "taker_buy_quote": 11997.171191 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.01107, "high": 0.01107, "low": 0.01093, "close": 0.01099, "volume": 1236591.1, "close_time": 1776859199999, "quote_volume": 13594.703764, "trades": 69, "taker_buy_base": 497928.5, "taker_buy_quote": 5467.195285 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.01101, "high": 0.01119, "low": 0.0109, "close": 0.01113, "volume": 1474233.7, "close_time": 1776873599999, "quote_volume": 16304.17329, "trades": 107, "taker_buy_base": 752211.6, "taker_buy_quote": 8337.31991 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.01118, "high": 0.01121, "low": 0.01098, "close": 0.01102, "volume": 1231010.0, "close_time": 1776887999999, "quote_volume": 13708.365866, "trades": 94, "taker_buy_base": 524913.5, "taker_buy_quote": 5837.398887 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.01103, "high": 0.0111, "low": 0.01088, "close": 0.01088, "volume": 346917.7, "close_time": 1776902399999, "quote_volume": 3814.365595, "trades": 50, "taker_buy_base": 192199.0, "taker_buy_quote": 2117.86011 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0109, "high": 0.01092, "low": 0.01076, "close": 0.01081, "volume": 809402.8, "close_time": 1776916799999, "quote_volume": 8754.548443, "trades": 45, "taker_buy_base": 453299.0, "taker_buy_quote": 4904.551684 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.01068, "high": 0.01068, "low": 0.01066, "close": 0.01066, "volume": 86986.6, "close_time": 1776931199999, "quote_volume": 928.352335, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 } ] }, "1d": { "count": 276, "start_date": "2025-07-22T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.03191, "high": 0.05999, "low": 0.02917, "close": 0.0325, "volume": 1417238.5, "close_time": 1753228799999, "quote_volume": 44880.896811, "trades": 303, "taker_buy_base": 630099.3, "taker_buy_quote": 20238.66063 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.03234, "high": 0.03304, "low": 0.02769, "close": 0.02861, "volume": 2644572.7, "close_time": 1753315199999, "quote_volume": 78822.444545, "trades": 586, "taker_buy_base": 1204107.7, "taker_buy_quote": 36223.779923 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.02849, "high": 0.03241, "low": 0.025, "close": 0.02663, "volume": 3528110.1, "close_time": 1753401599999, "quote_volume": 93871.274848, "trades": 754, "taker_buy_base": 1654938.4, "taker_buy_quote": 44283.137748 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.02663, "high": 0.02762, "low": 0.02587, "close": 0.0273, "volume": 1235667.2, "close_time": 1753487999999, "quote_volume": 33379.555492, "trades": 288, "taker_buy_base": 695506.8, "taker_buy_quote": 18821.642636 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.02741, "high": 0.02827, "low": 0.02717, "close": 0.02763, "volume": 1772676.2, "close_time": 1753574399999, "quote_volume": 48821.131222, "trades": 1202, "taker_buy_base": 745494.3, "taker_buy_quote": 20521.933396 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0276, "high": 0.02905, "low": 0.02746, "close": 0.02902, "volume": 2354475.5, "close_time": 1753660799999, "quote_volume": 67051.521706, "trades": 2395, "taker_buy_base": 1130346.8, "taker_buy_quote": 32290.26933 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0291, "high": 0.03073, "low": 0.02699, "close": 0.02726, "volume": 5315080.9, "close_time": 1753747199999, "quote_volume": 155235.554327, "trades": 2844, "taker_buy_base": 2326898.1, "taker_buy_quote": 67944.028708 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.02728, "high": 0.0283, "low": 0.02624, "close": 0.02685, "volume": 3264194.4, "close_time": 1753833599999, "quote_volume": 87994.736355, "trades": 864, "taker_buy_base": 1481249.7, "taker_buy_quote": 39950.213594 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.02655, "high": 0.02691, "low": 0.02486, "close": 0.02636, "volume": 4888362.3, "close_time": 1753919999999, "quote_volume": 126670.188578, "trades": 1113, "taker_buy_base": 2264206.3, "taker_buy_quote": 58815.71368 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.02629, "high": 0.02729, "low": 0.02453, "close": 0.02457, "volume": 2778807.0, "close_time": 1754006399999, "quote_volume": 72303.822951, "trades": 634, "taker_buy_base": 1114277.3, "taker_buy_quote": 29154.96648 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0245, "high": 0.02467, "low": 0.02302, "close": 0.02373, "volume": 2746462.4, "close_time": 1754092799999, "quote_volume": 66010.814182, "trades": 753, "taker_buy_base": 1059876.3, "taker_buy_quote": 25544.267679 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.02384, "high": 0.02424, "low": 0.02272, "close": 0.02328, "volume": 2413271.9, "close_time": 1754179199999, "quote_volume": 56184.836128, "trades": 388, "taker_buy_base": 1334954.6, "taker_buy_quote": 31148.245703 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.02334, "high": 0.02483, "low": 0.02311, "close": 0.02467, "volume": 1654379.5, "close_time": 1754265599999, "quote_volume": 40174.231294, "trades": 311, "taker_buy_base": 792612.4, "taker_buy_quote": 19211.303976 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0247, "high": 0.02596, "low": 0.02462, "close": 0.02596, "volume": 2768313.6, "close_time": 1754351999999, "quote_volume": 69740.114335, "trades": 401, "taker_buy_base": 1420201.7, "taker_buy_quote": 35875.240508 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.02588, "high": 0.02602, "low": 0.02436, "close": 0.02459, "volume": 3246278.8, "close_time": 1754438399999, "quote_volume": 82531.593611, "trades": 437, "taker_buy_base": 991586.7, "taker_buy_quote": 24961.366232 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.02459, "high": 0.02551, "low": 0.02405, "close": 0.02516, "volume": 1813407.7, "close_time": 1754524799999, "quote_volume": 45293.188936, "trades": 280, "taker_buy_base": 776477.7, "taker_buy_quote": 19379.715997 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.02526, "high": 0.02738, "low": 0.02503, "close": 0.02717, "volume": 8061698.9, "close_time": 1754611199999, "quote_volume": 213916.223393, "trades": 974, "taker_buy_base": 3913012.4, "taker_buy_quote": 103978.612846 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0272, "high": 0.02872, "low": 0.02706, "close": 0.02829, "volume": 23159886.5, "close_time": 1754697599999, "quote_volume": 645307.694639, "trades": 2761, "taker_buy_base": 11447505.5, "taker_buy_quote": 318502.959799 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.02831, "high": 0.03074, "low": 0.02823, "close": 0.03002, "volume": 13644562.9, "close_time": 1754783999999, "quote_volume": 402478.342172, "trades": 3089, "taker_buy_base": 7215878.8, "taker_buy_quote": 212537.071069 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.02994, "high": 0.03106, "low": 0.02858, "close": 0.02967, "volume": 5791191.8, "close_time": 1754870399999, "quote_volume": 171512.142039, "trades": 2677, "taker_buy_base": 2948269.6, "taker_buy_quote": 87549.310913 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.02967, "high": 0.03045, "low": 0.02702, "close": 0.02717, "volume": 4988444.4, "close_time": 1754956799999, "quote_volume": 143684.777562, "trades": 1845, "taker_buy_base": 2465996.7, "taker_buy_quote": 70759.741763 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.02709, "high": 0.02932, "low": 0.02663, "close": 0.02875, "volume": 3950953.2, "close_time": 1755043199999, "quote_volume": 111056.886898, "trades": 1580, "taker_buy_base": 2023933.1, "taker_buy_quote": 56689.043903 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.02887, "high": 0.03232, "low": 0.02836, "close": 0.03203, "volume": 15302535.8, "close_time": 1755129599999, "quote_volume": 473654.775988, "trades": 3558, "taker_buy_base": 7439304.2, "taker_buy_quote": 231262.62997 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.03185, "high": 0.03216, "low": 0.02672, "close": 0.02754, "volume": 10176337.3, "close_time": 1755215999999, "quote_volume": 296722.004735, "trades": 2363, "taker_buy_base": 4544109.1, "taker_buy_quote": 132500.830975 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.02756, "high": 0.02972, "low": 0.02672, "close": 0.02748, "volume": 7776331.5, "close_time": 1755302399999, "quote_volume": 218491.353306, "trades": 1509, "taker_buy_base": 4044400.3, "taker_buy_quote": 113513.221511 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.02754, "high": 0.02912, "low": 0.02747, "close": 0.02873, "volume": 5155963.9, "close_time": 1755388799999, "quote_volume": 145516.966713, "trades": 937, "taker_buy_base": 2655821.6, "taker_buy_quote": 74969.212602 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.02879, "high": 0.03037, "low": 0.02874, "close": 0.02945, "volume": 7359430.1, "close_time": 1755475199999, "quote_volume": 218141.844346, "trades": 1178, "taker_buy_base": 4061149.6, "taker_buy_quote": 120262.962398 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.02936, "high": 0.02936, "low": 0.02683, "close": 0.02749, "volume": 5383123.5, "close_time": 1755561599999, "quote_volume": 148984.684458, "trades": 2264, "taker_buy_base": 2627954.2, "taker_buy_quote": 72674.870641 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0275, "high": 0.02794, "low": 0.02606, "close": 0.02643, "volume": 6121832.3, "close_time": 1755647999999, "quote_volume": 165448.245746, "trades": 2267, "taker_buy_base": 2805288.4, "taker_buy_quote": 75640.801515 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0265, "high": 0.02814, "low": 