{ "symbol": "SAHARAUSDC", "fetched_at": "2026-04-11T16:35:53.899578", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.08031, "high": 0.08044, "low": 0.07855, "close": 0.0789, "volume": 394887.0, "close_time": 1760367599999, "quote_volume": 31285.46238, "trades": 172, "taker_buy_base": 299923.0, "taker_buy_quote": 23736.14397 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.07942, "high": 0.08034, "low": 0.07942, "close": 0.07982, "volume": 51123.0, "close_time": 1760371199999, "quote_volume": 4087.10879, "trades": 28, "taker_buy_base": 38622.0, "taker_buy_quote": 3087.52883 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.07988, "high": 0.08037, "low": 0.07941, "close": 0.07996, "volume": 43502.0, "close_time": 1760374799999, "quote_volume": 3475.24361, "trades": 37, "taker_buy_base": 25885.0, "taker_buy_quote": 2069.5907 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.08019, "high": 0.08129, "low": 0.07978, "close": 0.08129, "volume": 59697.0, "close_time": 1760378399999, "quote_volume": 4804.37912, "trades": 39, "taker_buy_base": 50045.0, "taker_buy_quote": 4030.37449 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.08118, "high": 0.08191, "low": 0.08118, "close": 0.08172, "volume": 95420.0, "close_time": 1760381999999, "quote_volume": 7800.23286, "trades": 23, "taker_buy_base": 48558.0, "taker_buy_quote": 3975.02301 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.08171, "high": 0.08272, "low": 0.08171, "close": 0.08225, "volume": 42653.0, "close_time": 1760385599999, "quote_volume": 3517.3438, "trades": 20, "taker_buy_base": 24929.0, "taker_buy_quote": 2057.61513 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.08233, "high": 0.08256, "low": 0.08185, "close": 0.08219, "volume": 106176.0, "close_time": 1760389199999, "quote_volume": 8722.39808, "trades": 27, "taker_buy_base": 45409.0, "taker_buy_quote": 3731.44033 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.08229, "high": 0.0824, "low": 0.08204, "close": 0.08204, "volume": 74607.0, "close_time": 1760392799999, "quote_volume": 6128.37413, "trades": 24, "taker_buy_base": 18351.0, "taker_buy_quote": 1507.5774 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.08213, "high": 0.08316, "low": 0.08203, "close": 0.08304, "volume": 76029.0, "close_time": 1760396399999, "quote_volume": 6288.5644, "trades": 33, "taker_buy_base": 38504.0, "taker_buy_quote": 3181.70897 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.083, "high": 0.0851, "low": 0.083, "close": 0.08509, "volume": 246096.0, "close_time": 1760399999999, "quote_volume": 20660.88463, "trades": 102, "taker_buy_base": 160322.0, "taker_buy_quote": 13473.70746 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.08504, "high": 0.08578, "low": 0.08437, "close": 0.08492, "volume": 191822.0, "close_time": 1760403599999, "quote_volume": 16295.70352, "trades": 64, "taker_buy_base": 125780.0, "taker_buy_quote": 10676.77767 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.08448, "high": 0.0845, "low": 0.08387, "close": 0.08399, "volume": 107694.0, "close_time": 1760407199999, "quote_volume": 9081.89479, "trades": 36, "taker_buy_base": 45959.0, "taker_buy_quote": 3873.8155 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.084, "high": 0.08417, "low": 0.08377, "close": 0.08408, "volume": 77625.0, "close_time": 1760410799999, "quote_volume": 6518.48125, "trades": 33, "taker_buy_base": 42860.0, "taker_buy_quote": 3597.12581 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.08399, "high": 0.08412, "low": 0.0832, "close": 0.0832, "volume": 421873.0, "close_time": 1760414399999, "quote_volume": 35217.64698, "trades": 136, "taker_buy_base": 347610.0, "taker_buy_quote": 29021.66712 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.08322, "high": 0.08334, "low": 0.0821, "close": 0.08254, "volume": 218505.0, "close_time": 1760417999999, "quote_volume": 18086.28928, "trades": 134, "taker_buy_base": 124401.0, "taker_buy_quote": 10295.66726 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.08272, "high": 0.08393, "low": 0.08272, "close": 0.08339, "volume": 182603.0, "close_time": 1760421599999, "quote_volume": 15252.54405, "trades": 78, "taker_buy_base": 94670.0, "taker_buy_quote": 7889.35199 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.08357, "high": 0.08396, "low": 0.07973, "close": 0.08143, "volume": 362969.0, "close_time": 1760425199999, "quote_volume": 29642.95135, "trades": 173, "taker_buy_base": 136209.0, "taker_buy_quote": 11152.17503 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.08158, "high": 0.08187, "low": 0.08019, "close": 0.08079, "volume": 228502.0, "close_time": 1760428799999, "quote_volume": 18520.52896, "trades": 98, "taker_buy_base": 159070.0, "taker_buy_quote": 12883.23737 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.08046, "high": 0.08361, "low": 0.0802, "close": 0.08293, "volume": 171211.0, "close_time": 1760432399999, "quote_volume": 13941.93669, "trades": 75, "taker_buy_base": 90648.0, "taker_buy_quote": 7413.05352 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.08361, "high": 0.08534, "low": 0.08361, "close": 0.08411, "volume": 346251.0, "close_time": 1760435999999, "quote_volume": 29242.22673, "trades": 205, "taker_buy_base": 198697.0, "taker_buy_quote": 16799.7535 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.08406, "high": 0.08406, "low": 0.0815, "close": 0.08271, "volume": 219652.0, "close_time": 1760439599999, "quote_volume": 18105.5728, "trades": 95, "taker_buy_base": 101895.0, "taker_buy_quote": 8391.23539 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.08293, "high": 0.08465, "low": 0.08256, "close": 0.08427, "volume": 128595.0, "close_time": 1760443199999, "quote_volume": 10798.65563, "trades": 66, "taker_buy_base": 83839.0, "taker_buy_quote": 7049.7489 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.08357, "high": 0.0837, "low": 0.08193, "close": 0.0821, "volume": 142897.0, "close_time": 1760446799999, "quote_volume": 11774.94792, "trades": 70, "taker_buy_base": 96587.0, "taker_buy_quote": 7958.60985 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.08239, "high": 0.08261, "low": 0.08025, "close": 0.08228, "volume": 114577.0, "close_time": 1760450399999, "quote_volume": 9375.35152, "trades": 70, "taker_buy_base": 57925.0, "taker_buy_quote": 4746.00774 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.08156, "high": 0.08273, "low": 0.08033, "close": 0.08166, "volume": 79946.0, "close_time": 1760453999999, "quote_volume": 6527.41061, "trades": 148, "taker_buy_base": 32321.0, "taker_buy_quote": 2640.2474 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.08158, "high": 0.08452, "low": 0.08148, "close": 0.08452, "volume": 142725.0, "close_time": 1760457599999, "quote_volume": 11936.79748, "trades": 126, "taker_buy_base": 108605.0, "taker_buy_quote": 9081.05996 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.08444, "high": 0.08444, "low": 0.08276, "close": 0.08276, "volume": 229841.0, "close_time": 1760461199999, "quote_volume": 19234.27125, "trades": 89, "taker_buy_base": 100586.0, "taker_buy_quote": 8418.29614 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.08234, "high": 0.08327, "low": 0.0818, "close": 0.08249, "volume": 93397.0, "close_time": 1760464799999, "quote_volume": 7704.31182, "trades": 42, "taker_buy_base": 40214.0, "taker_buy_quote": 3325.51941 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.08229, "high": 0.08259, "low": 0.08221, "close": 0.08243, "volume": 69903.0, "close_time": 1760468399999, "quote_volume": 5759.35866, "trades": 19, "taker_buy_base": 36519.0, "taker_buy_quote": 3005.89249 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.08251, "high": 0.0842, "low": 0.08193, "close": 0.08267, "volume": 131415.0, "close_time": 1760471999999, "quote_volume": 10891.55344, "trades": 69, "taker_buy_base": 69345.0, "taker_buy_quote": 5755.72139 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.08269, "high": 0.08305, "low": 0.08228, "close": 0.08268, "volume": 60996.0, "close_time": 1760475599999, "quote_volume": 5042.9015, "trades": 24, "taker_buy_base": 17982.0, "taker_buy_quote": 1485.0583 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.08262, "high": 0.08266, "low": 0.08192, "close": 0.08231, "volume": 34128.0, "close_time": 1760479199999, "quote_volume": 2803.59994, "trades": 15, "taker_buy_base": 15286.0, "taker_buy_quote": 1258.36384 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.08291, "high": 0.08292, "low": 0.0822, "close": 0.08256, "volume": 44453.0, "close_time": 1760482799999, "quote_volume": 3673.35021, "trades": 25, "taker_buy_base": 20609.0, "taker_buy_quote": 1700.93293 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.08258, "high": 0.08308, "low": 0.08258, "close": 0.08273, "volume": 68943.0, "close_time": 1760486399999, "quote_volume": 5716.67247, "trades": 24, "taker_buy_base": 39791.0, "taker_buy_quote": 3296.42634 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.08273, "high": 0.08273, "low": 0.08105, "close": 0.08142, "volume": 88960.0, "close_time": 1760489999999, "quote_volume": 7280.16128, "trades": 44, "taker_buy_base": 36049.0, "taker_buy_quote": 2951.16585 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.08199, "high": 0.08199, "low": 0.08093, "close": 0.08107, "volume": 73110.0, "close_time": 1760493599999, "quote_volume": 5928.70445, "trades": 24, "taker_buy_base": 35576.0, "taker_buy_quote": 2882.38457 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.08157, "high": 0.08273, "low": 0.08157, "close": 0.08227, "volume": 55074.0, "close_time": 1760497199999, "quote_volume": 4540.3815, "trades": 29, "taker_buy_base": 42969.0, "taker_buy_quote": 3541.59795 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.08212, "high": 0.08213, "low": 0.08128, "close": 0.08128, "volume": 52305.0, "close_time": 1760500799999, "quote_volume": 4268.13848, "trades": 30, "taker_buy_base": 31909.0, "taker_buy_quote": 2606.80304 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.08162, "high": 0.08205, "low": 0.08162, "close": 0.08205, "volume": 4275.0, "close_time": 1760504399999, "quote_volume": 349.32258, "trades": 7, "taker_buy_base": 3833.0, "taker_buy_quote": 313.14682 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.08223, "high": 0.08223, "low": 0.08139, "close": 0.08158, "volume": 105092.0, "close_time": 1760507999999, "quote_volume": 8595.53212, "trades": 28, "taker_buy_base": 43179.0, "taker_buy_quote": 3528.05107 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.08176, "high": 0.08194, "low": 0.08075, "close": 0.08127, "volume": 125823.0, "close_time": 1760511599999, "quote_volume": 10238.3697, "trades": 39, "taker_buy_base": 48799.0, "taker_buy_quote": 3970.84743 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.08119, "high": 0.08185, "low": 0.08119, "close": 0.08185, "volume": 58732.0, "close_time": 1760515199999, "quote_volume": 4776.9743, "trades": 28, "taker_buy_base": 28427.0, "taker_buy_quote": 2312.82962 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.08193, "high": 0.08314, "low": 0.08193, "close": 0.08225, "volume": 52952.0, "close_time": 1760518799999, "quote_volume": 4367.3672, "trades": 22, "taker_buy_base": 17844.0, "taker_buy_quote": 1471.99568 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.08198, "high": 0.08228, "low": 0.08111, "close": 0.08118, "volume": 61124.0, "close_time": 1760522399999, "quote_volume": 5000.85869, "trades": 26, "taker_buy_base": 37167.0, "taker_buy_quote": 3039.12061 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.08119, "high": 0.08126, "low": 0.08103, "close": 0.08109, "volume": 13438.0, "close_time": 1760525999999, "quote_volume": 1090.33169, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.08134, "high": 0.08188, "low": 0.08122, "close": 0.08136, "volume": 70232.0, "close_time": 1760529599999, "quote_volume": 5722.64088, "trades": 48, "taker_buy_base": 44654.0, "taker_buy_quote": 3639.0191 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.08132, "high": 0.08133, "low": 0.08099, "close": 0.08099, "volume": 15893.0, "close_time": 1760533199999, "quote_volume": 1290.22429, "trades": 10, "taker_buy_base": 3863.0, "taker_buy_quote": 312.88005 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.08099, "high": 0.08117, "low": 0.07934, "close": 0.08036, "volume": 161445.0, "close_time": 1760536799999, "quote_volume": 12976.41352, "trades": 76, "taker_buy_base": 68751.0, "taker_buy_quote": 5534.59325 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.08081, "high": 0.08136, "low": 0.08049, "close": 0.08049, "volume": 20566.0, "close_time": 1760540399999, "quote_volume": 1665.47225, "trades": 18, "taker_buy_base": 10548.0, "taker_buy_quote": 856.54292 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.08, "high": 0.08028, "low": 0.0788, "close": 0.07927, "volume": 171025.0, "close_time": 1760543999999, "quote_volume": 13597.87004, "trades": 63, "taker_buy_base": 88347.0, "taker_buy_quote": 7016.90554 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.07909, "high": 0.07962, "low": 0.07854, "close": 0.07951, "volume": 84269.0, "close_time": 1760547599999, "quote_volume": 6662.40802, "trades": 44, "taker_buy_base": 51654.0, "taker_buy_quote": 4083.2554 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.07902, "high": 0.07902, "low": 0.07711, "close": 0.07858, "volume": 295558.0, "close_time": 1760551199999, "quote_volume": 23052.0885, "trades": 111, "taker_buy_base": 121841.0, "taker_buy_quote": 9518.21296 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.07844, "high": 0.07895, "low": 0.07809, "close": 0.07895, "volume": 31294.0, "close_time": 1760554799999, "quote_volume": 2462.47616, "trades": 24, "taker_buy_base": 17050.0, "taker_buy_quote": 1340.02517 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.07889, "high": 0.07898, "low": 0.07792, "close": 0.0782, "volume": 100114.0, "close_time": 1760558399999, "quote_volume": 7842.10185, "trades": 52, "taker_buy_base": 55387.0, "taker_buy_quote": 4341.97344 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.07831, "high": 0.07831, "low": 0.07672, "close": 0.0776, "volume": 57274.0, "close_time": 1760561999999, "quote_volume": 4439.42943, "trades": 39, "taker_buy_base": 42611.0, "taker_buy_quote": 3296.51381 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.07739, "high": 0.07799, "low": 0.07729, "close": 0.07744, "volume": 78621.0, "close_time": 1760565599999, "quote_volume": 6093.79647, "trades": 34, "taker_buy_base": 40064.0, "taker_buy_quote": 3106.57426 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.07751, "high": 0.07798, "low": 0.07751, "close": 0.07798, "volume": 19678.0, "close_time": 1760569199999, "quote_volume": 1529.23724, "trades": 11, "taker_buy_base": 13237.0, "taker_buy_quote": 1029.54446 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.07769, "high": 0.07786, "low": 0.07769, "close": 0.07786, "volume": 50214.0, "close_time": 1760572799999, "quote_volume": 3905.25299, "trades": 16, "taker_buy_base": 12738.0, "taker_buy_quote": 991.09285 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.07777, "high": 0.07854, "low": 0.07777, "close": 0.07815, "volume": 77950.0, "close_time": 1760576399999, "quote_volume": 6096.19143, "trades": 33, "taker_buy_base": 47398.0, "taker_buy_quote": 3709.29744 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.07773, "high": 0.07864, "low": 0.07773, "close": 0.07864, "volume": 11606.0, "close_time": 1760579999999, "quote_volume": 905.9914, "trades": 15, "taker_buy_base": 11606.0, "taker_buy_quote": 905.9914 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.07859, "high": 0.07877, "low": 0.07793, "close": 0.07845, "volume": 82742.0, "close_time": 1760583599999, "quote_volume": 6489.36874, "trades": 48, "taker_buy_base": 36684.0, "taker_buy_quote": 2875.51385 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.07835, "high": 0.07836, "low": 0.0782, "close": 0.0782, "volume": 14193.0, "close_time": 1760587199999, "quote_volume": 1111.57428, "trades": 8, "taker_buy_base": 7809.0, "taker_buy_quote": 611.83476 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.07833, "high": 0.07859, "low": 0.07794, "close": 0.07794, "volume": 9742.0, "close_time": 1760590799999, "quote_volume": 762.95192, "trades": 10, "taker_buy_base": 6742.0, "taker_buy_quote": 527.21192 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.07794, "high": 0.07866, "low": 0.07794, "close": 0.07815, "volume": 39672.0, "close_time": 1760594399999, "quote_volume": 3103.52509, "trades": 19, "taker_buy_base": 21389.0, "taker_buy_quote": 1672.08615 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0787, "high": 0.07909, "low": 0.0785, "close": 0.07899, "volume": 15794.0, "close_time": 1760597999999, "quote_volume": 1241.70652, "trades": 9, "taker_buy_base": 9593.0, "taker_buy_quote": 754.43953 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.07892, "high": 0.07892, "low": 0.0783, "close": 0.0783, "volume": 44041.0, "close_time": 1760601599999, "quote_volume": 3464.33879, "trades": 24, "taker_buy_base": 20161.0, "taker_buy_quote": 1587.0695 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.07825, "high": 0.07825, "low": 0.07757, "close": 0.07783, "volume": 29871.0, "close_time": 1760605199999, "quote_volume": 2323.29573, "trades": 14, "taker_buy_base": 17073.0, "taker_buy_quote": 1329.05839 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.07783, "high": 0.07844, "low": 0.07531, "close": 0.07797, "volume": 178665.0, "close_time": 1760608799999, "quote_volume": 13774.52453, "trades": 102, "taker_buy_base": 61760.0, "taker_buy_quote": 4778.20149 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.07798, "high": 0.07867, "low": 0.07791, "close": 0.07791, "volume": 46453.0, "close_time": 1760612399999, "quote_volume": 3642.63652, "trades": 24, "taker_buy_base": 27499.0, "taker_buy_quote": 2155.29974 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.078, "high": 0.07838, "low": 0.078, "close": 0.07838, "volume": 25430.0, "close_time": 1760615999999, "quote_volume": 1988.38177, "trades": 17, "taker_buy_base": 15351.0, "taker_buy_quote": 1199.77813 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.07865, "high": 0.07908, "low": 0.07849, "close": 0.07885, "volume": 48367.0, "close_time": 1760619599999, "quote_volume": 3805.56325, "trades": 25, "taker_buy_base": 19096.0, "taker_buy_quote": 1504.96455 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.07907, "high": 0.07921, "low": 0.0786, "close": 0.0787, "volume": 20954.0, "close_time": 1760623199999, "quote_volume": 1655.80647, "trades": 19, "taker_buy_base": 13091.0, "taker_buy_quote": 1033.92618 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.078, "high": 0.0788, "low": 0.0773, "close": 0.07834, "volume": 163643.0, "close_time": 1760626799999, "quote_volume": 12740.25974, "trades": 87, "taker_buy_base": 92088.0, "taker_buy_quote": 7180.74573 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.07811, "high": 0.07811, "low": 0.07556, "close": 0.07582, "volume": 93531.0, "close_time": 1760630399999, "quote_volume": 7222.22414, "trades": 60, "taker_buy_base": 37687.0, "taker_buy_quote": 2914.94075 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0758, "high": 0.07741, "low": 0.07488, "close": 0.07741, "volume": 116253.0, "close_time": 1760633999999, "quote_volume": 8782.96352, "trades": 73, "taker_buy_base": 76085.0, "taker_buy_quote": 5746.60314 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.07697, "high": 0.0772, "low": 0.07612, "close": 0.07632, "volume": 59271.0, "close_time": 1760637599999, "quote_volume": 4541.7967, "trades": 39, "taker_buy_base": 33211.0, "taker_buy_quote": 2544.50773 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.07581, "high": 0.07611, "low": 0.07545, "close": 0.07611, "volume": 9963.0, "close_time": 1760641199999, "quote_volume": 755.30301, "trades": 14, "taker_buy_base": 6813.0, "taker_buy_quote": 516.54627 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.07535, "high": 0.07564, "low": 0.07444, "close": 0.07564, "volume": 31664.0, "close_time": 1760644799999, "quote_volume": 2372.61812, "trades": 29, "taker_buy_base": 20080.0, "taker_buy_quote": 1504.61524 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0752, "high": 0.0752, "low": 0.07419, "close": 0.07463, "volume": 50203.0, "close_time": 1760648399999, "quote_volume": 3746.63951, "trades": 31, "taker_buy_base": 23449.0, "taker_buy_quote": 1750.80283 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.07463, "high": 0.07517, "low": 0.07463, "close": 0.07517, "volume": 2157.0, "close_time": 1760651999999, "quote_volume": 162.10497, "trades": 2, "taker_buy_base": 68.0, "taker_buy_quote": 5.07484 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.07472, "high": 0.07513, "low": 0.07462, "close": 0.07495, "volume": 26790.0, "close_time": 1760655599999, "quote_volume": 2003.87001, "trades": 15, "taker_buy_base": 10694.0, "taker_buy_quote": 800.21568 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.0749, "high": 0.07573, "low": 0.0749, "close": 0.07573, "volume": 45974.0, "close_time": 1760659199999, "quote_volume": 3464.73719, "trades": 22, "taker_buy_base": 21658.0, "taker_buy_quote": 1628.1221 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.07574, "high": 0.07575, "low": 0.07563, "close": 0.07575, "volume": 3472.0, "close_time": 1760662799999, "quote_volume": 262.98671, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.07663, "high": 0.07753, "low": 0.07651, "close": 0.07727, "volume": 60523.0, "close_time": 1760666399999, "quote_volume": 4653.79335, "trades": 49, "taker_buy_base": 24898.0, "taker_buy_quote": 1917.06758 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.07717, "high": 0.0775, "low": 0.07707, "close": 0.07718, "volume": 40952.0, "close_time": 1760669999999, "quote_volume": 3161.78794, "trades": 20, "taker_buy_base": 12947.0, "taker_buy_quote": 1000.28405 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.07723, "high": 0.07792, "low": 0.07723, "close": 0.07792, "volume": 24549.0, "close_time": 1760673599999, "quote_volume": 1902.84159, "trades": 9, "taker_buy_base": 18090.0, "taker_buy_quote": 1402.91499 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.07794, "high": 0.078, "low": 0.07709, "close": 0.07727, "volume": 68798.0, "close_time": 1760677199999, "quote_volume": 5335.97854, "trades": 33, "taker_buy_base": 32241.0, "taker_buy_quote": 2504.99493 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.07671, "high": 0.07671, "low": 0.07636, "close": 0.07636, "volume": 21696.0, "close_time": 1760680799999, "quote_volume": 1660.11326, "trades": 16, "taker_buy_base": 18171.0, "taker_buy_quote": 1389.80428 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.07653, "high": 0.07653, "low": 0.07435, "close": 0.07445, "volume": 57381.0, "close_time": 1760684399999, "quote_volume": 4328.58587, "trades": 58, "taker_buy_base": 21920.0, "taker_buy_quote": 1660.26247 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.07429, "high": 0.07439, "low": 0.07312, "close": 0.07312, "volume": 130499.0, "close_time": 1760687999999, "quote_volume": 9606.63696, "trades": 87, "taker_buy_base": 94181.0, "taker_buy_quote": 6941.71452 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0731, "high": 0.07335, "low": 0.07223, "close": 0.07304, "volume": 77113.0, "close_time": 1760691599999, "quote_volume": 5609.94873, "trades": 36, "taker_buy_base": 10776.0, "taker_buy_quote": 786.18574 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.07273, "high": 0.07397, "low": 0.07256, "close": 0.07321, "volume": 77953.0, "close_time": 1760695199999, "quote_volume": 5698.52625, "trades": 45, "taker_buy_base": 42462.0, "taker_buy_quote": 3108.3955 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.07277, "high": 0.07397, "low": 0.07266, "close": 0.07397, "volume": 98824.0, "close_time": 1760698799999, "quote_volume": 7227.63566, "trades": 49, "taker_buy_base": 59452.0, "taker_buy_quote": 4352.32573 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.07397, "high": 0.07524, "low": 0.0738, "close": 0.07398, "volume": 68155.0, "close_time": 1760702399999, "quote_volume": 5065.02536, "trades": 73, "taker_buy_base": 42734.0, "taker_buy_quote": 3171.73802 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.07439, "high": 0.07439, "low": 0.07377, "close": 0.07377, "volume": 57112.0, "close_time": 1760705999999, "quote_volume": 4232.62185, "trades": 59, "taker_buy_base": 35944.0, "taker_buy_quote": 2661.42359 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.0737, "high": 0.0737, "low": 0.07264, "close": 0.07352, "volume": 120221.0, "close_time": 1760709599999, "quote_volume": 8785.95863, "trades": 133, "taker_buy_base": 87574.0, "taker_buy_quote": 6398.7817 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.07339, "high": 0.07346, "low": 0.07262, "close": 0.07289, "volume": 46905.0, "close_time": 1760713199999, "quote_volume": 3425.78319, "trades": 73, "taker_buy_base": 