0.02637, "close": 0.02792, "volume": 4888071.4, "close_time": 1755734399999, "quote_volume": 133377.514868, "trades": 1425, "taker_buy_base": 2671393.5, "taker_buy_quote": 72827.65737 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.02796, "high": 0.02829, "low": 0.02652, "close": 0.02662, "volume": 4497223.7, "close_time": 1755820799999, "quote_volume": 123081.076576, "trades": 958, "taker_buy_base": 1941178.8, "taker_buy_quote": 53314.941459 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.02673, "high": 0.02936, "low": 0.0254, "close": 0.02916, "volume": 9370319.4, "close_time": 1755907199999, "quote_volume": 258600.172637, "trades": 1746, "taker_buy_base": 4674445.3, "taker_buy_quote": 130083.741428 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.02912, "high": 0.02913, "low": 0.02775, "close": 0.02824, "volume": 4117889.8, "close_time": 1755993599999, "quote_volume": 116037.518161, "trades": 1219, "taker_buy_base": 2133823.0, "taker_buy_quote": 60253.022816 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.02824, "high": 0.02866, "low": 0.02675, "close": 0.02743, "volume": 7707266.6, "close_time": 1756079999999, "quote_volume": 212488.326549, "trades": 1672, "taker_buy_base": 3737407.3, "taker_buy_quote": 103194.813397 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.02746, "high": 0.02758, "low": 0.02428, "close": 0.02478, "volume": 6871761.7, "close_time": 1756166399999, "quote_volume": 175878.184505, "trades": 1163, "taker_buy_base": 3077043.3, "taker_buy_quote": 79045.454311 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.02463, "high": 0.02641, "low": 0.02452, "close": 0.02606, "volume": 7004682.8, "close_time": 1756252799999, "quote_volume": 179187.427535, "trades": 739, "taker_buy_base": 3422323.0, "taker_buy_quote": 87659.355625 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.02599, "high": 0.02616, "low": 0.02522, "close": 0.0254, "volume": 6956529.3, "close_time": 1756339199999, "quote_volume": 178883.92062, "trades": 916, "taker_buy_base": 3099947.8, "taker_buy_quote": 79700.958608 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0255, "high": 0.0267, "low": 0.02517, "close": 0.02654, "volume": 5929450.4, "close_time": 1756425599999, "quote_volume": 154959.726834, "trades": 700, "taker_buy_base": 2951807.0, "taker_buy_quote": 77047.778975 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.02654, "high": 0.0266, "low": 0.02427, "close": 0.0249, "volume": 3319627.2, "close_time": 1756511999999, "quote_volume": 84469.198163, "trades": 630, "taker_buy_base": 1760045.8, "taker_buy_quote": 44843.045014 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.02478, "high": 0.02531, "low": 0.024, "close": 0.02485, "volume": 4079984.7, "close_time": 1756598399999, "quote_volume": 100872.563939, "trades": 607, "taker_buy_base": 1939953.1, "taker_buy_quote": 47960.435161 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.02492, "high": 0.02584, "low": 0.02439, "close": 0.02439, "volume": 2603525.1, "close_time": 1756684799999, "quote_volume": 65633.973295, "trades": 568, "taker_buy_base": 1383881.1, "taker_buy_quote": 34927.712682 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.02437, "high": 0.02465, "low": 0.0229, "close": 0.02336, "volume": 5772751.0, "close_time": 1756771199999, "quote_volume": 136109.186378, "trades": 749, "taker_buy_base": 3175602.9, "taker_buy_quote": 74632.765342 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.02358, "high": 0.02437, "low": 0.02343, "close": 0.02404, "volume": 1677430.0, "close_time": 1756857599999, "quote_volume": 40182.633271, "trades": 247, "taker_buy_base": 758322.3, "taker_buy_quote": 18197.231335 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.02392, "high": 0.02493, "low": 0.02376, "close": 0.02435, "volume": 2424497.8, "close_time": 1756943999999, "quote_volume": 58935.521951, "trades": 301, "taker_buy_base": 1272238.4, "taker_buy_quote": 30941.258852 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.02447, "high": 0.02456, "low": 0.02336, "close": 0.02384, "volume": 2334313.1, "close_time": 1757030399999, "quote_volume": 55402.412478, "trades": 332, "taker_buy_base": 1268303.6, "taker_buy_quote": 30101.234693 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.02389, "high": 0.02464, "low": 0.02379, "close": 0.02411, "volume": 2232860.3, "close_time": 1757116799999, "quote_volume": 53813.897601, "trades": 298, "taker_buy_base": 1175805.1, "taker_buy_quote": 28337.473757 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.02422, "high": 0.02428, "low": 0.0236, "close": 0.02389, "volume": 2226395.6, "close_time": 1757203199999, "quote_volume": 53181.730149, "trades": 282, "taker_buy_base": 1319084.6, "taker_buy_quote": 31557.621467 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.02389, "high": 0.02469, "low": 0.02389, "close": 0.02452, "volume": 2576426.4, "close_time": 1757289599999, "quote_volume": 62459.683725, "trades": 307, "taker_buy_base": 1056300.5, "taker_buy_quote": 25639.717305 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.02442, "high": 0.02652, "low": 0.02433, "close": 0.02587, "volume": 12897327.9, "close_time": 1757375999999, "quote_volume": 327910.82079, "trades": 1493, "taker_buy_base": 7713015.0, "taker_buy_quote": 195807.699001 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.02589, "high": 0.0295, "low": 0.02547, "close": 0.02774, "volume": 28324772.6, "close_time": 1757462399999, "quote_volume": 793155.875404, "trades": 4304, "taker_buy_base": 14157564.0, "taker_buy_quote": 395161.721801 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.02766, "high": 0.02831, "low": 0.02657, "close": 0.02767, "volume": 11467180.4, "close_time": 1757548799999, "quote_volume": 315006.634808, "trades": 1638, "taker_buy_base": 5627511.8, "taker_buy_quote": 154896.837229 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.02768, "high": 0.02828, "low": 0.02702, "close": 0.0279, "volume": 6218616.7, "close_time": 1757635199999, "quote_volume": 172588.775478, "trades": 1124, "taker_buy_base": 2450615.5, "taker_buy_quote": 68056.541028 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0279, "high": 0.031, "low": 0.02709, "close": 0.03025, "volume": 28576201.3, "close_time": 1757721599999, "quote_volume": 836835.040547, "trades": 3727, "taker_buy_base": 14515618.7, "taker_buy_quote": 424737.95366 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.03026, "high": 0.03061, "low": 0.02907, "close": 0.02981, "volume": 11132664.1, "close_time": 1757807999999, "quote_volume": 333040.760774, "trades": 1187, "taker_buy_base": 6163361.2, "taker_buy_quote": 184933.620733 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.02988, "high": 0.0305, "low": 0.02809, "close": 0.02937, "volume": 19032269.4, "close_time": 1757894399999, "quote_volume": 561832.88431, "trades": 2087, "taker_buy_base": 9872675.9, "taker_buy_quote": 291648.366934 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.02948, "high": 0.03023, "low": 0.02734, "close": 0.02806, "volume": 7944335.3, "close_time": 1757980799999, "quote_volume": 226686.023547, "trades": 1163, "taker_buy_base": 3692578.6, "taker_buy_quote": 105753.624192 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.02803, "high": 0.02853, "low": 0.02738, "close": 0.02842, "volume": 7346264.7, "close_time": 1758067199999, "quote_volume": 206068.215197, "trades": 943, "taker_buy_base": 3502518.3, "taker_buy_quote": 98297.503867 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.02844, "high": 0.03047, "low": 0.0274, "close": 0.02993, "volume": 16509841.0, "close_time": 1758153599999, "quote_volume": 478013.401879, "trades": 1522, "taker_buy_base": 8533297.1, "taker_buy_quote": 246574.916214 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.03005, "high": 0.03202, "low": 0.02971, "close": 0.03182, "volume": 20143370.9, "close_time": 1758239999999, "quote_volume": 618685.966437, "trades": 1815, "taker_buy_base": 9772942.4, "taker_buy_quote": 299922.515042 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.032, "high": 0.03222, "low": 0.02941, "close": 0.03018, "volume": 9765205.6, "close_time": 1758326399999, "quote_volume": 297035.174897, "trades": 1178, "taker_buy_base": 4838759.6, "taker_buy_quote": 147566.666984 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.03017, "high": 0.031, "low": 0.02977, "close": 0.02987, "volume": 2896038.3, "close_time": 1758412799999, "quote_volume": 87805.491283, "trades": 534, "taker_buy_base": 1440440.4, "taker_buy_quote": 43711.20223 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.02992, "high": 0.03057, "low": 0.02909, "close": 0.02957, "volume": 6071409.4, "close_time": 1758499199999, "quote_volume": 181337.760474, "trades": 705, "taker_buy_base": 2925044.6, "taker_buy_quote": 87628.310531 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.02957, "high": 0.02958, "low": 0.02574, "close": 0.0267, "volume": 10798772.4, "close_time": 1758585599999, "quote_volume": 292253.068982, "trades": 1540, "taker_buy_base": 4538736.3, "taker_buy_quote": 122779.858824 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.02674, "high": 0.02764, "low": 0.02587, "close": 0.02648, "volume": 5544778.8, "close_time": 1758671999999, "quote_volume": 148553.754412, "trades": 902, "taker_buy_base": 2718485.6, "taker_buy_quote": 72943.800677 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.02644, "high": 0.02688, "low": 0.02576, "close": 0.02598, "volume": 5938421.7, "close_time": 1758758399999, "quote_volume": 