19045.0, "taker_buy_quote": 1390.89559 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.07289, "high": 0.07378, "low": 0.07289, "close": 0.07378, "volume": 31182.0, "close_time": 1760716799999, "quote_volume": 2288.2572, "trades": 78, "taker_buy_base": 21052.0, "taker_buy_quote": 1544.19997 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.07389, "high": 0.07429, "low": 0.07354, "close": 0.07354, "volume": 47386.0, "close_time": 1760720399999, "quote_volume": 3498.33573, "trades": 43, "taker_buy_base": 25391.0, "taker_buy_quote": 1873.22582 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.0737, "high": 0.07449, "low": 0.0737, "close": 0.07449, "volume": 27981.0, "close_time": 1760723999999, "quote_volume": 2069.418, "trades": 16, "taker_buy_base": 16083.0, "taker_buy_quote": 1188.61336 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.07473, "high": 0.07523, "low": 0.07461, "close": 0.07523, "volume": 12959.0, "close_time": 1760727599999, "quote_volume": 970.66719, "trades": 7, "taker_buy_base": 9831.0, "taker_buy_quote": 737.28711 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.0747, "high": 0.0747, "low": 0.07437, "close": 0.07437, "volume": 13632.0, "close_time": 1760731199999, "quote_volume": 1014.9295, "trades": 8, "taker_buy_base": 6843.0, "taker_buy_quote": 510.03157 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.07433, "high": 0.07531, "low": 0.07433, "close": 0.07525, "volume": 24854.0, "close_time": 1760734799999, "quote_volume": 1861.23031, "trades": 15, "taker_buy_base": 17881.0, "taker_buy_quote": 1341.53771 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.07539, "high": 0.07562, "low": 0.07539, "close": 0.07551, "volume": 1605.0, "close_time": 1760738399999, "quote_volume": 121.30583, "trades": 3, "taker_buy_base": 1395.0, "taker_buy_quote": 105.44873 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.07505, "high": 0.07505, "low": 0.07477, "close": 0.07496, "volume": 28338.0, "close_time": 1760741999999, "quote_volume": 2121.61471, "trades": 15, "taker_buy_base": 10901.0, "taker_buy_quote": 816.39832 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.07463, "high": 0.07463, "low": 0.07452, "close": 0.07452, "volume": 6704.0, "close_time": 1760745599999, "quote_volume": 499.94475, "trades": 5, "taker_buy_base": 3339.0, "taker_buy_quote": 248.82228 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.07412, "high": 0.07444, "low": 0.07392, "close": 0.0743, "volume": 48121.0, "close_time": 1760749199999, "quote_volume": 3571.57629, "trades": 24, "taker_buy_base": 15693.0, "taker_buy_quote": 1163.90919 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.07455, "high": 0.0749, "low": 0.07455, "close": 0.07476, "volume": 19105.0, "close_time": 1760752799999, "quote_volume": 1429.33206, "trades": 11, "taker_buy_base": 11723.0, "taker_buy_quote": 877.45374 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.07478, "high": 0.07478, "low": 0.07429, "close": 0.07429, "volume": 812.0, "close_time": 1760756399999, "quote_volume": 60.63744, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.07459, "high": 0.07467, "low": 0.07459, "close": 0.0746, "volume": 3139.0, "close_time": 1760759999999, "quote_volume": 234.17028, "trades": 5, "taker_buy_base": 68.0, "taker_buy_quote": 5.07212 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.07415, "high": 0.07415, "low": 0.07365, "close": 0.07365, "volume": 2354.0, "close_time": 1760763599999, "quote_volume": 173.74369, "trades": 7, "taker_buy_base": 209.0, "taker_buy_quote": 15.43465 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.07387, "high": 0.07451, "low": 0.07381, "close": 0.07451, "volume": 22022.0, "close_time": 1760767199999, "quote_volume": 1629.7999, "trades": 22, "taker_buy_base": 11408.0, "taker_buy_quote": 843.73361 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.07451, "high": 0.07478, "low": 0.07416, "close": 0.07437, "volume": 65532.0, "close_time": 1760770799999, "quote_volume": 4873.46503, "trades": 32, "taker_buy_base": 36809.0, "taker_buy_quote": 2737.79175 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.07451, "high": 0.07518, "low": 0.07443, "close": 0.07448, "volume": 47168.0, "close_time": 1760774399999, "quote_volume": 3526.39208, "trades": 26, "taker_buy_base": 27386.0, "taker_buy_quote": 2046.01926 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.07457, "high": 0.07489, "low": 0.0745, "close": 0.0745, "volume": 34358.0, "close_time": 1760777999999, "quote_volume": 2566.8085, "trades": 27, "taker_buy_base": 14438.0, "taker_buy_quote": 1080.48407 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.0745, "high": 0.0751, "low": 0.07442, "close": 0.07501, "volume": 29056.0, "close_time": 1760781599999, "quote_volume": 2176.43674, "trades": 23, "taker_buy_base": 15256.0, "taker_buy_quote": 1140.99001 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.07504, "high": 0.07504, "low": 0.07502, "close": 0.07502, "volume": 13324.0, "close_time": 1760785199999, "quote_volume": 999.69974, "trades": 2, "taker_buy_base": 6663.0, "taker_buy_quote": 499.99152 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.07516, "high": 0.07516, "low": 0.0748, "close": 0.07494, "volume": 15442.0, "close_time": 1760788799999, "quote_volume": 1157.30798, "trades": 8, "taker_buy_base": 8762.0, "taker_buy_quote": 657.64398 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.07498, "high": 0.07498, "low": 0.07481, "close": 0.07481, "volume": 1528.0, "close_time": 1760792399999, "quote_volume": 114.42187, "trades": 4, "taker_buy_base": 667.0, "taker_buy_quote": 49.95488 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.07447, "high": 0.07453, "low": 0.07406, "close": 0.07418, "volume": 4234.0, "close_time": 1760795999999, "quote_volume": 314.73248, "trades": 17, "taker_buy_base": 1702.0, "taker_buy_quote": 126.69783 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.07392, "high": 0.07415, "low": 0.07368, "close": 0.07415, "volume": 19163.0, "close_time": 1760799599999, "quote_volume": 1415.38395, "trades": 8, "taker_buy_base": 8764.0, "taker_buy_quote": 646.20528 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.07417, "high": 0.07425, "low": 0.07402, "close": 0.07408, "volume": 1060.0, "close_time": 1760803199999, "quote_volume": 78.539, "trades": 5, "taker_buy_base": 992.0, "taker_buy_quote": 73.49544 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.07412, "high": 0.07414, "low": 0.07326, "close": 0.07365, "volume": 37415.0, "close_time": 1760806799999, "quote_volume": 2759.10825, "trades": 33, "taker_buy_base": 20923.0, "taker_buy_quote": 1542.26564 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.07357, "high": 0.07425, "low": 0.07357, "close": 0.07425, "volume": 13893.0, "close_time": 1760810399999, "quote_volume": 1025.34157, "trades": 8, "taker_buy_base": 7015.0, "taker_buy_quote": 518.03707 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.07439, "high": 0.07454, "low": 0.07439, "close": 0.07441, "volume": 33554.0, "close_time": 1760813999999, "quote_volume": 2498.41988, "trades": 16, "taker_buy_base": 17088.0, "taker_buy_quote": 1272.60798 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.07439, "high": 0.07451, "low": 0.07439, "close": 0.07443, "volume": 4974.0, "close_time": 1760817599999, "quote_volume": 370.16418, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.07464, "high": 0.07484, "low": 0.07461, "close": 0.07461, "volume": 20361.0, "close_time": 1760821199999, "quote_volume": 1521.18648, "trades": 8, "taker_buy_base": 4447.0, "taker_buy_quote": 332.63984 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.07437, "high": 0.07478, "low": 0.07432, "close": 0.07478, "volume": 12042.0, "close_time": 1760824799999, "quote_volume": 896.11566, "trades": 7, "taker_buy_base": 5363.0, "taker_buy_quote": 399.72635 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.07495, "high": 0.07495, "low": 0.07492, "close": 0.07492, "volume": 7938.0, "close_time": 1760828399999, "quote_volume": 594.87918, "trades": 8, "taker_buy_base": 5474.0, "taker_buy_quote": 410.2763 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.07471, "high": 0.07477, "low": 0.07469, "close": 0.07469, "volume": 14287.0, "close_time": 1760831999999, "quote_volume": 1067.71257, "trades": 7, "taker_buy_base": 1642.0, "taker_buy_quote": 122.75592 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.07458, "high": 0.07458, "low": 0.07458, "close": 0.07458, "volume": 3068.0, "close_time": 1760835599999, "quote_volume": 228.81144, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.07458, "high": 0.07458, "low": 0.07458, "close": 0.07458, "volume": 0.0, "close_time": 1760839199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.07435, "high": 0.07435, "low": 0.07435, "close": 0.07435, "volume": 1663.0, "close_time": 1760842799999, "quote_volume": 123.64405, "trades": 2, "taker_buy_base": 1663.0, "taker_buy_quote": 123.64405 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.07435, "high": 0.07435, "low": 0.07435, "close": 0.07435, "volume": 0.0, "close_time": 1760846399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.07435, "high": 0.07435, "low": 0.07435, "close": 0.07435, "volume": 0.0, "close_time": 1760849999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.07433, "high": 0.07433, "low": 0.07424, "close": 0.07427, "volume": 18452.0, "close_time": 1760853599999, "quote_volume": 1370.5717, "trades": 5, "taker_buy_base": 8722.0, "taker_buy_quote": 648.1865 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.07432, "high": 0.07447, "low": 0.07397, "close": 0.07397, "volume": 29660.0, "close_time": 1760857199999, "quote_volume": 2202.48931, "trades": 14, "taker_buy_base": 19047.0, "taker_buy_quote": 1413.79719 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.07405, "high": 0.07429, "low": 0.07405, "close": 0.07412, "volume": 44358.0, "close_time": 1760860799999, "quote_volume": 3293.57403, "trades": 24, "taker_buy_base": 9743.0, "taker_buy_quote": 722.3598 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.07427, "high": 0.07447, "low": 0.07377, "close": 0.07377, "volume": 26902.0, "close_time": 1760864399999, "quote_volume": 1997.36854, "trades": 21, "taker_buy_base": 14961.0, "taker_buy_quote": 1109.80348 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.07359, "high": 0.0748, "low": 0.0734, "close": 0.07476, "volume": 56081.0, "close_time": 1760867999999, "quote_volume": 4148.99404, "trades": 48, "taker_buy_base": 38580.0, "taker_buy_quote": 2848.27673 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.07444, "high": 0.07558, "low": 0.07444, "close": 0.0754, "volume": 84508.0, "close_time": 1760871599999, "quote_volume": 6345.50922, "trades": 47, "taker_buy_base": 44565.0, "taker_buy_quote": 3348.06595 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.07553, "high": 0.07584, "low": 0.07537, "close": 0.07547, "volume": 48640.0, "close_time": 1760875199999, "quote_volume": 3674.43779, "trades": 24, "taker_buy_base": 20146.0, "taker_buy_quote": 1522.67362 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0754, "high": 0.07548, "low": 0.07486, "close": 0.07515, "volume": 22175.0, "close_time": 1760878799999, "quote_volume": 1665.63507, "trades": 18, "taker_buy_base": 16928.0, "taker_buy_quote": 1270.9026 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.07519, "high": 0.07653, "low": 0.07519, "close": 0.07653, "volume": 57669.0, "close_time": 1760882399999, "quote_volume": 4383.07595, "trades": 35, "taker_buy_base": 28656.0, "taker_buy_quote": 2176.19435 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.07652, "high": 0.07655, "low": 0.07614, "close": 0.07646, "volume": 49215.0, "close_time": 1760885999999, "quote_volume": 3757.42663, "trades": 26, "taker_buy_base": 30314.0, "taker_buy_quote": 2314.14085 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.07634, "high": 0.07647, "low": 0.07599, "close": 0.07615, "volume": 137402.0, "close_time": 1760889599999, "quote_volume": 10476.84632, "trades": 57, "taker_buy_base": 37325.0, "taker_buy_quote": 2848.05218 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.07621, "high": 0.07621, "low": 0.07574, "close": 0.07604, "volume": 17281.0, "close_time": 1760893199999, "quote_volume": 1311.81082, "trades": 9, "taker_buy_base": 9162.0, "taker_buy_quote": 696.70208 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.07609, "high": 0.07683, "low": 0.07598, "close": 0.07606, "volume": 116965.0, "close_time": 1760896799999, "quote_volume": 