156977.78403, "trades": 832, "taker_buy_base": 2688660.6, "taker_buy_quote": 71162.936418 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.02601, "high": 0.02601, "low": 0.02382, "close": 0.02412, "volume": 11920872.2, "close_time": 1758844799999, "quote_volume": 297457.636982, "trades": 1491, "taker_buy_base": 5538570.8, "taker_buy_quote": 138482.396079 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.02412, "high": 0.02607, "low": 0.02412, "close": 0.02558, "volume": 6429494.8, "close_time": 1758931199999, "quote_volume": 161786.300759, "trades": 933, "taker_buy_base": 3496453.1, "taker_buy_quote": 87838.559939 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0256, "high": 0.02584, "low": 0.0252, "close": 0.02556, "volume": 2049605.9, "close_time": 1759017599999, "quote_volume": 52444.452819, "trades": 342, "taker_buy_base": 865357.4, "taker_buy_quote": 22155.04717 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0254, "high": 0.02615, "low": 0.02485, "close": 0.02612, "volume": 2605776.1, "close_time": 1759103999999, "quote_volume": 66302.564104, "trades": 349, "taker_buy_base": 1437359.3, "taker_buy_quote": 36532.965533 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.02595, "high": 0.02607, "low": 0.02503, "close": 0.02531, "volume": 5465749.4, "close_time": 1759190399999, "quote_volume": 139650.650239, "trades": 591, "taker_buy_base": 2532715.5, "taker_buy_quote": 64807.008577 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.02531, "high": 0.02531, "low": 0.02416, "close": 0.02469, "volume": 3809473.0, "close_time": 1759276799999, "quote_volume": 94077.108073, "trades": 449, "taker_buy_base": 1618363.0, "taker_buy_quote": 40113.371624 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.02472, "high": 0.02719, "low": 0.0246, "close": 0.02652, "volume": 9411766.7, "close_time": 1759363199999, "quote_volume": 246042.109626, "trades": 996, "taker_buy_base": 4921455.9, "taker_buy_quote": 128703.982757 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.02653, "high": 0.02745, "low": 0.02626, "close": 0.02717, "volume": 7239250.6, "close_time": 1759449599999, "quote_volume": 195191.925448, "trades": 655, "taker_buy_base": 3851832.0, "taker_buy_quote": 104022.79282 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.02691, "high": 0.02785, "low": 0.02645, "close": 0.02731, "volume": 9023289.1, "close_time": 1759535999999, "quote_volume": 245416.136549, "trades": 891, "taker_buy_base": 4223920.4, "taker_buy_quote": 114831.886058 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.02731, "high": 0.02731, "low": 0.02546, "close": 0.02597, "volume": 7513138.6, "close_time": 1759622399999, "quote_volume": 195944.340268, "trades": 1020, "taker_buy_base": 4191244.3, "taker_buy_quote": 108967.237768 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.02594, "high": 0.02737, "low": 0.02563, "close": 0.0259, "volume": 11514771.6, "close_time": 1759708799999, "quote_volume": 306277.634158, "trades": 1176, "taker_buy_base": 6938847.5, "taker_buy_quote": 184867.973395 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.02591, "high": 0.02758, "low": 0.02582, "close": 0.02698, "volume": 7452826.3, "close_time": 1759795199999, "quote_volume": 200633.717149, "trades": 824, "taker_buy_base": 3565084.6, "taker_buy_quote": 95721.229003 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.02696, "high": 0.02713, "low": 0.02516, "close": 0.02538, "volume": 8357850.1, "close_time": 1759881599999, "quote_volume": 217508.181863, "trades": 1054, "taker_buy_base": 3860323.6, "taker_buy_quote": 100399.980312 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.02546, "high": 0.0265, "low": 0.0251, "close": 0.02595, "volume": 4036985.5, "close_time": 1759967999999, "quote_volume": 104592.367994, "trades": 438, "taker_buy_base": 2463698.1, "taker_buy_quote": 63685.177653 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.02606, "high": 0.02609, "low": 0.0244, "close": 0.02523, "volume": 6820430.9, "close_time": 1760054399999, "quote_volume": 171068.292035, "trades": 933, "taker_buy_base": 2618948.2, "taker_buy_quote": 65665.88199 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.02518, "high": 0.02983, "low": 0.01161, "close": 0.01938, "volume": 100132944.2, "close_time": 1760140799999, "quote_volume": 2131985.745275, "trades": 10514, "taker_buy_base": 48787774.2, "taker_buy_quote": 1041944.0136 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01945, "high": 0.02118, "low": 0.01779, "close": 0.01871, "volume": 16095385.2, "close_time": 1760227199999, "quote_volume": 313179.352764, "trades": 4227, "taker_buy_base": 9402135.2, "taker_buy_quote": 183542.772873 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.01871, "high": 0.02143, "low": 0.01795, "close": 0.02085, "volume": 7229297.2, "close_time": 1760313599999, "quote_volume": 145343.781533, "trades": 1068, "taker_buy_base": 4360057.8, "taker_buy_quote": 87837.535894 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.02083, "high": 0.02182, "low": 0.0202, "close": 0.02132, "volume": 8764937.4, "close_time": 1760399999999, "quote_volume": 184877.019885, "trades": 1082, "taker_buy_base": 4250663.8, "taker_buy_quote": 89400.165992 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02133, "high": 0.02141, "low": 0.01885, "close": 0.02032, "volume": 5442663.6, "close_time": 1760486399999, "quote_volume": 108739.256556, "trades": 1050, "taker_buy_base": 2687062.9, "taker_buy_quote": 53576.320499 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.02031, "high": 0.02098, "low": 0.01883, "close": 0.019, "volume": 4736744.5, "close_time": 1760572799999, "quote_volume": 93664.095615, "trades": 1016, "taker_buy_base": 2253026.7, "taker_buy_quote": 44545.84188 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.019, "high": 0.01963, "low": 0.01772, "close": 0.01807, "volume": 4494379.1, "close_time": 1760659199999, "quote_volume": 84178.74075, "trades": 1260, "taker_buy_base": 2407672.5, "taker_buy_quote": 45279.60093 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01817, "high": 0.01853, "low": 0.01623, "close": 0.01759, "volume": 9296679.2, "close_time": 1760745599999, "quote_volume": 159613.280473, "trades": 1495, "taker_buy_base": 3258270.2, "taker_buy_quote": 55587.408679 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01762, "high": 0.01823, "low": 0.01736, "close": 0.01763, "volume": 4150926.1, "close_time": 1760831999999, "quote_volume": 73486.547403, "trades": 562, "taker_buy_base": 2407406.9, "taker_buy_quote": 42608.073217 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.01763, "high": 0.01841, "low": 0.01751, "close": 0.01818, "volume": 1817226.7, "close_time": 1760918399999, "quote_volume": 32750.248547, "trades": 428, "taker_buy_base": 746575.9, "taker_buy_quote": 13490.765812 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.01798, "high": 0.01868, "low": 0.01761, "close": 0.01818, "volume": 3009664.0, "close_time": 1761004799999, "quote_volume": 55162.086425, "trades": 468, "taker_buy_base": 1376233.2, "taker_buy_quote": 25142.372214 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.01806, "high": 0.01873, "low": 0.01697, "close": 0.01697, "volume": 4332905.3, "close_time": 1761091199999, "quote_volume": 76151.976342, "trades": 589, "taker_buy_base": 1689955.6, "taker_buy_quote": 29898.157987 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.01708, "high": 0.01726, "low": 0.01576, "close": 0.01626, "volume": 4349268.2, "close_time": 1761177599999, "quote_volume": 72472.872618, "trades": 625, "taker_buy_base": 2420709.4, "taker_buy_quote": 40380.13302 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.01642, "high": 0.01696, "low": 0.01641, "close": 0.01651, "volume": 2899381.2, "close_time": 1761263999999, "quote_volume": 48262.229903, "trades": 314, "taker_buy_base": 1090968.2, "taker_buy_quote": 18233.040604 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.01661, "high": 0.01688, "low": 0.01604, "close": 0.0167, "volume": 3326899.3, "close_time": 1761350399999, "quote_volume": 55005.627475, "trades": 414, "taker_buy_base": 1709624.7, "taker_buy_quote": 28270.14229 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.01666, "high": 0.01679, "low": 0.01635, "close": 0.01667, "volume": 3317566.7, "close_time": 1761436799999, "quote_volume": 55140.156075, "trades": 331, "taker_buy_base": 1908898.8, "taker_buy_quote": 31757.471068 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.01661, "high": 0.01767, "low": 0.01641, "close": 0.0174, "volume": 2830095.7, "close_time": 1761523199999, "quote_volume": 48788.915818, "trades": 373, "taker_buy_base": 1583062.7, "taker_buy_quote": 27358.779468 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0174, "high": 0.01779, "low": 0.01654, "close": 0.01666, "volume": 6875950.4, "close_time": 1761609599999, "quote_volume": 118425.056473, "trades": 675, "taker_buy_base": 3799849.7, "taker_buy_quote": 65425.50195 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.01666, "high": 0.01703, "low": 0.01578, "close": 0.01603, "volume": 6138133.7, "close_time": 1761695999999, "quote_volume": 101574.775223, "trades": 607, "taker_buy_base": 2960170.7, "taker_buy_quote": 49071.417372 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.01601, "high": 0.01671, "low": 0.01569, "close": 0.0162, "volume": 7542544.9, "close_time": 1761782399999, "quote_volume": 123124.184258, "trades": 606, "taker_buy_base": 3780265.8, "taker_buy_quote": 61851.541051 