8916.99704, "trades": 65, "taker_buy_base": 59649.0, "taker_buy_quote": 4547.36756 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.07621, "high": 0.0765, "low": 0.0761, "close": 0.07639, "volume": 19246.0, "close_time": 1760900399999, "quote_volume": 1469.50066, "trades": 10, "taker_buy_base": 6607.0, "taker_buy_quote": 505.4355 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.07639, "high": 0.07639, "low": 0.07598, "close": 0.07622, "volume": 117917.0, "close_time": 1760903999999, "quote_volume": 8987.5687, "trades": 56, "taker_buy_base": 36158.0, "taker_buy_quote": 2754.30379 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.07638, "high": 0.07641, "low": 0.07623, "close": 0.07634, "volume": 15513.0, "close_time": 1760907599999, "quote_volume": 1184.50695, "trades": 13, "taker_buy_base": 11911.0, "taker_buy_quote": 909.51978 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.07639, "high": 0.07639, "low": 0.07589, "close": 0.07608, "volume": 20169.0, "close_time": 1760911199999, "quote_volume": 1537.07257, "trades": 16, "taker_buy_base": 9771.0, "taker_buy_quote": 744.3138 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.07628, "high": 0.07669, "low": 0.07628, "close": 0.07644, "volume": 10610.0, "close_time": 1760914799999, "quote_volume": 810.83628, "trades": 12, "taker_buy_base": 7450.0, "taker_buy_quote": 569.45626 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.07651, "high": 0.07664, "low": 0.0763, "close": 0.0763, "volume": 22273.0, "close_time": 1760918399999, "quote_volume": 1702.10784, "trades": 12, "taker_buy_base": 7551.0, "taker_buy_quote": 576.1513 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.07609, "high": 0.07609, "low": 0.07488, "close": 0.07551, "volume": 39401.0, "close_time": 1760921999999, "quote_volume": 2964.21708, "trades": 42, "taker_buy_base": 13370.0, "taker_buy_quote": 1007.15871 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.07568, "high": 0.07572, "low": 0.07533, "close": 0.07545, "volume": 15300.0, "close_time": 1760925599999, "quote_volume": 1155.06859, "trades": 12, "taker_buy_base": 12017.0, "taker_buy_quote": 907.26775 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.07537, "high": 0.07604, "low": 0.07537, "close": 0.07604, "volume": 6799.0, "close_time": 1760929199999, "quote_volume": 515.25668, "trades": 5, "taker_buy_base": 6598.0, "taker_buy_quote": 500.06242 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.07599, "high": 0.07745, "low": 0.07599, "close": 0.07734, "volume": 14306.0, "close_time": 1760932799999, "quote_volume": 1099.41699, "trades": 20, "taker_buy_base": 10822.0, "taker_buy_quote": 833.08897 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.07745, "high": 0.07747, "low": 0.07713, "close": 0.07736, "volume": 31987.0, "close_time": 1760936399999, "quote_volume": 2473.57285, "trades": 27, "taker_buy_base": 22299.0, "taker_buy_quote": 1725.04706 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.07768, "high": 0.078, "low": 0.07754, "close": 0.078, "volume": 10976.0, "close_time": 1760939999999, "quote_volume": 853.28266, "trades": 7, "taker_buy_base": 4543.0, "taker_buy_quote": 353.56722 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.07779, "high": 0.07793, "low": 0.07778, "close": 0.0779, "volume": 19148.0, "close_time": 1760943599999, "quote_volume": 1490.90373, "trades": 19, "taker_buy_base": 14687.0, "taker_buy_quote": 1143.5085 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.07795, "high": 0.07817, "low": 0.07767, "close": 0.07767, "volume": 15927.0, "close_time": 1760947199999, "quote_volume": 1243.28832, "trades": 15, "taker_buy_base": 6828.0, "taker_buy_quote": 533.05842 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0778, "high": 0.07793, "low": 0.07747, "close": 0.07793, "volume": 63979.0, "close_time": 1760950799999, "quote_volume": 4972.31104, "trades": 23, "taker_buy_base": 14305.0, "taker_buy_quote": 1112.17121 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.07763, "high": 0.07778, "low": 0.07754, "close": 0.07778, "volume": 5697.0, "close_time": 1760954399999, "quote_volume": 442.69326, "trades": 8, "taker_buy_base": 3817.0, "taker_buy_quote": 296.88626 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.07789, "high": 0.07813, "low": 0.07727, "close": 0.07727, "volume": 12508.0, "close_time": 1760957999999, "quote_volume": 970.31704, "trades": 12, "taker_buy_base": 192.0, "taker_buy_quote": 14.98161 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.07758, "high": 0.07778, "low": 0.07753, "close": 0.07773, "volume": 16945.0, "close_time": 1760961599999, "quote_volume": 1315.6481, "trades": 9, "taker_buy_base": 8515.0, "taker_buy_quote": 660.2842 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.07769, "high": 0.07821, "low": 0.07769, "close": 0.07814, "volume": 21575.0, "close_time": 1760965199999, "quote_volume": 1685.08279, "trades": 18, "taker_buy_base": 19120.0, "taker_buy_quote": 1493.33408 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.07839, "high": 0.0785, "low": 0.07825, "close": 0.07838, "volume": 33226.0, "close_time": 1760968799999, "quote_volume": 2604.48325, "trades": 29, "taker_buy_base": 20678.0, "taker_buy_quote": 1621.2435 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.07834, "high": 0.07837, "low": 0.07778, "close": 0.07818, "volume": 151559.0, "close_time": 1760972399999, "quote_volume": 11838.7725, "trades": 77, "taker_buy_base": 103356.0, "taker_buy_quote": 8071.42244 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.07813, "high": 0.07833, "low": 0.07766, "close": 0.07786, "volume": 7804.0, "close_time": 1760975999999, "quote_volume": 608.08767, "trades": 15, "taker_buy_base": 5967.0, "taker_buy_quote": 464.67408 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0765, "high": 0.07719, "low": 0.07634, "close": 0.07719, "volume": 7454.0, "close_time": 1760979599999, "quote_volume": 572.79869, "trades": 14, "taker_buy_base": 4385.0, "taker_buy_quote": 337.64466 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.07682, "high": 0.07721, "low": 0.07668, "close": 0.0769, "volume": 95284.0, "close_time": 1760983199999, "quote_volume": 7332.03665, "trades": 84, "taker_buy_base": 64992.0, "taker_buy_quote": 5004.14855 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.07696, "high": 0.07707, "low": 0.07659, "close": 0.07697, "volume": 6246.0, "close_time": 1760986799999, "quote_volume": 480.3364, "trades": 15, "taker_buy_base": 4177.0, "taker_buy_quote": 321.22231 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.07702, "high": 0.07732, "low": 0.07681, "close": 0.07732, "volume": 13374.0, "close_time": 1760990399999, "quote_volume": 1031.02643, "trades": 14, "taker_buy_base": 6235.0, "taker_buy_quote": 481.07546 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.07718, "high": 0.07748, "low": 0.07718, "close": 0.07741, "volume": 669.0, "close_time": 1760993999999, "quote_volume": 51.80252, "trades": 3, "taker_buy_base": 464.0, "taker_buy_quote": 35.95072 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.07756, "high": 0.07794, "low": 0.07756, "close": 0.07787, "volume": 27344.0, "close_time": 1760997599999, "quote_volume": 2125.76002, "trades": 16, "taker_buy_base": 14102.0, "taker_buy_quote": 1095.20568 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.0779, "high": 0.0783, "low": 0.07783, "close": 0.07783, "volume": 24576.0, "close_time": 1761001199999, "quote_volume": 1918.10281, "trades": 19, "taker_buy_base": 10994.0, "taker_buy_quote": 857.56621 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.07783, "high": 0.07783, "low": 0.07771, "close": 0.07774, "volume": 1028.0, "close_time": 1761004799999, "quote_volume": 79.93598, "trades": 4, "taker_buy_base": 642.0, "taker_buy_quote": 49.92834 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.07751, "high": 0.0777, "low": 0.0774, "close": 0.0777, "volume": 22201.0, "close_time": 1761008399999, "quote_volume": 1722.77224, "trades": 31, "taker_buy_base": 11425.0, "taker_buy_quote": 886.4794 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.07732, "high": 0.07765, "low": 0.07709, "close": 0.07709, "volume": 19757.0, "close_time": 1761011999999, "quote_volume": 1527.47137, "trades": 13, "taker_buy_base": 8766.0, "taker_buy_quote": 677.05892 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.0766, "high": 0.0766, "low": 0.07575, "close": 0.07584, "volume": 51919.0, "close_time": 1761015599999, "quote_volume": 3945.28565, "trades": 38, "taker_buy_base": 5668.0, "taker_buy_quote": 430.83499 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.07589, "high": 0.07589, "low": 0.07533, "close": 0.07542, "volume": 19282.0, "close_time": 1761019199999, "quote_volume": 1455.90436, "trades": 13, "taker_buy_base": 16518.0, "taker_buy_quote": 1247.2986 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.07526, "high": 0.07526, "low": 0.07409, "close": 0.07414, "volume": 22025.0, "close_time": 1761022799999, "quote_volume": 1643.29643, "trades": 33, "taker_buy_base": 10752.0, "taker_buy_quote": 800.72977 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.07406, "high": 0.07406, "low": 0.07385, "close": 0.07385, "volume": 7919.0, "close_time": 1761026399999, "quote_volume": 585.97159, "trades": 6, "taker_buy_base": 1912.0, "taker_buy_quote": 141.488 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.07432, "high": 0.0746, "low": 0.07417, "close": 0.07433, "volume": 46060.0, "close_time": 1761029999999, "quote_volume": 3426.46703, "trades": 19, "taker_buy_base": 35349.0, "taker_buy_quote": 2629.94597 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.0744, "high": 0.07447, "low": 0.07423, "close": 0.07445, "volume": 33883.0, "close_time": 1761033599999, "quote_volume": 2520.55182, "trades": 17, "taker_buy_base": 18017.0, "taker_buy_quote": 1340.94164 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.07455, "high": 0.07455, "low": 0.07351, "close": 0.07388, "volume": 95141.0, "close_time": 1761037199999, "quote_volume": 7043.65012, "trades": 49, "taker_buy_base": 33579.0, "taker_buy_quote": 2480.32235 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.0738, "high": 0.07381, "low": 0.07358, "close": 0.07381, "volume": 11763.0, "close_time": 1761040799999, "quote_volume": 867.49582, "trades": 8, "taker_buy_base": 569.0, "taker_buy_quote": 41.95806 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.07366, "high": 0.07456, "low": 0.07366, "close": 0.07438, "volume": 24149.0, "close_time": 1761044399999, "quote_volume": 1784.63702, "trades": 16, "taker_buy_base": 16163.0, "taker_buy_quote": 1195.5898 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.07427, "high": 0.07454, "low": 0.07418, "close": 0.0745, "volume": 36443.0, "close_time": 1761047999999, "quote_volume": 2709.76359, "trades": 19, "taker_buy_base": 35437.0, "taker_buy_quote": 2635.01518 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.07443, "high": 0.07512, "low": 0.07405, "close": 0.07405, "volume": 23315.0, "close_time": 1761051599999, "quote_volume": 1736.02245, "trades": 26, "taker_buy_base": 13094.0, "taker_buy_quote": 974.29362 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.07416, "high": 0.07416, "low": 0.07345, "close": 0.07388, "volume": 30302.0, "close_time": 1761055199999, "quote_volume": 2236.0509, "trades": 23, "taker_buy_base": 16997.0, "taker_buy_quote": 1253.3198 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.07402, "high": 0.07663, "low": 0.07402, "close": 0.07663, "volume": 63890.0, "close_time": 1761058799999, "quote_volume": 4822.91488, "trades": 55, "taker_buy_base": 45327.0, "taker_buy_quote": 3424.11272 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.07676, "high": 0.07701, "low": 0.07615, "close": 0.07672, "volume": 27749.0, "close_time": 1761062399999, "quote_volume": 2123.34999, "trades": 25, "taker_buy_base": 11814.0, "taker_buy_quote": 903.88814 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.07682, "high": 0.07715, "low": 0.0759, "close": 0.07591, "volume": 36654.0, "close_time": 1761065999999, "quote_volume": 2813.53014, "trades": 55, "taker_buy_base": 10971.0, "taker_buy_quote": 842.72656 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.07616, "high": 0.07641, "low": 0.07545, "close": 0.07638, "volume": 28250.0, "close_time": 1761069599999, "quote_volume": 2152.55064, "trades": 14, "taker_buy_base": 15250.0, "taker_buy_quote": 1162.61969 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.0765, "high": 0.0765, "low": 0.07585, "close": 