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.01617, "high": 0.01638, "low": 0.01428, "close": 0.01488, "volume": 4755318.5, "close_time": 1761868799999, "quote_volume": 72047.367006, "trades": 577, "taker_buy_base": 2136245.1, "taker_buy_quote": 32190.443315 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0149, "high": 0.01539, "low": 0.01454, "close": 0.01494, "volume": 22770694.4, "close_time": 1761955199999, "quote_volume": 344497.344375, "trades": 1757, "taker_buy_base": 12083605.9, "taker_buy_quote": 182908.111792 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01499, "high": 0.0174, "low": 0.01492, "close": 0.01695, "volume": 19996880.6, "close_time": 1762041599999, "quote_volume": 332943.711095, "trades": 2182, "taker_buy_base": 10767911.1, "taker_buy_quote": 179371.609072 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01697, "high": 0.01936, "low": 0.01684, "close": 0.0179, "volume": 34853786.8, "close_time": 1762127999999, "quote_volume": 627286.821689, "trades": 5324, "taker_buy_base": 16891290.0, "taker_buy_quote": 302718.709215 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01787, "high": 0.01797, "low": 0.01199, "close": 0.01532, "volume": 17648243.0, "close_time": 1762214399999, "quote_volume": 275241.064002, "trades": 2707, "taker_buy_base": 7689601.1, "taker_buy_quote": 119955.274569 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01526, "high": 0.01839, "low": 0.01523, "close": 0.01661, "volume": 60739820.3, "close_time": 1762300799999, "quote_volume": 1030535.852037, "trades": 12465, "taker_buy_base": 30678787.4, "taker_buy_quote": 520498.114834 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01649, "high": 0.0185, "low": 0.01554, "close": 0.01791, "volume": 22419062.4, "close_time": 1762387199999, "quote_volume": 382782.682521, "trades": 3554, "taker_buy_base": 12932325.2, "taker_buy_quote": 221717.971228 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01791, "high": 0.02226, "low": 0.01726, "close": 0.0217, "volume": 42804861.0, "close_time": 1762473599999, "quote_volume": 843270.915452, "trades": 5038, "taker_buy_base": 21355986.2, "taker_buy_quote": 422596.328216 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02168, "high": 0.02678, "low": 0.02136, "close": 0.02434, "volume": 79783608.5, "close_time": 1762559999999, "quote_volume": 1899689.280633, "trades": 13025, "taker_buy_base": 43669305.2, "taker_buy_quote": 1037829.043931 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.02443, "high": 0.02543, "low": 0.02182, "close": 0.0228, "volume": 26086004.7, "close_time": 1762646399999, "quote_volume": 606615.075846, "trades": 3476, "taker_buy_base": 11760332.4, "taker_buy_quote": 274363.212499 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.02289, "high": 0.02371, "low": 0.02117, "close": 0.02275, "volume": 19238302.7, "close_time": 1762732799999, "quote_volume": 431710.687806, "trades": 2922, "taker_buy_base": 10049817.4, "taker_buy_quote": 226085.327362 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.02267, "high": 0.02379, "low": 0.02113, "close": 0.0221, "volume": 16753920.7, "close_time": 1762819199999, "quote_volume": 373710.069473, "trades": 2844, "taker_buy_base": 9791301.3, "taker_buy_quote": 219777.545176 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.02215, "high": 0.02276, "low": 0.02, "close": 0.02116, "volume": 11690280.7, "close_time": 1762905599999, "quote_volume": 247262.117085, "trades": 1940, "taker_buy_base": 5254205.6, "taker_buy_quote": 111497.364736 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.02109, "high": 0.02246, "low": 0.0197, "close": 0.02, "volume": 13598566.5, "close_time": 1762991999999, "quote_volume": 286528.545277, "trades": 2054, "taker_buy_base": 6807402.6, "taker_buy_quote": 144056.500376 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01997, "high": 0.0205, "low": 0.01844, "close": 0.01894, "volume": 13032392.2, "close_time": 1763078399999, "quote_volume": 253187.900742, "trades": 1339, "taker_buy_base": 6212872.1, "taker_buy_quote": 121562.579674 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.01895, "high": 0.01951, "low": 0.01794, "close": 0.01836, "volume": 9301295.5, "close_time": 1763164799999, "quote_volume": 173909.635498, "trades": 1341, "taker_buy_base": 4162491.5, "taker_buy_quote": 78342.659065 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01854, "high": 0.02078, "low": 0.01839, "close": 0.02022, "volume": 14497443.4, "close_time": 1763251199999, "quote_volume": 287140.14603, "trades": 1775, "taker_buy_base": 6680942.3, "taker_buy_quote": 132118.657988 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.02014, "high": 0.02015, "low": 0.01824, "close": 0.01869, "volume": 19520574.6, "close_time": 1763337599999, "quote_volume": 374879.420379, "trades": 1731, "taker_buy_base": 12777534.9, "taker_buy_quote": 244154.266811 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01872, "high": 0.01972, "low": 0.01779, "close": 0.01814, "volume": 13097211.0, "close_time": 1763423999999, "quote_volume": 244853.946959, "trades": 1320, "taker_buy_base": 6989739.0, "taker_buy_quote": 131758.113105 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01815, "high": 0.01901, "low": 0.01769, "close": 0.01858, "volume": 6096799.7, "close_time": 1763510399999, "quote_volume": 111652.099509, "trades": 842, "taker_buy_base": 3540099.0, "taker_buy_quote": 64894.82844 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01855, "high": 0.02209, "low": 0.01788, "close": 0.02016, "volume": 38173738.8, "close_time": 1763596799999, "quote_volume": 732577.873162, "trades": 4249, "taker_buy_base": 19899771.5, "taker_buy_quote": 381571.990797 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02011, "high": 0.02042, "low": 0.01796, "close": 0.01808, "volume": 16507493.8, "close_time": 1763683199999, "quote_volume": 317517.543549, "trades": 2077, "taker_buy_base": 7800713.1, "taker_buy_quote": 150966.12848 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.01809, "high": 0.01846, "low": 0.0148, "close": 0.01643, "volume": 19151052.0, "close_time": 1763769599999, "quote_volume": 318687.550751, "trades": 2635, "taker_buy_base": 11446605.2, "taker_buy_quote": 191809.247276 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.01642, "high": 0.01653, "low": 0.01557, "close": 0.01576, "volume": 5308643.4, "close_time": 1763855999999, "quote_volume": 84103.607126, "trades": 806, "taker_buy_base": 2293402.7, "taker_buy_quote": 36372.178712 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0158, "high": 0.01614, "low": 0.0154, "close": 0.01544, "volume": 10658482.3, "close_time": 1763942399999, "quote_volume": 167208.520803, "trades": 1709, "taker_buy_base": 3276876.8, "taker_buy_quote": 51649.535708 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01545, "high": 0.01614, "low": 0.01505, "close": 0.01545, "volume": 5985011.1, "close_time": 1764028799999, "quote_volume": 93173.171197, "trades": 974, "taker_buy_base": 2632535.1, "taker_buy_quote": 41013.820274 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01553, "high": 0.01556, "low": 0.01469, "close": 0.01516, "volume": 7321081.7, "close_time": 1764115199999, "quote_volume": 110819.854641, "trades": 1055, "taker_buy_base": 3537181.2, "taker_buy_quote": 53467.079213 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01514, "high": 0.01566, "low": 0.01452, "close": 0.01563, "volume": 13029232.9, "close_time": 1764201599999, "quote_volume": 196496.312091, "trades": 1124, "taker_buy_base": 8561402.5, "taker_buy_quote": 129473.688463 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0157, "high": 0.01588, "low": 0.01484, "close": 0.01496, "volume": 7687617.0, "close_time": 1764287999999, "quote_volume": 116876.373847, "trades": 1238, "taker_buy_base": 4087456.4, "taker_buy_quote": 62228.679343 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01495, "high": 0.01529, "low": 0.01456, "close": 0.01471, "volume": 7922409.6, "close_time": 1764374399999, "quote_volume": 118239.188964, "trades": 1816, "taker_buy_base": 4083376.0, "taker_buy_quote": 61094.995496 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01474, "high": 0.01481, "low": 0.0143, "close": 0.01441, "volume": 8504231.0, "close_time": 1764460799999, "quote_volume": 123234.088227, "trades": 1037, "taker_buy_base": 3522597.6, "taker_buy_quote": 51300.917214 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01441, "high": 0.01456, "low": 0.01415, "close": 0.01415, "volume": 6864426.0, "close_time": 1764547199999, "quote_volume": 98807.56738, "trades": 958, "taker_buy_base": 4491468.9, "taker_buy_quote": 64686.893256 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.01417, "high": 0.01419, "low": 0.01293, "close": 0.01328, "volume": 14332944.2, "close_time": 1764633599999, "quote_volume": 189922.535305, "trades": 2202, "taker_buy_base": 8044447.8, "taker_buy_quote": 106326.378564 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.01325, "high": 0.01418, "low": 0.01278, "close": 0.01376, "volume": 11256068.1, "close_time": 1764719999999, "quote_volume": 153311.252034, "trades": 1541, "taker_buy_base": 6730734.8, "taker_buy_quote": 92037.980464 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01381, "high": 0.01434, "low": 0.01374, "close": 0.01411, "volume": 7929283.8, "close_time": 1764806399999, "quote_volume": 111646.94727, "trades": 1083, "taker_buy_base": 4172258.7, "taker_buy_quote": 58750.947576 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.01409, "high": 