0.07624, "volume": 29529.0, "close_time": 1761073199999, "quote_volume": 2244.58442, "trades": 29, "taker_buy_base": 10943.0, "taker_buy_quote": 831.57641 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.07625, "high": 0.07704, "low": 0.07623, "close": 0.07665, "volume": 43867.0, "close_time": 1761076799999, "quote_volume": 3372.83168, "trades": 25, "taker_buy_base": 33752.0, "taker_buy_quote": 2595.69538 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.07628, "high": 0.07628, "low": 0.07551, "close": 0.07598, "volume": 105952.0, "close_time": 1761080399999, "quote_volume": 8055.025, "trades": 41, "taker_buy_base": 52707.0, "taker_buy_quote": 4009.66382 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.0762, "high": 0.07623, "low": 0.07522, "close": 0.07566, "volume": 60660.0, "close_time": 1761083999999, "quote_volume": 4584.84602, "trades": 29, "taker_buy_base": 20399.0, "taker_buy_quote": 1542.7454 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.07538, "high": 0.07538, "low": 0.07415, "close": 0.07469, "volume": 51555.0, "close_time": 1761087599999, "quote_volume": 3851.92031, "trades": 39, "taker_buy_base": 15840.0, "taker_buy_quote": 1183.02712 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.07446, "high": 0.07446, "low": 0.07378, "close": 0.07403, "volume": 85820.0, "close_time": 1761091199999, "quote_volume": 6367.01685, "trades": 38, "taker_buy_base": 26691.0, "taker_buy_quote": 1978.93703 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.07434, "high": 0.07444, "low": 0.07365, "close": 0.07423, "volume": 56522.0, "close_time": 1761094799999, "quote_volume": 4189.95189, "trades": 45, "taker_buy_base": 36581.0, "taker_buy_quote": 2712.36702 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.07423, "high": 0.07439, "low": 0.07385, "close": 0.07387, "volume": 58555.0, "close_time": 1761098399999, "quote_volume": 4335.25095, "trades": 44, "taker_buy_base": 39463.0, "taker_buy_quote": 2920.99757 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0739, "high": 0.07426, "low": 0.0739, "close": 0.07426, "volume": 8617.0, "close_time": 1761101999999, "quote_volume": 638.11522, "trades": 5, "taker_buy_base": 1536.0, "taker_buy_quote": 113.94048 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.07469, "high": 0.07485, "low": 0.07461, "close": 0.07483, "volume": 30966.0, "close_time": 1761105599999, "quote_volume": 2313.0054, "trades": 28, "taker_buy_base": 13826.0, "taker_buy_quote": 1033.64356 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.07477, "high": 0.07509, "low": 0.07477, "close": 0.07509, "volume": 18999.0, "close_time": 1761109199999, "quote_volume": 1425.15769, "trades": 14, "taker_buy_base": 13082.0, "taker_buy_quote": 981.3399 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.07497, "high": 0.07497, "low": 0.07428, "close": 0.07485, "volume": 32935.0, "close_time": 1761112799999, "quote_volume": 2460.94935, "trades": 24, "taker_buy_base": 13627.0, "taker_buy_quote": 1018.12093 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.07518, "high": 0.07518, "low": 0.07484, "close": 0.07508, "volume": 12522.0, "close_time": 1761116399999, "quote_volume": 940.39712, "trades": 7, "taker_buy_base": 12345.0, "taker_buy_quote": 927.15044 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.07481, "high": 0.07521, "low": 0.07464, "close": 0.07518, "volume": 69953.0, "close_time": 1761119999999, "quote_volume": 5235.54483, "trades": 31, "taker_buy_base": 35981.0, "taker_buy_quote": 2692.19276 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.07513, "high": 0.076, "low": 0.07507, "close": 0.07572, "volume": 32831.0, "close_time": 1761123599999, "quote_volume": 2478.84997, "trades": 42, "taker_buy_base": 30850.0, "taker_buy_quote": 2330.05414 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.07591, "high": 0.07611, "low": 0.07501, "close": 0.07506, "volume": 30927.0, "close_time": 1761127199999, "quote_volume": 2328.9824, "trades": 22, "taker_buy_base": 5044.0, "taker_buy_quote": 382.83958 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.07519, "high": 0.07549, "low": 0.07488, "close": 0.07532, "volume": 11006.0, "close_time": 1761130799999, "quote_volume": 829.55012, "trades": 20, "taker_buy_base": 10557.0, "taker_buy_quote": 795.84324 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.07496, "high": 0.07605, "low": 0.07496, "close": 0.07526, "volume": 23620.0, "close_time": 1761134399999, "quote_volume": 1781.6429, "trades": 17, "taker_buy_base": 17841.0, "taker_buy_quote": 1346.60274 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.07542, "high": 0.07562, "low": 0.07506, "close": 0.0754, "volume": 72507.0, "close_time": 1761137999999, "quote_volume": 5465.43784, "trades": 48, "taker_buy_base": 48142.0, "taker_buy_quote": 3630.28972 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.07585, "high": 0.07638, "low": 0.07552, "close": 0.07638, "volume": 80077.0, "close_time": 1761141599999, "quote_volume": 6062.14122, "trades": 32, "taker_buy_base": 24359.0, "taker_buy_quote": 1845.86824 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.07623, "high": 0.07623, "low": 0.07463, "close": 0.07556, "volume": 58088.0, "close_time": 1761145199999, "quote_volume": 4389.15231, "trades": 30, "taker_buy_base": 22958.0, "taker_buy_quote": 1735.38144 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.07576, "high": 0.07576, "low": 0.07442, "close": 0.07465, "volume": 52454.0, "close_time": 1761148799999, "quote_volume": 3926.39031, "trades": 33, "taker_buy_base": 22279.0, "taker_buy_quote": 1670.12444 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0746, "high": 0.07467, "low": 0.07401, "close": 0.07466, "volume": 54044.0, "close_time": 1761152399999, "quote_volume": 4022.83946, "trades": 36, "taker_buy_base": 22889.0, "taker_buy_quote": 1704.1318 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.07433, "high": 0.07472, "low": 0.07425, "close": 0.07428, "volume": 141319.0, "close_time": 1761155999999, "quote_volume": 10532.64677, "trades": 72, "taker_buy_base": 79476.0, "taker_buy_quote": 5920.21461 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.07433, "high": 0.07436, "low": 0.07384, "close": 0.07399, "volume": 170758.0, "close_time": 1761159599999, "quote_volume": 12649.70805, "trades": 56, "taker_buy_base": 77955.0, "taker_buy_quote": 5779.34697 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.07406, "high": 0.07464, "low": 0.07391, "close": 0.07415, "volume": 37391.0, "close_time": 1761163199999, "quote_volume": 2777.51223, "trades": 14, "taker_buy_base": 29538.0, "taker_buy_quote": 2196.59564 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.07427, "high": 0.0743, "low": 0.07378, "close": 0.07394, "volume": 50558.0, "close_time": 1761166799999, "quote_volume": 3745.74276, "trades": 29, "taker_buy_base": 38232.0, "taker_buy_quote": 2831.10949 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.07375, "high": 0.07375, "low": 0.07315, "close": 0.07323, "volume": 57929.0, "close_time": 1761170399999, "quote_volume": 4247.20252, "trades": 46, "taker_buy_base": 24124.0, "taker_buy_quote": 1769.04694 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.0734, "high": 0.07358, "low": 0.07321, "close": 0.07358, "volume": 102288.0, "close_time": 1761173999999, "quote_volume": 7515.23582, "trades": 46, "taker_buy_base": 44595.0, "taker_buy_quote": 3276.98969 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.0738, "high": 0.07465, "low": 0.07361, "close": 0.07465, "volume": 29952.0, "close_time": 1761177599999, "quote_volume": 2212.3455, "trades": 14, "taker_buy_base": 17779.0, "taker_buy_quote": 1314.60353 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.07452, "high": 0.07452, "low": 0.07435, "close": 0.07435, "volume": 611.0, "close_time": 1761181199999, "quote_volume": 45.49602, "trades": 2, "taker_buy_base": 401.0, "taker_buy_quote": 29.88252 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.07464, "high": 0.07523, "low": 0.07464, "close": 0.07508, "volume": 73942.0, "close_time": 1761184799999, "quote_volume": 5539.75595, "trades": 30, "taker_buy_base": 31082.0, "taker_buy_quote": 2327.39628 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.07499, "high": 0.07549, "low": 0.07499, "close": 0.07518, "volume": 14051.0, "close_time": 1761188399999, "quote_volume": 1055.83738, "trades": 8, "taker_buy_base": 7338.0, "taker_buy_quote": 551.14282 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.07518, "high": 0.07545, "low": 0.07518, "close": 0.07535, "volume": 25455.0, "close_time": 1761191999999, "quote_volume": 1919.15004, "trades": 6, "taker_buy_base": 18689.0, "taker_buy_quote": 1409.35472 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.07494, "high": 0.07537, "low": 0.07492, "close": 0.07533, "volume": 44038.0, "close_time": 1761195599999, "quote_volume": 3309.3097, "trades": 20, "taker_buy_base": 20028.0, "taker_buy_quote": 1506.779 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.07524, "high": 0.07524, "low": 0.07503, "close": 0.0752, "volume": 16666.0, "close_time": 1761199199999, "quote_volume": 1252.41549, "trades": 3, "taker_buy_base": 10024.0, "taker_buy_quote": 752.67141 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.07562, "high": 0.07591, "low": 0.07553, "close": 0.07554, "volume": 16724.0, "close_time": 1761202799999, "quote_volume": 1265.65175, "trades": 13, "taker_buy_base": 12406.0, "taker_buy_quote": 939.47161 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.07536, "high": 0.07577, "low": 0.07535, "close": 0.07577, "volume": 3876.0, "close_time": 1761206399999, "quote_volume": 292.17732, "trades": 4, "taker_buy_base": 347.0, "taker_buy_quote": 26.23717 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.076, "high": 0.07618, "low": 0.07551, "close": 0.07554, "volume": 19814.0, "close_time": 1761209999999, "quote_volume": 1500.01044, "trades": 20, "taker_buy_base": 2503.0, "taker_buy_quote": 190.02516 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.07566, "high": 0.07567, "low": 0.07556, "close": 0.07566, "volume": 1589.0, "close_time": 1761213599999, "quote_volume": 120.20497, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.07557, "high": 0.07577, "low": 0.07548, "close": 0.07552, "volume": 19547.0, "close_time": 1761217199999, "quote_volume": 1478.22634, "trades": 34, "taker_buy_base": 13208.0, "taker_buy_quote": 998.86928 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.0753, "high": 0.07538, "low": 0.07492, "close": 0.07492, "volume": 46220.0, "close_time": 1761220799999, "quote_volume": 3476.24861, "trades": 22, "taker_buy_base": 35111.0, "taker_buy_quote": 2642.02763 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.07496, "high": 0.0754, "low": 0.07496, "close": 0.0753, "volume": 14493.0, "close_time": 1761224399999, "quote_volume": 1091.5693, "trades": 12, "taker_buy_base": 7719.0, "taker_buy_quote": 580.8735 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.07551, "high": 0.07573, "low": 0.0754, "close": 0.07567, "volume": 12584.0, "close_time": 1761227999999, "quote_volume": 952.41726, "trades": 11, "taker_buy_base": 11859.0, "taker_buy_quote": 897.66289 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.07531, "high": 0.07601, "low": 0.07487, "close": 0.07564, "volume": 77485.0, "close_time": 1761231599999, "quote_volume": 5841.84263, "trades": 55, "taker_buy_base": 51055.0, "taker_buy_quote": 3854.25806 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.07568, "high": 0.07638, "low": 0.07564, "close": 0.07638, "volume": 7493.0, "close_time": 1761235199999, "quote_volume": 568.24794, "trades": 8, "taker_buy_base": 2459.0, "taker_buy_quote": 187.4145 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.07648, "high": 0.07683, "low": 0.07625, "close": 0.07668, "volume": 77816.0, "close_time": 1761238799999, "quote_volume": 5954.78375, "trades": 52, "taker_buy_base": 48135.0, "taker_buy_quote": 3684.72188 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.07654, "high": 0.07725, "low": 0.07622, "close": 0.07725, "volume": 73271.0, "close_time": 1761242399999, "quote_volume": 5623.75454, "trades": 53, "taker_buy_base": 47446.0, "taker_buy_quote": 3650.18052 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.07732, "high": 0.07745, "low": 0.07698, "close": 0.07721, "volume": 74073.0, "close_time": 1761245999999, "quote_volume": 5715.20267, "trades": 41, "taker_buy_base": 32151.0, "taker_buy_quote": 2479.19928 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.0771, "high": 0.0772, "low": 0.07684, "close": 0.07709, "volume": 40228.0, "close_time": 1761249599999, "quote_volume": 3100.41971, "trades": 52, "taker_buy_base": 16792.0, "taker_buy_quote": 1294.47951 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.07677, "high": 0.07705, "low": 0.07676, "close": 0.07689, "volume": 22865.0, "close_time": 1761253199999, "quote_volume": 1756.25896, "trades": 13, "taker_buy_base": 6598.0, "taker_buy_quote": 507.46285 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.07714, "high": 0.07714, "low": 0.07692, "close": 0.07692, "volume": 31520.0, "close_time": 1761256799999, "quote_volume": 2427.18204, "trades": 21, "taker_buy_base": 13191.0, "taker_buy_quote": 1016.35732 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.07788, "high": 0.07831, "low": 0.0776, "close": 0.07831, "volume": 10973.0, "close_time": 1761260399999, "quote_volume": 855.7936, "trades": 15, "taker_buy_base": 3143.0, "taker_buy_quote": 245.18053 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.07835, "high": 0.07933, "low": 0.07835, "close": 0.07926, "volume": 39158.0, "close_time": 1761263999999, "quote_volume": 3085.90693, "trades": 46, "taker_buy_base": 22970.0, "taker_buy_quote": 1811.30051 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.07911, "high": 0.07911, "low": 0.07862, "close": 0.07866, "volume": 42504.0, "close_time": 1761267599999, "quote_volume": 3346.72084, "trades": 20, "taker_buy_base": 18680.0, "taker_buy_quote": 1469.84706 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.07895, "high": 0.0794, "low": 0.07854, "close": 0.07895, "volume": 70856.0, "close_time": 1761271199999, "quote_volume": 5611.14107, "trades": 45, "taker_buy_base": 56594.0, "taker_buy_quote": 4485.26589 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.07897, "high": 0.07965, "low": 0.07897, "close": 0.07965, "volume": 16826.0, "close_time": 1761274799999, "quote_volume": 1334.06996, "trades": 12, "taker_buy_base": 10501.0, "taker_buy_quote": 834.52146 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.07965, "high": 0.07972, "low": 0.07946, "close": 0.07946, "volume": 17284.0, "close_time": 1761278399999, "quote_volume": 1375.19787, "trades": 13, "taker_buy_base": 6776.0, "taker_buy_quote": 538.54206 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.07941, "high": 0.08, "low": 0.07941, "close": 0.07982, "volume": 31340.0, "close_time": 1761281999999, "quote_volume": 2497.39419, "trades": 17, "taker_buy_base": 16242.0, "taker_buy_quote": 1294.95236 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.0799, "high": 0.08006, "low": 0.07935, "close": 0.07935, "volume": 8811.0, "close_time": 1761285599999, "quote_volume": 700.76975, "trades": 8, "taker_buy_base": 5987.0, "taker_buy_quote": 475.1094 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.07934, "high": 0.07949, "low": 0.07815, "close": 0.07828, "volume": 112944.0, "close_time": 1761289199999, "quote_volume": 8925.86902, "trades": 49, "taker_buy_base": 60309.0, "taker_buy_quote": 4778.07437 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.07816, "high": 0.07862, "low": 0.07798, "close": 0.0781, "volume": 79441.0, "close_time": 1761292799999, "quote_volume": 6215.03888, "trades": 40, "taker_buy_base": 18515.0, "taker_buy_quote": 1448.341 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.07849, "high": 0.07893, "low": 0.07848, "close": 0.07893, "volume": 78503.0, "close_time": 1761296399999, "quote_volume": 6174.05598, "trades": 47, "taker_buy_base": 35656.0, "taker_buy_quote": 2805.84808 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.0791, "high": 0.07936, "low": 0.07892, "close": 0.07902, "volume": 52156.0, "close_time": 1761299999999, "quote_volume": 4126.54696, "trades": 28, "taker_buy_base": 20988.0, "taker_buy_quote": 1658.573 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.07925, "high": 0.07988, "low": 0.07918, "close": 0.07961, "volume": 47479.0, "close_time": 1761303599999, "quote_volume": 3774.91206, "trades": 30, "taker_buy_base": 18868.0, "taker_buy_quote": 1497.55107 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.07952, "high": 0.08001, "low": 0.07919, "close": 0.07992, "volume": 51473.0, "close_time": 1761307199999, "quote_volume": 4093.95828, "trades": 30, "taker_buy_base": 17359.0, "taker_buy_quote": 1381.88567 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.08031, "high": 0.08042, "low": 0.07904, "close": 0.0792, "volume": 114234.0, "close_time": 1761310799999, "quote_volume": 9116.2932, "trades": 88, "taker_buy_base": 61372.0, "taker_buy_quote": 4885.78368 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.07927, "high": 0.07931, "low": 0.07874, "close": 0.07924, "volume": 54557.0, "close_time": 1761314399999, "quote_volume": 4317.86979, "trades": 38, "taker_buy_base": 19317.0, "taker_buy_quote": 1526.32132 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.07899, "high": 0.07899, "low": 0.07821, "close": 0.07847, "volume": 29637.0, "close_time": 1761317999999, "quote_volume": 2334.19086, "trades": 27, "taker_buy_base": 15029.0, "taker_buy_quote": 1185.40671 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.07865, "high": 0.07865, "low": 0.07745, "close": 0.07765, "volume": 39259.0, "close_time": 1761321599999, "quote_volume": 3058.35886, "trades": 42, "taker_buy_base": 13428.0, "taker_buy_quote": 1049.58388 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.07765, "high": 0.07801, "low": 0.07751, "close": 0.07801, "volume": 22155.0, "close_time": 1761325199999, "quote_volume": 1723.06523, "trades": 11, "taker_buy_base": 21717.0, "taker_buy_quote": 1689.0558 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.07833, "high": 0.07833, "low": 0.07774, "close": 0.07774, "volume": 16441.0, "close_time": 1761328799999, "quote_volume": 1283.69849, "trades": 29, "taker_buy_base": 9824.0, "taker_buy_quote": 767.53003 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.07774, "high": 0.07794, "low": 0.0777, "close": 0.07794, "volume": 7559.0, "close_time": 1761332399999, "quote_volume": 587.57966, "trades": 7, "taker_buy_base": 2563.0, "taker_buy_quote": 199.38786 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.07815, "high": 0.07953, "low": 0.07797, "close": 0.0782, "volume": 167982.0, "close_time": 1761335999999, "quote_volume": 13223.06379, "trades": 93, "taker_buy_base": 89024.0, "taker_buy_quote": 7008.18975 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.07848, "high": 0.07865, "low": 0.07822, "close": 0.07854, "volume": 80678.0, "close_time": 1761339599999, "quote_volume": 6330.45364, "trades": 75, "taker_buy_base": 50125.0, "taker_buy_quote": 3935.4537 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.07842, "high": 0.07851, "low": 0.07833, "close": 0.07833, "volume": 29308.0, "close_time": 1761343199999, "quote_volume": 2298.58633, "trades": 28, "taker_buy_base": 13500.0, "taker_buy_quote": 1058.73373 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.07847, "high": 0.07847, "low": 0.07824, "close": 0.07828, "volume": 20347.0, "close_time": 1761346799999, "quote_volume": 1594.65458, "trades": 16, "taker_buy_base": 11379.0, "taker_buy_quote": 892.20844 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.07815, "high": 0.07825, "low": 0.078, "close": 0.07812, "volume": 25294.0, "close_time": 1761350399999, "quote_volume": 1975.84742, "trades": 23, "taker_buy_base": 14915.0, "taker_buy_quote": 1165.30977 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0778, "high": 0.07799, "low": 0.07769, "close": 0.07799, "volume": 27434.0, "close_time": 1761353999999, "quote_volume": 2138.96048, "trades": 17, "taker_buy_base": 25170.0, "taker_buy_quote": 1962.95644 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.07788, "high": 0.07818, "low": 0.07787, "close": 0.07818, "volume": 11422.0, "close_time": 1761357599999, "quote_volume": 890.22052, "trades": 13, "taker_buy_base": 11422.0, "taker_buy_quote": 890.22052 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.07812, "high": 0.07812, "low": 0.07805, "close": 0.07805, "volume": 9801.0, "close_time": 1761361199999, "quote_volume": 765.41626, "trades": 6, "taker_buy_base": 6403.0, "taker_buy_quote": 500.20236 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.07782, "high": 0.0779, "low": 0.07745, "close": 0.0775, "volume": 67843.0, "close_time": 1761364799999, "quote_volume": 5271.91077, "trades": 46, "taker_buy_base": 19567.0, "taker_buy_quote": 1519.75699 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.07745, "high": 0.07791, "low": 0.07745, "close": 0.07779, "volume": 53790.0, "close_time": 1761368399999, "quote_volume": 4176.39137, "trades": 35, "taker_buy_base": 38586.0, "taker_buy_quote": 2994.95634 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.07771, "high": 0.07793, "low": 0.07771, "close": 0.07793, "volume": 10637.0, "close_time": 1761371999999, "quote_volume": 827.3654, "trades": 7, "taker_buy_base": 1268.0, "taker_buy_quote": 98.65361 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.07792, "high": 0.07792, "low": 0.07769, "close": 0.07781, "volume": 12758.0, "close_time": 1761375599999, "quote_volume": 992.08408, "trades": 7, "taker_buy_base": 6133.0, "taker_buy_quote": 477.20873 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.07781, "high": 0.07781, "low": 0.07781, "close": 0.07781, "volume": 179.0, "close_time": 1761379199999, "quote_volume": 13.92799, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.07807, "high": 0.07821, "low": 0.07807, "close": 0.07821, "volume": 9579.0, "close_time": 1761382799999, "quote_volume": 748.73097, "trades": 7, "taker_buy_base": 3189.0, "taker_buy_quote": 248.96907 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.07815, "high": 0.07815, "low": 0.07803, "close": 0.07803, "volume": 6671.0, "close_time": 1761386399999, "quote_volume": 520.56969, "trades": 3, "taker_buy_base": 6671.0, "taker_buy_quote": 520.56969 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.07783, "high": 0.07795, "low": 0.07783, "close": 0.07783, "volume": 15760.0, "close_time": 1761389999999, "quote_volume": 1227.40072, "trades": 6, "taker_buy_base": 6416.0, "taker_buy_quote": 500.1272 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.07778, "high": 0.07781, "low": 0.07778, "close": 0.07781, "volume": 3856.0, "close_time": 1761393599999, "quote_volume": 300.00557, "trades": 2, "taker_buy_base": 3856.0, "taker_buy_quote": 300.00557 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.07839, "high": 0.07848, "low": 0.07838, "close": 0.07839, "volume": 3860.0, "close_time": 1761397199999, "quote_volume": 302.59121, "trades": 15, "taker_buy_base": 3860.0, "taker_buy_quote": 302.59121 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.07837, "high": 0.07837, "low": 0.07795, "close": 0.07795, "volume": 29106.0, "close_time": 1761400799999, "quote_volume": 2274.05707, "trades": 17, "taker_buy_base": 11908.0, "taker_buy_quote": 930.34896 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.07804, "high": 0.07811, "low": 0.07795, "close": 0.07797, "volume": 40465.0, "close_time": 1761404399999, "quote_volume": 3156.93811, "trades": 11, "taker_buy_base": 12138.0, "taker_buy_quote": 946.42039 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.07802, "high": 0.07807, "low": 0.07802, "close": 0.07807, "volume": 884.0, "close_time": 1761407999999, "quote_volume": 68.99288, "trades": 2, "taker_buy_base": 884.0, "taker_buy_quote": 68.99288 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.07844, "high": 0.07845, "low": 0.078, "close": 0.07822, "volume": 65464.0, "close_time": 1761411599999, "quote_volume": 5114.58553, "trades": 27, "taker_buy_base": 24715.0, "taker_buy_quote": 1930.85354 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.07832, "high": 0.07832, "low": 0.0781, "close": 0.0781, "volume": 17379.0, "close_time": 1761415199999, "quote_volume": 1359.13235, "trades": 11, "taker_buy_base": 12869.0, "taker_buy_quote": 1006.10818 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.07814, "high": 0.07865, "low": 0.07814, "close": 0.07855, "volume": 44919.0, "close_time": 1761418799999, "quote_volume": 3522.93538, "trades": 25, "taker_buy_base": 24143.0, "taker_buy_quote": 1891.94865 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.07855, "high": 0.07857, "low": 0.07835, "close": 0.07845, "volume": 26371.0, "close_time": 1761422399999, "quote_volume": 2067.80166, "trades": 20, "taker_buy_base": 12413.0, "taker_buy_quote": 973.88201 