0.01417, "low": 0.01345, "close": 0.01369, "volume": 5362897.1, "close_time": 1764892799999, "quote_volume": 74753.43002, "trades": 1079, "taker_buy_base": 3094148.5, "taker_buy_quote": 43125.431926 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01367, "high": 0.01379, "low": 0.01291, "close": 0.01323, "volume": 7244047.6, "close_time": 1764979199999, "quote_volume": 97026.506226, "trades": 1023, "taker_buy_base": 4128718.7, "taker_buy_quote": 55303.396177 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01314, "high": 0.01353, "low": 0.01307, "close": 0.01328, "volume": 6981115.7, "close_time": 1765065599999, "quote_volume": 92637.589759, "trades": 702, "taker_buy_base": 3185628.7, "taker_buy_quote": 42350.255256 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01329, "high": 0.01343, "low": 0.01267, "close": 0.01296, "volume": 4199472.5, "close_time": 1765151999999, "quote_volume": 54579.105257, "trades": 863, "taker_buy_base": 2029588.7, "taker_buy_quote": 26519.125185 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.01295, "high": 0.01361, "low": 0.01295, "close": 0.01314, "volume": 4436298.0, "close_time": 1765238399999, "quote_volume": 58559.199803, "trades": 657, "taker_buy_base": 2498273.5, "taker_buy_quote": 32971.989459 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.01313, "high": 0.01386, "low": 0.01291, "close": 0.01348, "volume": 5767871.1, "close_time": 1765324799999, "quote_volume": 77638.837293, "trades": 1096, "taker_buy_base": 2352246.0, "taker_buy_quote": 31478.361882 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.01348, "high": 0.01367, "low": 0.01287, "close": 0.01306, "volume": 5977266.5, "close_time": 1765411199999, "quote_volume": 79394.687872, "trades": 1046, "taker_buy_base": 3424669.7, "taker_buy_quote": 45588.121898 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01301, "high": 0.01304, "low": 0.01219, "close": 0.01258, "volume": 5405104.7, "close_time": 1765497599999, "quote_volume": 67909.431794, "trades": 767, "taker_buy_base": 2928836.6, "taker_buy_quote": 36709.679596 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.01259, "high": 0.01273, "low": 0.01194, "close": 0.01225, "volume": 3408309.4, "close_time": 1765583999999, "quote_volume": 42270.11885, "trades": 465, "taker_buy_base": 2461186.5, "taker_buy_quote": 30479.333451 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.01227, "high": 0.01252, "low": 0.0122, "close": 0.01239, "volume": 3437253.1, "close_time": 1765670399999, "quote_volume": 42657.581842, "trades": 405, "taker_buy_base": 2650683.4, "taker_buy_quote": 32898.707713 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.01239, "high": 0.01247, "low": 0.01164, "close": 0.0118, "volume": 4396968.1, "close_time": 1765756799999, "quote_volume": 52700.092753, "trades": 488, "taker_buy_base": 1754840.5, "taker_buy_quote": 21022.116953 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.01179, "high": 0.01242, "low": 0.01106, "close": 0.0115, "volume": 9396171.1, "close_time": 1765843199999, "quote_volume": 108983.211616, "trades": 904, "taker_buy_base": 4723968.9, "taker_buy_quote": 55157.860159 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.01149, "high": 0.01189, "low": 0.01123, "close": 0.01168, "volume": 11847919.0, "close_time": 1765929599999, "quote_volume": 137653.905805, "trades": 850, "taker_buy_base": 6069714.0, "taker_buy_quote": 70717.847328 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.01167, "high": 0.01181, "low": 0.01076, "close": 0.01091, "volume": 11655509.2, "close_time": 1766015999999, "quote_volume": 129977.319518, "trades": 864, "taker_buy_base": 5535119.9, "taker_buy_quote": 61942.8402 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.01091, "high": 0.01091, "low": 0.00983, "close": 0.01006, "volume": 13720096.7, "close_time": 1766102399999, "quote_volume": 142881.602447, "trades": 1218, "taker_buy_base": 6212632.4, "taker_buy_quote": 64699.428368 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.01008, "high": 0.01061, "low": 0.00994, "close": 0.01042, "volume": 9088275.1, "close_time": 1766188799999, "quote_volume": 93344.24372, "trades": 755, "taker_buy_base": 4726464.0, "taker_buy_quote": 48534.852998 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0104, "high": 0.01073, "low": 0.01031, "close": 0.01056, "volume": 9810816.3, "close_time": 1766275199999, "quote_volume": 102868.56404, "trades": 739, "taker_buy_base": 5343154.7, "taker_buy_quote": 56090.900949 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.01059, "high": 0.0106, "low": 0.00985, "close": 0.0101, "volume": 6904107.7, "close_time": 1766361599999, "quote_volume": 70509.725198, "trades": 657, "taker_buy_base": 3797211.4, "taker_buy_quote": 38798.31716 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.01014, "high": 0.01057, "low": 0.01, "close": 0.01035, "volume": 9389414.9, "close_time": 1766447999999, "quote_volume": 97079.930508, "trades": 665, "taker_buy_base": 5411110.2, "taker_buy_quote": 56049.857238 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.01035, "high": 0.0105, "low": 0.00997, "close": 0.01029, "volume": 7716136.0, "close_time": 1766534399999, "quote_volume": 78766.256795, "trades": 565, "taker_buy_base": 3527591.3, "taker_buy_quote": 36057.051689 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0103, "high": 0.01042, "low": 0.00996, "close": 0.01038, "volume": 3168051.1, "close_time": 1766620799999, "quote_volume": 32239.452311, "trades": 321, "taker_buy_base": 1208738.5, "taker_buy_quote": 12300.518874 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.01039, "high": 0.01096, "low": 0.0103, "close": 0.0103, "volume": 10132901.3, "close_time": 1766707199999, "quote_volume": 108142.573567, "trades": 558, "taker_buy_base": 5602209.6, "taker_buy_quote": 59986.155104 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.01038, "high": 0.0107, "low": 0.01034, "close": 0.01061, "volume": 5222706.4, "close_time": 1766793599999, "quote_volume": 55255.292859, "trades": 419, "taker_buy_base": 2844438.6, "taker_buy_quote": 30115.881132 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.01066, "high": 0.01169, "low": 0.01055, "close": 0.01156, "volume": 17429317.3, "close_time": 1766879999999, "quote_volume": 196617.934821, "trades": 1138, "taker_buy_base": 9963377.1, "taker_buy_quote": 112000.764216 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.01156, "high": 0.0117, "low": 0.01113, "close": 0.01124, "volume": 12025407.9, "close_time": 1766966399999, "quote_volume": 136802.11762, "trades": 738, "taker_buy_base": 7114436.6, "taker_buy_quote": 80809.866926 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.01123, "high": 0.01142, "low": 0.01091, "close": 0.01097, "volume": 3574038.1, "close_time": 1767052799999, "quote_volume": 39870.164375, "trades": 368, "taker_buy_base": 1881718.0, "taker_buy_quote": 21054.139302 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.01097, "high": 0.01102, "low": 0.01052, "close": 0.01064, "volume": 9520182.8, "close_time": 1767139199999, "quote_volume": 101478.43664, "trades": 707, "taker_buy_base": 4267179.9, "taker_buy_quote": 45473.974655 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.01063, "high": 0.01074, "low": 0.01012, "close": 0.01016, "volume": 8097639.8, "close_time": 1767225599999, "quote_volume": 84006.44144, "trades": 676, "taker_buy_base": 4201048.9, "taker_buy_quote": 43381.638368 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.01018, "high": 0.01118, "low": 0.01009, "close": 0.01112, "volume": 6534654.6, "close_time": 1767311999999, "quote_volume": 70129.073375, "trades": 557, "taker_buy_base": 3555439.5, "taker_buy_quote": 37996.404417 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.01112, "high": 0.01158, "low": 0.01092, "close": 0.01153, "volume": 8942487.5, "close_time": 1767398399999, "quote_volume": 100134.152742, "trades": 754, "taker_buy_base": 3719901.2, "taker_buy_quote": 41791.534986 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01156, "high": 0.01172, "low": 0.0112, "close": 0.01153, "volume": 6285705.5, "close_time": 1767484799999, "quote_volume": 72157.662859, "trades": 534, "taker_buy_base": 2887136.5, "taker_buy_quote": 33086.13452 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.01157, "high": 0.01322, "low": 0.01147, "close": 0.01254, "volume": 29283359.7, "close_time": 1767571199999, "quote_volume": 370720.643764, "trades": 2970, "taker_buy_base": 15326762.2, "taker_buy_quote": 193896.531979 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.01259, "high": 0.01292, "low": 0.0122, "close": 0.01265, "volume": 19524670.4, "close_time": 1767657599999, "quote_volume": 245655.970822, "trades": 1626, "taker_buy_base": 8179182.8, "taker_buy_quote": 103057.878657 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.01269, "high": 0.01303, "low": 0.01213, "close": 0.01273, "volume": 11232181.2, "close_time": 1767743999999, "quote_volume": 141690.306367, "trades": 880, "taker_buy_base": 5461265.1, "taker_buy_quote": 68956.610635 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.01272, "high": 0.01281, "low": 0.01202, "close": 0.01213, "volume": 4220013.4, "close_time": 1767830399999, "quote_volume": 52083.397342, "trades": 578, "taker_buy_base": 2514077.6, "taker_buy_quote": 31032.576588 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.01216, "high": 0.01232, "low": 0.01154, "close": 0.01205, "volume": 4696702.1, "close_time": 1767916799999, "quote_volume": 