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.07861, "high": 0.07861, "low": 0.07826, "close": 0.07826, "volume": 22477.0, "close_time": 1761425999999, "quote_volume": 1762.98828, "trades": 14, "taker_buy_base": 7939.0, "taker_buy_quote": 621.84759 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.078, "high": 0.07811, "low": 0.07791, "close": 0.07809, "volume": 21855.0, "close_time": 1761429599999, "quote_volume": 1705.83977, "trades": 11, "taker_buy_base": 11387.0, "taker_buy_quote": 888.71965 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.07808, "high": 0.07852, "low": 0.07807, "close": 0.07852, "volume": 8055.0, "close_time": 1761433199999, "quote_volume": 630.43517, "trades": 4, "taker_buy_base": 8055.0, "taker_buy_quote": 630.43517 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.07811, "high": 0.07826, "low": 0.07808, "close": 0.07816, "volume": 19411.0, "close_time": 1761436799999, "quote_volume": 1516.9734, "trades": 7, "taker_buy_base": 6628.0, "taker_buy_quote": 517.53552 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.07798, "high": 0.07798, "low": 0.07787, "close": 0.07787, "volume": 4204.0, "close_time": 1761440399999, "quote_volume": 327.59892, "trades": 4, "taker_buy_base": 4204.0, "taker_buy_quote": 327.59892 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.07719, "high": 0.07741, "low": 0.07699, "close": 0.077, "volume": 27901.0, "close_time": 1761443999999, "quote_volume": 2155.41798, "trades": 20, "taker_buy_base": 14075.0, "taker_buy_quote": 1087.88914 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.07738, "high": 0.07738, "low": 0.07738, "close": 0.07738, "volume": 6523.0, "close_time": 1761447599999, "quote_volume": 504.74974, "trades": 3, "taker_buy_base": 65.0, "taker_buy_quote": 5.0297 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.07705, "high": 0.07725, "low": 0.07705, "close": 0.07725, "volume": 6838.0, "close_time": 1761451199999, "quote_volume": 527.47728, "trades": 7, "taker_buy_base": 6612.0, "taker_buy_quote": 510.06398 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.07724, "high": 0.0776, "low": 0.0771, "close": 0.0776, "volume": 13965.0, "close_time": 1761454799999, "quote_volume": 1080.63184, "trades": 6, "taker_buy_base": 7426.0, "taker_buy_quote": 575.95694 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.07759, "high": 0.07774, "low": 0.07759, "close": 0.07769, "volume": 17177.0, "close_time": 1761458399999, "quote_volume": 1334.78461, "trades": 19, "taker_buy_base": 162.0, "taker_buy_quote": 12.57993 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.07759, "high": 0.07759, "low": 0.07753, "close": 0.07757, "volume": 17820.0, "close_time": 1761461999999, "quote_volume": 1382.08002, "trades": 8, "taker_buy_base": 8316.0, "taker_buy_quote": 645.201 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.07748, "high": 0.07772, "low": 0.07748, "close": 0.07772, "volume": 13915.0, "close_time": 1761465599999, "quote_volume": 1081.09335, "trades": 8, "taker_buy_base": 6503.0, "taker_buy_quote": 505.21423 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.07751, "high": 0.07798, "low": 0.07751, "close": 0.07781, "volume": 32760.0, "close_time": 1761469199999, "quote_volume": 2549.15137, "trades": 66, "taker_buy_base": 12700.0, "taker_buy_quote": 987.57045 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.07782, "high": 0.07852, "low": 0.07775, "close": 0.07824, "volume": 10369.0, "close_time": 1761472799999, "quote_volume": 810.94862, "trades": 40, "taker_buy_base": 8845.0, "taker_buy_quote": 692.03408 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.07815, "high": 0.07841, "low": 0.07807, "close": 0.07833, "volume": 32754.0, "close_time": 1761476399999, "quote_volume": 2563.06428, "trades": 16, "taker_buy_base": 12923.0, "taker_buy_quote": 1010.57019 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.07835, "high": 0.07878, "low": 0.07835, "close": 0.07845, "volume": 19567.0, "close_time": 1761479999999, "quote_volume": 1534.86186, "trades": 8, "taker_buy_base": 13198.0, "taker_buy_quote": 1035.21381 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.07869, "high": 0.07869, "low": 0.07834, "close": 0.07865, "volume": 23875.0, "close_time": 1761483599999, "quote_volume": 1875.13462, "trades": 15, "taker_buy_base": 10582.0, "taker_buy_quote": 830.76825 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.07825, "high": 0.07866, "low": 0.07824, "close": 0.07866, "volume": 22008.0, "close_time": 1761487199999, "quote_volume": 1725.88085, "trades": 17, "taker_buy_base": 8964.0, "taker_buy_quote": 702.80951 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.07859, "high": 0.07859, "low": 0.07817, "close": 0.07834, "volume": 29015.0, "close_time": 1761490799999, "quote_volume": 2271.95664, "trades": 28, "taker_buy_base": 19741.0, "taker_buy_quote": 1545.51942 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.07836, "high": 0.07873, "low": 0.07823, "close": 0.07873, "volume": 35750.0, "close_time": 1761494399999, "quote_volume": 2809.12878, "trades": 21, "taker_buy_base": 8345.0, "taker_buy_quote": 655.80844 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.07873, "high": 0.0801, "low": 0.07873, "close": 0.07966, "volume": 60381.0, "close_time": 1761497999999, "quote_volume": 4801.24285, "trades": 32, "taker_buy_base": 27388.0, "taker_buy_quote": 2175.18737 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.07958, "high": 0.07959, "low": 0.07911, "close": 0.07911, "volume": 25164.0, "close_time": 1761501599999, "quote_volume": 1995.10089, "trades": 14, "taker_buy_base": 12536.0, "taker_buy_quote": 995.53182 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0793, "high": 0.0793, "low": 0.07896, "close": 0.07907, "volume": 2350.0, "close_time": 1761505199999, "quote_volume": 185.89014, "trades": 4, "taker_buy_base": 1718.0, "taker_buy_quote": 135.95266 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 70.0, "close_time": 1761508799999, "quote_volume": 5.53, "trades": 1, "taker_buy_base": 70.0, "taker_buy_quote": 5.53 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.079, "high": 0.079, "low": 0.07861, "close": 0.07866, "volume": 28780.0, "close_time": 1761512399999, "quote_volume": 2268.96662, "trades": 23, "taker_buy_base": 6676.0, "taker_buy_quote": 524.86988 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.07861, "high": 0.07874, "low": 0.07843, "close": 0.07873, "volume": 13942.0, "close_time": 1761515999999, "quote_volume": 1094.88808, "trades": 13, "taker_buy_base": 5614.0, "taker_buy_quote": 440.61551 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.07885, "high": 0.07977, "low": 0.07885, "close": 0.07977, "volume": 29608.0, "close_time": 1761519599999, "quote_volume": 2355.32387, "trades": 17, "taker_buy_base": 17432.0, "taker_buy_quote": 1387.56661 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.07994, "high": 0.07994, "low": 0.07973, "close": 0.07973, "volume": 25038.0, "close_time": 1761523199999, "quote_volume": 1999.65749, "trades": 13, "taker_buy_base": 12531.0, "taker_buy_quote": 1000.16066 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.07973, "high": 0.07985, "low": 0.07973, "close": 0.07985, "volume": 13542.0, "close_time": 1761526799999, "quote_volume": 1081.18636, "trades": 10, "taker_buy_base": 7219.0, "taker_buy_quote": 576.42757 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.07996, "high": 0.08029, "low": 0.07996, "close": 0.08018, "volume": 17737.0, "close_time": 1761530399999, "quote_volume": 1421.09117, "trades": 13, "taker_buy_base": 7521.0, "taker_buy_quote": 603.04766 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.08044, "high": 0.08084, "low": 0.08027, "close": 0.08047, "volume": 40050.0, "close_time": 1761533999999, "quote_volume": 3223.89993, "trades": 27, "taker_buy_base": 20768.0, "taker_buy_quote": 1671.35573 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.08044, "high": 0.08097, "low": 0.08044, "close": 0.08083, "volume": 68797.0, "close_time": 1761537599999, "quote_volume": 5556.67067, "trades": 31, "taker_buy_base": 39702.0, "taker_buy_quote": 3206.20512 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.08069, "high": 0.08087, "low": 0.08069, "close": 0.0807, "volume": 15338.0, "close_time": 1761541199999, "quote_volume": 1239.12437, "trades": 9, "taker_buy_base": 9015.0, "taker_buy_quote": 727.8075 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.08062, "high": 0.08116, "low": 0.08062, "close": 0.08088, "volume": 23489.0, "close_time": 1761544799999, "quote_volume": 1903.31929, "trades": 23, "taker_buy_base": 16610.0, "taker_buy_quote": 1345.40953 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.08031, "high": 0.08049, "low": 0.08025, "close": 0.08031, "volume": 32872.0, "close_time": 1761548399999, "quote_volume": 2640.2688, "trades": 16, "taker_buy_base": 7516.0, "taker_buy_quote": 603.70674 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.08017, "high": 0.08037, "low": 0.07961, "close": 0.08037, "volume": 78133.0, "close_time": 1761551999999, "quote_volume": 6251.08179, "trades": 45, "taker_buy_base": 24367.0, "taker_buy_quote": 1951.41489 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.08045, "high": 0.08066, "low": 0.07986, "close": 0.08015, "volume": 87823.0, "close_time": 1761555599999, "quote_volume": 7046.2203, "trades": 58, "taker_buy_base": 23886.0, "taker_buy_quote": 1914.69954 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.07997, "high": 0.07997, "low": 0.07882, "close": 0.07905, "volume": 15955.0, "close_time": 1761559199999, "quote_volume": 1261.73128, "trades": 13, "taker_buy_base": 12412.0, "taker_buy_quote": 981.46978 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.07913, "high": 0.07948, "low": 0.07903, "close": 0.07928, "volume": 71387.0, "close_time": 1761562799999, "quote_volume": 5655.70738, "trades": 37, "taker_buy_base": 43063.0, "taker_buy_quote": 3412.76152 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.07949, "high": 0.07953, "low": 0.07895, "close": 0.07952, "volume": 45020.0, "close_time": 1761566399999, "quote_volume": 3568.0901, "trades": 32, "taker_buy_base": 22469.0, "taker_buy_quote": 1782.07013 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.07953, "high": 0.07953, "low": 0.07912, "close": 0.07921, "volume": 16449.0, "close_time": 1761569999999, "quote_volume": 1302.5385, "trades": 11, "taker_buy_base": 16134.0, "taker_buy_quote": 1277.61255 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.07923, "high": 0.07945, "low": 0.07854, "close": 0.07945, "volume": 51681.0, "close_time": 1761573599999, "quote_volume": 4088.5544, "trades": 34, "taker_buy_base": 29654.0, "taker_buy_quote": 2347.17014 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.0791, "high": 0.07917, "low": 0.079, "close": 0.07904, "volume": 14520.0, "close_time": 1761577199999, "quote_volume": 1148.76028, "trades": 16, "taker_buy_base": 3918.0, "taker_buy_quote": 310.02196 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.07914, "high": 0.07932, "low": 0.07914, "close": 0.07914, "volume": 15771.0, "close_time": 1761580799999, "quote_volume": 1249.7468, "trades": 16, "taker_buy_base": 13152.0, "taker_buy_quote": 1042.42526 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.07926, "high": 0.08009, "low": 0.07926, "close": 0.08009, "volume": 74585.0, "close_time": 1761584399999, "quote_volume": 5940.95784, "trades": 40, "taker_buy_base": 34317.0, "taker_buy_quote": 2733.69095 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.08017, "high": 0.08078, "low": 0.08017, "close": 0.0805, "volume": 54967.0, "close_time": 1761587999999, "quote_volume": 4425.94034, "trades": 48, "taker_buy_base": 37537.0, "taker_buy_quote": 3025.28003 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.08067, "high": 0.08067, "low": 0.08067, "close": 0.08067, "volume": 1118.0, "close_time": 1761591599999, "quote_volume": 90.18906, "trades": 2, "taker_buy_base": 1118.0, "taker_buy_quote": 90.18906 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.08049, "high": 0.08067, "low": 0.08007, "close": 0.08009, "volume": 55167.0, "close_time": 1761595199999, "quote_volume": 4433.26619, "trades": 37, "taker_buy_base": 28304.0, "taker_buy_quote": 2272.31096 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.07995, "high": 0.07995, "low": 0.07937, "close": 0.07937, "volume": 73082.0, "close_time": 1761598799999, "quote_volume": 5812.19252, "trades": 29, "taker_buy_base": 47223.0, "taker_buy_quote": 3754.5224 