55911.459235, "trades": 467, "taker_buy_base": 1992395.0, "taker_buy_quote": 23729.602832 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.01204, "high": 0.01226, "low": 0.01178, "close": 0.01195, "volume": 3014079.3, "close_time": 1768003199999, "quote_volume": 36122.990859, "trades": 311, "taker_buy_base": 1509573.0, "taker_buy_quote": 18095.114628 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.01197, "high": 0.01217, "low": 0.01167, "close": 0.0119, "volume": 2363224.4, "close_time": 1768089599999, "quote_volume": 28303.728819, "trades": 248, "taker_buy_base": 1127440.2, "taker_buy_quote": 13506.154852 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.01184, "high": 0.01197, "low": 0.01145, "close": 0.01166, "volume": 2317835.9, "close_time": 1768175999999, "quote_volume": 27359.056895, "trades": 268, "taker_buy_base": 1168047.9, "taker_buy_quote": 13846.324364 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.01165, "high": 0.01226, "low": 0.01151, "close": 0.01191, "volume": 7026517.0, "close_time": 1768262399999, "quote_volume": 83507.801556, "trades": 600, "taker_buy_base": 3828771.6, "taker_buy_quote": 45576.601871 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.01194, "high": 0.01376, "low": 0.01194, "close": 0.01324, "volume": 42600546.8, "close_time": 1768348799999, "quote_volume": 558310.876842, "trades": 2808, "taker_buy_base": 22144152.5, "taker_buy_quote": 290914.3144 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.01322, "high": 0.01511, "low": 0.01308, "close": 0.01386, "volume": 26113781.6, "close_time": 1768435199999, "quote_volume": 374799.412502, "trades": 3280, "taker_buy_base": 13134453.5, "taker_buy_quote": 188458.502706 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01387, "high": 0.01483, "low": 0.01318, "close": 0.01334, "volume": 14378847.4, "close_time": 1768521599999, "quote_volume": 202423.16941, "trades": 3236, "taker_buy_base": 7157369.4, "taker_buy_quote": 101166.509482 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01335, "high": 0.01464, "low": 0.01326, "close": 0.01435, "volume": 15488687.6, "close_time": 1768607999999, "quote_volume": 216531.38201, "trades": 1648, "taker_buy_base": 9462481.5, "taker_buy_quote": 132416.691042 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.01434, "high": 0.01468, "low": 0.01368, "close": 0.01375, "volume": 8314322.2, "close_time": 1768694399999, "quote_volume": 118590.583549, "trades": 1235, "taker_buy_base": 3336244.1, "taker_buy_quote": 47518.526999 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01378, "high": 0.01546, "low": 0.01368, "close": 0.014, "volume": 32885719.9, "close_time": 1768780799999, "quote_volume": 486980.013538, "trades": 3213, "taker_buy_base": 12935809.9, "taker_buy_quote": 191772.97894 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.01398, "high": 0.02039, "low": 0.01196, "close": 0.01995, "volume": 241212070.5, "close_time": 1768867199999, "quote_volume": 4170261.658741, "trades": 23555, "taker_buy_base": 116699944.1, "taker_buy_quote": 2020692.072042 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.01985, "high": 0.01992, "low": 0.01563, "close": 0.01656, "volume": 134559001.3, "close_time": 1768953599999, "quote_volume": 2352771.22454, "trades": 13143, "taker_buy_base": 65796618.2, "taker_buy_quote": 1149300.594415 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.01655, "high": 0.02273, "low": 0.01602, "close": 0.02147, "volume": 242607664.0, "close_time": 1769039999999, "quote_volume": 4839173.778733, "trades": 21340, "taker_buy_base": 113594495.2, "taker_buy_quote": 2278562.682708 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.02146, "high": 0.02214, "low": 0.01856, "close": 0.01885, "volume": 147978040.0, "close_time": 1769126399999, "quote_volume": 3056529.839943, "trades": 14768, "taker_buy_base": 73597971.1, "taker_buy_quote": 1517685.345771 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.01878, "high": 0.02025, "low": 0.01673, "close": 0.0171, "volume": 92315003.4, "close_time": 1769212799999, "quote_volume": 1644605.685017, "trades": 7575, "taker_buy_base": 44932921.9, "taker_buy_quote": 801068.470522 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.01711, "high": 0.01742, "low": 0.01613, "close": 0.01617, "volume": 55099020.1, "close_time": 1769299199999, "quote_volume": 925784.745452, "trades": 4106, "taker_buy_base": 28847731.7, "taker_buy_quote": 486007.204897 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.01616, "high": 0.01913, "low": 0.01607, "close": 0.01808, "volume": 159351546.0, "close_time": 1769385599999, "quote_volume": 2831258.784559, "trades": 16685, "taker_buy_base": 79442259.2, "taker_buy_quote": 1412823.257417 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.01803, "high": 0.02031, "low": 0.01743, "close": 0.01852, "volume": 91230864.8, "close_time": 1769471999999, "quote_volume": 1739418.778338, "trades": 11197, "taker_buy_base": 41963163.8, "taker_buy_quote": 803084.386959 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01848, "high": 0.0217, "low": 0.01731, "close": 0.02143, "volume": 98911774.8, "close_time": 1769558399999, "quote_volume": 1909806.035237, "trades": 7979, "taker_buy_base": 47928278.0, "taker_buy_quote": 926922.546512 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02148, "high": 0.02257, "low": 0.0191, "close": 0.0194, "volume": 97095112.9, "close_time": 1769644799999, "quote_volume": 2023245.373509, "trades": 10719, "taker_buy_base": 48649702.7, "taker_buy_quote": 1015040.688055 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0194, "high": 0.02139, "low": 0.01866, "close": 0.02116, "volume": 99463420.4, "close_time": 1769731199999, "quote_volume": 1986630.342992, "trades": 13708, "taker_buy_base": 50867131.2, "taker_buy_quote": 1019375.364302 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0211, "high": 0.02274, "low": 0.01995, "close": 0.02035, "volume": 117568364.3, "close_time": 1769817599999, "quote_volume": 2496821.295832, "trades": 15046, "taker_buy_base": 59106886.7, "taker_buy_quote": 1253014.059871 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02028, "high": 0.02028, "low": 0.01616, "close": 0.0174, "volume": 118229504.4, "close_time": 1769903999999, "quote_volume": 2147155.015474, "trades": 15693, "taker_buy_base": 58078758.2, "taker_buy_quote": 1054287.629942 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01742, "high": 0.01882, "low": 0.01688, "close": 0.01763, "volume": 68765643.0, "close_time": 1769990399999, "quote_volume": 1235425.850342, "trades": 9096, "taker_buy_base": 35926535.8, "taker_buy_quote": 644533.102825 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01761, "high": 0.01828, "low": 0.01611, "close": 0.01688, "volume": 40146792.9, "close_time": 1770076799999, "quote_volume": 682843.556125, "trades": 5457, "taker_buy_base": 17092867.4, "taker_buy_quote": 291706.653607 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01678, "high": 0.01827, "low": 0.01582, "close": 0.01638, "volume": 77948559.4, "close_time": 1770163199999, "quote_volume": 1333315.515239, "trades": 12217, "taker_buy_base": 39413170.8, "taker_buy_quote": 672941.642862 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0164, "high": 0.01698, "low": 0.01521, "close": 0.01521, "volume": 34326727.8, "close_time": 1770249599999, "quote_volume": 552051.263942, "trades": 4778, "taker_buy_base": 19826371.1, "taker_buy_quote": 318314.326715 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01526, "high": 0.01563, "low": 0.01273, "close": 0.01305, "volume": 79167227.5, "close_time": 1770335999999, "quote_volume": 1122935.525037, "trades": 6558, "taker_buy_base": 40336389.3, "taker_buy_quote": 567961.762317 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01311, "high": 0.01448, "low": 0.01167, "close": 0.01395, "volume": 64686482.4, "close_time": 1770422399999, "quote_volume": 890033.73738, "trades": 6587, "taker_buy_base": 31321967.2, "taker_buy_quote": 431504.111454 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01399, "high": 0.01414, "low": 0.0129, "close": 0.01294, "volume": 22445557.8, "close_time": 1770508799999, "quote_volume": 302476.477158, "trades": 2151, "taker_buy_base": 10199622.9, "taker_buy_quote": 137188.330244 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01297, "high": 0.01517, "low": 0.01235, "close": 0.01442, "volume": 109526202.8, "close_time": 1770595199999, "quote_volume": 1523220.786425, "trades": 7546, "taker_buy_base": 56847186.9, "taker_buy_quote": 788809.327024 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01445, "high": 0.0145, "low": 0.01313, "close": 0.01346, "volume": 37738618.2, "close_time": 1770681599999, "quote_volume": 517629.038596, "trades": 3483, "taker_buy_base": 17927378.2, "taker_buy_quote": 245431.561298 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01347, "high": 0.01381, "low": 0.01254, "close": 0.01279, "volume": 30138136.3, "close_time": 1770767999999, "quote_volume": 390449.34768, "trades": 2245, "taker_buy_base": 15757800.3, "taker_buy_quote": 203731.249161 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01277, "high": 0.01361, "low": 0.01241, "close": 0.01244, "volume": 34278685.5, "close_time": 1770854399999, "quote_volume": 440220.332649, "trades": 2232, "taker_buy_base": 15497787.3, "taker_buy_quote": 199561.293103 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0125, "high": 0.01337, "low": 0.01247, "close": 0.01277, "volume": 36291698.5, "close_time": 1770940799999, "quote_volume": 467048.465146, "trades": 2394, "taker_buy_base": 17758567.1, "taker_buy_quote": 229071.985638 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01276, "high": 0.01311, "low": 0.01213, "close": 0.01244, "volume": 27580838.5, "close_time": 1771027199999, "quote_volume": 347958.081454, "trades": 1826, "taker_buy_base": 14512838.8, "taker_buy_quote": 183064.998106 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01246, "high": 0.01353, "low": 0.01239, "close": 0.01331, "volume": 60334169.6, "close_time": 1771113599999, "quote_volume": 788475.53507, "trades": 3402, "taker_buy_base": 32073921.0, "taker_buy_quote": 419886.649803 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01326, "high": 0.0135, "low": 0.01204, "close": 0.01229, "volume": 36004966.7, "close_time": 1771199999999, "quote_volume": 457817.607554, "trades": 2153, "taker_buy_base": 15246533.6, "taker_buy_quote": 194201.875466 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01231, "high": 0.01259, "low": 0.01193, "close": 0.01245, "volume": 22932788.5, "close_time": 1771286399999, "quote_volume": 280336.040774, "trades": 1556, "taker_buy_base": 12513870.0, "taker_buy_quote": 153142.165497 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01242, "high": 0.01294, "low": 0.01228, "close": 0.01269, "volume": 24584952.4, "close_time": 1771372799999, "quote_volume": 311156.429844, "trades": 1632, "taker_buy_base": 11876688.8, "taker_buy_quote": 150381.977775 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01274, "high": 0.01442, "low": 0.01256, "close": 0.0135, "volume": 94331629.8, "close_time": 1771459199999, "quote_volume": 1300513.560718, "trades": 5558, "taker_buy_base": 46814103.1, "taker_buy_quote": 643714.514629 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01343, "high": 0.01378, "low": 0.01218, "close": 0.01237, "volume": 29708557.7, "close_time": 1771545599999, "quote_volume": 379145.950475, "trades": 2633, "taker_buy_base": 14272379.6, "taker_buy_quote": 181595.344675 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01238, "high": 0.0133, "low": 0.01238, "close": 0.01323, "volume": 22214217.8, "close_time": 1771631999999, "quote_volume": 286105.434662, "trades": 1982, "taker_buy_base": 11468298.0, "taker_buy_quote": 147712.873449 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01319, "high": 0.01399, "low": 0.0131, "close": 0.01328, "volume": 20910055.1, "close_time": 1771718399999, "quote_volume": 284476.039763, "trades": 1507, "taker_buy_base": 12293191.7, "taker_buy_quote": 167013.978321 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01325, "high": 0.01364, "low": 0.01259, "close": 0.01276, "volume": 11978184.4, "close_time": 1771804799999, "quote_volume": 156761.995385, "trades": 1034, "taker_buy_base": 5804548.5, "taker_buy_quote": 75927.147138 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01268, "high": 0.01271, "low": 0.01177, "close": 0.01224, "volume": 25752337.9, "close_time": 1771891199999, "quote_volume": 313483.461866, "trades": 1549, "taker_buy_base": 12616218.8, "taker_buy_quote": 153621.238801 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01229, "high": 0.0129, "low": 0.01179, "close": 0.01246, "volume": 26575416.3, "close_time": 1771977599999, "quote_volume": 326127.165372, "trades": 1489, "taker_buy_base": 13061896.8, "taker_buy_quote": 160584.644909 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0124, "high": 0.01343, "low": 0.01237, "close": 0.01289, "volume": 23020962.3, "close_time": 1772063999999, "quote_volume": 299893.775465, "trades": 1732, "taker_buy_base": 10420378.4, "taker_buy_quote": 135449.017082 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0129, "high": 0.01313, "low": 0.01232, "close": 0.0128, "volume": 14360096.8, "close_time": 1772150399999, "quote_volume": 183369.920052, "trades": 1217, "taker_buy_base": 8961281.7, "taker_buy_quote": 114853.715036 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0128, "high": 0.0135, "low": 0.01219, "close": 0.01237, "volume": 17798050.2, "close_time": 1772236799999, "quote_volume": 229994.043205, "trades": 1509, "taker_buy_base": 9143262.2, "taker_buy_quote": 118308.12279 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01236, "high": 0.0124, "low": 0.01094, "close": 0.01179, "volume": 54170748.2, "close_time": 1772323199999, "quote_volume": 617504.862927, "trades": 2446, "taker_buy_base": 27065567.4, "taker_buy_quote": 308244.828603 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01182, "high": 0.01219, "low": 0.01087, "close": 0.01101, "volume": 33369295.8, "close_time": 1772409599999, "quote_volume": 381101.442608, "trades": 1646, "taker_buy_base": 16643407.1, "taker_buy_quote": 190778.491915 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01104, "high": 0.0119, "low": 0.01086, "close": 0.01165, "volume": 24512008.2, "close_time": 1772495999999, "quote_volume": 279453.305382, "trades": 1251, "taker_buy_base": 13613969.7, "taker_buy_quote": 155204.208172 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01165, "high": 0.0121, "low": 0.01135, "close": 0.01204, "volume": 23654306.5, "close_time": 1772582399999, "quote_volume": 276631.6801, "trades": 1455, "taker_buy_base": 12865954.5, "taker_buy_quote": 150775.599635 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01207, "high": 0.01245, "low": 0.01177, "close": 0.01224, "volume": 23909073.8, "close_time": 1772668799999, "quote_volume": 291690.227139, "trades": 1930, "taker_buy_base": 12562680.6, "taker_buy_quote": 153448.519864 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01224, "high": 0.01244, "low": 0.01182, "close": 0.01196, "volume": 16840261.8, "close_time": 1772755199999, "quote_volume": 205594.020693, "trades": 915, "taker_buy_base": 9632801.1, "taker_buy_quote": 117779.781183 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01198, "high": 0.01211, "low": 0.01147, "close": 0.01179, "volume": 10919490.5, "close_time": 1772841599999, "quote_volume": 128779.791006, "trades": 720, "taker_buy_base": 5796770.1, "taker_buy_quote": 68317.561234 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0118, "high": 0.01181, "low": 0.01143, "close": 0.01146, "volume": 6440007.3, "close_time": 1772927999999, "quote_volume": 74544.463798, "trades": 448, "taker_buy_base": 3662356.5, "taker_buy_quote": 42379.363829 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01149, "high": 0.01149, "low": 0.01104, "close": 0.01115, "volume": 6321130.4, "close_time": 1773014399999, "quote_volume": 71089.174591, "trades": 460, "taker_buy_base": 3134106.5, "taker_buy_quote": 35255.16678 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0112, "high": 0.01239, "low": 0.01119, "close": 0.01212, "volume": 23637159.3, "close_time": 1773100799999, "quote_volume": 281200.990919, "trades": 1083, "taker_buy_base": 12163713.7, "taker_buy_quote": 144634.988284 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01216, "high": 0.01252, "low": 0.01179, "close": 0.01182, "volume": 31297471.6, "close_time": 1773187199999, "quote_volume": 380920.281327, "trades": 1498, "taker_buy_base": 15773400.7, "taker_buy_quote": 192197.198174 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01178, "high": 0.01215, "low": 0.01163, "close": 0.01192, "volume": 14878825.0, "close_time": 1773273599999, "quote_volume": 176859.827813, "trades": 962, "taker_buy_base": 9522950.3, "taker_buy_quote": 113230.498232 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01195, "high": 0.01276, "low": 0.01193, "close": 0.01258, "volume": 33166843.1, "close_time": 1773359999999, "quote_volume": 413865.348298, "trades": 1580, "taker_buy_base": 16325448.9, "taker_buy_quote": 203904.612194 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01263, "high": 0.01303, "low": 0.01247, "close": 0.01256, "volume": 25026455.2, "close_time": 1773446399999, "quote_volume": 318232.903161, "trades": 1295, "taker_buy_base": 12461595.1, "taker_buy_quote": 158652.190953 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01247, "high": 0.01265, "low": 0.01229, "close": 0.0126, "volume": 7616370.0, "close_time": 1773532799999, "quote_volume": 94701.993132, "trades": 472, "taker_buy_base": 4535834.6, "taker_buy_quote": 56395.794521 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01258, "high": 0.01287, "low": 0.01243, "close": 0.01275, "volume": 7745556.3, "close_time": 1773619199999, "quote_volume": 98038.834013, "trades": 526, "taker_buy_base": 4152585.5, "taker_buy_quote": 52637.598995 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01277, "high": 0.01354, "low": 0.01262, "close": 0.01323, "volume": 20386424.4, "close_time": 1773705599999, "quote_volume": 265109.230787, "trades": 1104, "taker_buy_base": 10806768.9, "taker_buy_quote": 140866.388066 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01327, "high": 0.01331, "low": 0.01276, "close": 0.0128, "volume": 14509784.0, "close_time": 1773791999999, "quote_volume": 188881.440257, "trades": 860, "taker_buy_base": 7737805.0, "taker_buy_quote": 100753.815784 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.01279, "high": 0.01303, "low": 0.01209, "close": 0.01238, "volume": 13705662.0, "close_time": 1773878399999, "quote_volume": 170103.317625, "trades": 740, "taker_buy_base": 5304827.7, "taker_buy_quote": 65769.21328 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.01229, "high": 0.01258, "low": 0.01188, "close": 0.01207, "volume": 14928633.5, "close_time": 1773964799999, "quote_volume": 181996.470058, "trades": 744, "taker_buy_base": 8492488.8, "taker_buy_quote": 103731.091159 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.01207, "high": 0.01239, "low": 0.01169, "close": 0.01196, "volume": 17506818.1, "close_time": 1774051199999, "quote_volume": 210755.098272, "trades": 881, "taker_buy_base": 6293688.5, "taker_buy_quote": 76246.236655 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.01198, "high": 0.01209, "low": 0.01142, "close": 0.01143, "volume": 7310060.3, "close_time": 1774137599999, "quote_volume": 85823.195466, "trades": 378, "taker_buy_base": 4239465.3, "taker_buy_quote": 49708.237878 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01146, "high": 0.01169, "low": 0.01118, "close": 0.01127, "volume": 9384662.6, "close_time": 1774223999999, "quote_volume": 107749.696329, "trades": 508, "taker_buy_base": 4629550.8, "taker_buy_quote": 53348.219572 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01124, "high": 0.01175, "low": 0.01109, "close": 0.01164, "volume": 13398701.9, "close_time": 1774310399999, "quote_volume": 152984.015376, "trades": 716, "taker_buy_base": 7240013.6, "taker_buy_quote": 82536.433918 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01165, "high": 0.01189, "low": 0.01128, "close": 0.01149, "volume": 11746074.3, "close_time": 1774396799999, "quote_volume": 135319.601592, "trades": 521, "taker_buy_base": 6900132.8, "taker_buy_quote": 79425.065847 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01149, "high": 0.01165, "low": 0.01132, "close": 0.01156, "volume": 9677326.2, "close_time": 1774483199999, "quote_volume": 111090.038117, "trades": 473, "taker_buy_base": 4931534.3, "taker_buy_quote": 56783.380273 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.01159, "high": 0.01159, "low": 0.01099, "close": 0.01113, "volume": 11685266.7, "close_time": 1774569599999, "quote_volume": 130382.302259, "trades": 644, "taker_buy_base": 4712668.3, "taker_buy_quote": 52522.67098 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01118, "high": 0.01144, "low": 0.01042, "close": 0.01045, "volume": 23942937.4, "close_time": 1774655999999, "quote_volume": 263400.327733, "trades": 1458, "taker_buy_base": 12767372.1, "taker_buy_quote": 141523.322839 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01049, "high": 0.01077, "low": 0.01025, "close": 0.01046, "volume": 11545006.0, "close_time": 1774742399999, "quote_volume": 121531.800392, "trades": 407, "taker_buy_base": 6638827.5, "taker_buy_quote": 69779.515361 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01046, "high": 0.0105, "low": 0.01006, "close": 0.01026, "volume": 5071217.4, "close_time": 1774828799999, "quote_volume": 52584.080358, "trades": 234, "taker_buy_base": 2040684.6, "taker_buy_quote": 21175.444563 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01029, "high": 0.01062, "low": 0.01011, "close": 0.01023, "volume": 9005141.7, "close_time": 1774915199999, "quote_volume": 93592.251463, "trades": 378, "taker_buy_base": 5049637.5, "taker_buy_quote": 52544.884841 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01021, "high": 0.01041, "low": 0.01, "close": 0.01029, "volume": 12521794.3, "close_time": 1775001599999, "quote_volume": 127554.497234, "trades": 566, "taker_buy_base": 6305163.8, "taker_buy_quote": 64303.023177 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01031, "high": 0.01065, "low": 0.0102, "close": 0.01027, "volume": 13053890.3, "close_time": 1775087999999, "quote_volume": 136714.781274, "trades": 522, "taker_buy_base": 6812451.4, "taker_buy_quote": 71501.934742 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0103, "high": 0.0104, "low": 0.0097, "close": 0.00986, "volume": 25899798.8, "close_time": 1775174399999, "quote_volume": 257921.703959, "trades": 1027, "taker_buy_base": 12752002.0, "taker_buy_quote": 127115.75551 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00992, "high": 0.01015, "low": 0.00986, "close": 0.01001, "volume": 6309388.1, "close_time": 1775260799999, "quote_volume": 63147.089866, "trades": 398, "taker_buy_base": 3118946.1, "taker_buy_quote": 31217.982313 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01, "high": 0.01002, "low": 0.00978, "close": 0.00997, "volume": 6497929.6, "close_time": 1775347199999, "quote_volume": 64435.514853, "trades": 425, "taker_buy_base": 3255339.8, "taker_buy_quote": 32289.704679 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01, "high": 0.01, "low": 0.00931, "close": 0.00945, "volume": 7518451.7, "close_time": 1775433599999, "quote_volume": 71434.30825, "trades": 481, "taker_buy_base": 3012217.3, "taker_buy_quote": 28613.53729 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00949, "high": 0.00991, "low": 0.00943, "close": 0.00953, "volume": 12634988.2, "close_time": 1775519999999, "quote_volume": 121709.353626, "trades": 534, "taker_buy_base": 7126397.6, "taker_buy_quote": 68658.697933 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00961, "high": 0.01022, "low": 0.00935, "close": 0.01012, "volume": 9911056.0, "close_time": 1775606399999, "quote_volume": 96030.082965, "trades": 486, "taker_buy_base": 5255459.9, "taker_buy_quote": 50906.938105 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01011, "high": 0.01032, "low": 0.00979, "close": 0.00979, "volume": 9214951.5, "close_time": 1775692799999, "quote_volume": 92769.642838, "trades": 537, "taker_buy_base": 4613994.8, "taker_buy_quote": 46583.758728 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00976, "high": 0.01033, "low": 0.00966, "close": 0.0101, "volume": 11821463.4, "close_time": 1775779199999, "quote_volume": 117997.672044, "trades": 565, "taker_buy_base": 5639366.2, "taker_buy_quote": 56345.190061 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01012, "high": 0.01076, "low": 0.01007, "close": 0.01053, "volume": 17775325.5, "close_time": 1775865599999, "quote_volume": 186226.180556, "trades": 1064, "taker_buy_base": 10550568.3, "taker_buy_quote": 110528.886999 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.01047, "high": 0.01175, "low": 0.01039, "close": 0.0115, "volume": 45710359.7, "close_time": 1775951999999, "quote_volume": 514011.818378, "trades": 2379, "taker_buy_base": 25781670.9, "taker_buy_quote": 289916.396697 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0115, "high": 0.01152, "low": 0.01049, "close": 0.01055, "volume": 22342763.8, "close_time": 1776038399999, "quote_volume": 243690.209293, "trades": 1379, "taker_buy_base": 10863572.2, "taker_buy_quote": 118582.761971 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.01053, "high": 0.01106, "low": 0.01041, "close": 0.01102, "volume": 10696914.9, "close_time": 1776124799999, "quote_volume": 113932.986858, "trades": 553, "taker_buy_base": 5474883.9, "taker_buy_quote": 58375.556259 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.01101, "high": 0.01101, "low": 0.01025, "close": 0.01043, "volume": 8428999.0, "close_time": 1776211199999, "quote_volume": 90006.747974, "trades": 653, "taker_buy_base": 3979563.8, "taker_buy_quote": 42446.424108 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.01045, "high": 0.01082, "low": 0.01036, "close": 0.01067, "volume": 7984603.8, "close_time": 1776297599999, "quote_volume": 84819.013181, "trades": 462, "taker_buy_base": 4614847.3, "taker_buy_quote": 49069.613218 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.01066, "high": 0.01208, "low": 0.01063, "close": 0.01173, "volume": 41670947.9, "close_time": 1776383999999, "quote_volume": 478855.028412, "trades": 2405, "taker_buy_base": 22329474.4, "taker_buy_quote": 256000.367792 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.01174, "high": 0.0122, "low": 0.01161, "close": 0.01194, "volume": 10452853.3, "close_time": 1776470399999, "quote_volume": 123924.328357, "trades": 793, "taker_buy_base": 5906799.1, "taker_buy_quote": 70034.03749 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.01194, "high": 0.01195, "low": 0.01107, "close": 0.01107, "volume": 12168006.9, "close_time": 1776556799999, "quote_volume": 140747.685125, "trades": 775, "taker_buy_base": 5483883.0, "taker_buy_quote": 63662.271347 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0111, "high": 0.01133, "low": 0.01077, "close": 0.0108, "volume": 7985748.5, "close_time": 1776643199999, "quote_volume": 88290.543646, "trades": 660, "taker_buy_base": 4127917.1, "taker_buy_quote": 45757.559959 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.01088, "high": 0.01119, "low": 0.01079, "close": 0.01097, "volume": 9350791.9, "close_time": 1776729599999, "quote_volume": 103076.961944, "trades": 603, "taker_buy_base": 5056546.3, "taker_buy_quote": 55777.37383 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.01098, "high": 0.01111, "low": 0.01056, "close": 0.01088, "volume": 9560408.2, "close_time": 1776815999999, "quote_volume": 103887.504112, "trades": 593, "taker_buy_base": 4026217.9, "taker_buy_quote": 43867.801428 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.01091, "high": 0.01121, "low": 0.0108, "close": 0.01088, "volume": 8740915.1, "close_time": 1776902399999, "quote_volume": 96107.793212, "trades": 563, "taker_buy_base": 5462421.5, "taker_buy_quote": 59949.352832 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0109, "high": 0.01092, "low": 0.01076, "close": 0.01081, "volume": 809402.8, "close_time": 1776988799999, "quote_volume": 8754.548443, "trades": 45, "taker_buy_base": 453299.0, "taker_buy_quote": 4904.551684 } ] } }, "last_update": "2026-04-23T05:16:43.472929" }