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.07946, "high": 0.07962, "low": 0.07919, "close": 0.07962, "volume": 43472.0, "close_time": 1761602399999, "quote_volume": 3450.8513, "trades": 29, "taker_buy_base": 24332.0, "taker_buy_quote": 1931.93702 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.07928, "high": 0.07928, "low": 0.07897, "close": 0.07911, "volume": 25921.0, "close_time": 1761605999999, "quote_volume": 2052.45972, "trades": 17, "taker_buy_base": 9904.0, "taker_buy_quote": 784.56452 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.07915, "high": 0.07915, "low": 0.07872, "close": 0.07885, "volume": 25717.0, "close_time": 1761609599999, "quote_volume": 2029.7868, "trades": 16, "taker_buy_base": 16054.0, "taker_buy_quote": 1267.33336 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.07902, "high": 0.07925, "low": 0.07868, "close": 0.07902, "volume": 33996.0, "close_time": 1761613199999, "quote_volume": 2687.16982, "trades": 20, "taker_buy_base": 17037.0, "taker_buy_quote": 1346.47697 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.07952, "high": 0.07952, "low": 0.07895, "close": 0.07937, "volume": 124183.0, "close_time": 1761616799999, "quote_volume": 9849.83288, "trades": 68, "taker_buy_base": 46339.0, "taker_buy_quote": 3676.5086 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.07928, "high": 0.07928, "low": 0.07794, "close": 0.07829, "volume": 150321.0, "close_time": 1761620399999, "quote_volume": 11832.07915, "trades": 86, "taker_buy_base": 71348.0, "taker_buy_quote": 5599.59085 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.07862, "high": 0.07862, "low": 0.07811, "close": 0.07812, "volume": 15081.0, "close_time": 1761623999999, "quote_volume": 1178.91991, "trades": 11, "taker_buy_base": 8398.0, "taker_buy_quote": 656.80768 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.07827, "high": 0.07851, "low": 0.07794, "close": 0.07794, "volume": 42401.0, "close_time": 1761627599999, "quote_volume": 3314.78124, "trades": 28, "taker_buy_base": 21181.0, "taker_buy_quote": 1654.32361 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.07848, "high": 0.07848, "low": 0.07755, "close": 0.07777, "volume": 20625.0, "close_time": 1761631199999, "quote_volume": 1607.52962, "trades": 9, "taker_buy_base": 8006.0, "taker_buy_quote": 627.03988 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.07766, "high": 0.07859, "low": 0.07766, "close": 0.07859, "volume": 31990.0, "close_time": 1761634799999, "quote_volume": 2496.92134, "trades": 27, "taker_buy_base": 28756.0, "taker_buy_quote": 2243.76382 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.07859, "high": 0.07859, "low": 0.07859, "close": 0.07859, "volume": 64.0, "close_time": 1761638399999, "quote_volume": 5.02976, "trades": 1, "taker_buy_base": 64.0, "taker_buy_quote": 5.02976 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.07863, "high": 0.07884, "low": 0.07863, "close": 0.07884, "volume": 19941.0, "close_time": 1761641999999, "quote_volume": 1569.69731, "trades": 7, "taker_buy_base": 7247.0, "taker_buy_quote": 570.23732 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.07881, "high": 0.07897, "low": 0.07837, "close": 0.07865, "volume": 25288.0, "close_time": 1761645599999, "quote_volume": 1990.95785, "trades": 12, "taker_buy_base": 16406.0, "taker_buy_quote": 1291.07811 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.07865, "high": 0.07865, "low": 0.07865, "close": 0.07865, "volume": 0.0, "close_time": 1761649199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.07895, "high": 0.07901, "low": 0.0786, "close": 0.07901, "volume": 25048.0, "close_time": 1761652799999, "quote_volume": 1975.70309, "trades": 8, "taker_buy_base": 9152.0, "taker_buy_quote": 722.61817 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 916.0, "close_time": 1761656399999, "quote_volume": 71.8144, "trades": 3, "taker_buy_base": 852.0, "taker_buy_quote": 66.7968 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.07914, "high": 0.07922, "low": 0.07898, "close": 0.07898, "volume": 23828.0, "close_time": 1761659999999, "quote_volume": 1884.41468, "trades": 13, "taker_buy_base": 7382.0, "taker_buy_quote": 584.59419 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.07918, "high": 0.07924, "low": 0.07742, "close": 0.07853, "volume": 66202.0, "close_time": 1761663599999, "quote_volume": 5196.91352, "trades": 50, "taker_buy_base": 32072.0, "taker_buy_quote": 2523.22832 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.07882, "high": 0.07885, "low": 0.07805, "close": 0.07805, "volume": 26079.0, "close_time": 1761667199999, "quote_volume": 2041.9751, "trades": 17, "taker_buy_base": 4198.0, "taker_buy_quote": 328.13626 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.07805, "high": 0.07825, "low": 0.07776, "close": 0.07825, "volume": 39781.0, "close_time": 1761670799999, "quote_volume": 3096.32131, "trades": 28, "taker_buy_base": 25645.0, "taker_buy_quote": 1995.79204 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.07847, "high": 0.07854, "low": 0.07809, "close": 0.0784, "volume": 16676.0, "close_time": 1761674399999, "quote_volume": 1307.94144, "trades": 14, "taker_buy_base": 10094.0, "taker_buy_quote": 791.95047 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.07809, "high": 0.07809, "low": 0.07776, "close": 0.07795, "volume": 29293.0, "close_time": 1761677999999, "quote_volume": 2282.58159, "trades": 17, "taker_buy_base": 11254.0, "taker_buy_quote": 877.4123 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.07787, "high": 0.07787, "low": 0.07621, "close": 0.07647, "volume": 86906.0, "close_time": 1761681599999, "quote_volume": 6677.30852, "trades": 49, "taker_buy_base": 33872.0, "taker_buy_quote": 2596.87161 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.07641, "high": 0.07641, "low": 0.07463, "close": 0.07494, "volume": 177420.0, "close_time": 1761685199999, "quote_volume": 13414.08398, "trades": 93, "taker_buy_base": 85357.0, "taker_buy_quote": 6456.22512 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.075, "high": 0.07582, "low": 0.07425, "close": 0.07575, "volume": 22539.0, "close_time": 1761688799999, "quote_volume": 1698.42591, "trades": 18, "taker_buy_base": 9497.0, "taker_buy_quote": 715.29526 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.07535, "high": 0.07609, "low": 0.07535, "close": 0.07609, "volume": 8860.0, "close_time": 1761692399999, "quote_volume": 669.99752, "trades": 11, "taker_buy_base": 6270.0, "taker_buy_quote": 474.13546 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.07593, "high": 0.07614, "low": 0.07568, "close": 0.07613, "volume": 46432.0, "close_time": 1761695999999, "quote_volume": 3522.02681, "trades": 35, "taker_buy_base": 22675.0, "taker_buy_quote": 1717.95473 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.07619, "high": 0.07637, "low": 0.07617, "close": 0.07637, "volume": 19231.0, "close_time": 1761699599999, "quote_volume": 1465.48634, "trades": 15, "taker_buy_base": 12592.0, "taker_buy_quote": 959.64905 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.07606, "high": 0.07629, "low": 0.07597, "close": 0.07629, "volume": 20457.0, "close_time": 1761703199999, "quote_volume": 1556.46665, "trades": 8, "taker_buy_base": 7811.0, "taker_buy_quote": 595.52409 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.07629, "high": 0.07629, "low": 0.07629, "close": 0.07629, "volume": 2139.0, "close_time": 1761706799999, "quote_volume": 163.18431, "trades": 2, "taker_buy_base": 66.0, "taker_buy_quote": 5.03514 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.07664, "high": 0.07664, "low": 0.07629, "close": 0.0765, "volume": 50183.0, "close_time": 1761710399999, "quote_volume": 3837.96817, "trades": 16, "taker_buy_base": 20578.0, "taker_buy_quote": 1572.91202 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.07641, "high": 0.07656, "low": 0.07641, "close": 0.07656, "volume": 16277.0, "close_time": 1761713999999, "quote_volume": 1245.37686, "trades": 9, "taker_buy_base": 7673.0, "taker_buy_quote": 586.89201 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.07656, "high": 0.07691, "low": 0.07656, "close": 0.07656, "volume": 52301.0, "close_time": 1761717599999, "quote_volume": 4012.65656, "trades": 30, "taker_buy_base": 25705.0, "taker_buy_quote": 1972.14671 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.07639, "high": 0.07648, "low": 0.07621, "close": 0.07648, "volume": 33471.0, "close_time": 1761721199999, "quote_volume": 2555.53548, "trades": 18, "taker_buy_base": 20056.0, "taker_buy_quote": 1529.64806 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.07644, "high": 0.07644, "low": 0.07644, "close": 0.07644, "volume": 13077.0, "close_time": 1761724799999, "quote_volume": 999.60588, "trades": 6, "taker_buy_base": 6542.0, "taker_buy_quote": 500.07048 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.07625, "high": 0.07625, "low": 0.07625, "close": 0.07625, "volume": 65.0, "close_time": 1761728399999, "quote_volume": 4.95625, "trades": 1, "taker_buy_base": 65.0, "taker_buy_quote": 4.95625 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.07595, "high": 0.07604, "low": 0.07595, "close": 0.07604, "volume": 10939.0, "close_time": 1761731999999, "quote_volume": 831.40889, "trades": 7, "taker_buy_base": 6576.0, "taker_buy_quote": 500.03904 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.07615, "high": 0.07677, "low": 0.07615, "close": 0.07668, "volume": 11757.0, "close_time": 1761735599999, "quote_volume": 897.60163, "trades": 7, "taker_buy_base": 5195.0, "taker_buy_quote": 397.90533 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.07644, "high": 0.07693, "low": 0.07644, "close": 0.07689, "volume": 25854.0, "close_time": 1761739199999, "quote_volume": 1983.72827, "trades": 16, "taker_buy_base": 12320.0, "taker_buy_quote": 944.52025 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.07689, "high": 0.07707, "low": 0.07686, "close": 0.07692, "volume": 10217.0, "close_time": 1761742799999, "quote_volume": 786.3822, "trades": 7, "taker_buy_base": 6753.0, "taker_buy_quote": 519.63372 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.07709, "high": 0.07709, "low": 0.07659, "close": 0.07659, "volume": 10926.0, "close_time": 1761746399999, "quote_volume": 838.79422, "trades": 7, "taker_buy_base": 2685.0, "taker_buy_quote": 205.89113 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.07652, "high": 0.07665, "low": 0.07646, "close": 0.07657, "volume": 12105.0, "close_time": 1761749999999, "quote_volume": 926.24692, "trades": 10, "taker_buy_base": 10391.0, "taker_buy_quote": 795.00594 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.07622, "high": 0.07622, "low": 0.07532, "close": 0.07547, "volume": 44909.0, "close_time": 1761753599999, "quote_volume": 3399.84724, "trades": 25, "taker_buy_base": 23690.0, "taker_buy_quote": 1791.73568 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.07561, "high": 0.07609, "low": 0.07561, "close": 0.07567, "volume": 22253.0, "close_time": 1761757199999, "quote_volume": 1685.43369, "trades": 19, "taker_buy_base": 15510.0, "taker_buy_quote": 1174.67514 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.07582, "high": 0.07662, "low": 0.07577, "close": 0.07657, "volume": 14075.0, "close_time": 1761760799999, "quote_volume": 1070.33045, "trades": 18, "taker_buy_base": 7863.0, "taker_buy_quote": 598.15021 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.07682, "high": 0.07682, "low": 0.07397, "close": 0.07631, "volume": 135561.0, "close_time": 1761764399999, "quote_volume": 10156.13385, "trades": 151, "taker_buy_base": 53387.0, "taker_buy_quote": 4015.56256 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.07623, "high": 0.07684, "low": 0.07611, "close": 0.07615, "volume": 39580.0, "close_time": 1761767999999, "quote_volume": 3027.07601, "trades": 22, "taker_buy_base": 11552.0, "taker_buy_quote": 884.20418 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.07628, "high": 0.07717, "low": 0.07618, "close": 0.07695, "volume": 70051.0, "close_time": 1761771599999, "quote_volume": 5383.98431, "trades": 25, "taker_buy_base": 30160.0, "taker_buy_quote": 2318.3251 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.07699, "high": 0.07704, "low": 0.07657, "close": 0.07672, "volume": 64498.0, "close_time": 1761775199999, "quote_volume": 4947.41466, "trades": 33, "taker_buy_base": 42418.0, "taker_buy_quote": 3252.12264 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.07659, "high": 0.07707, "low": 0.07659, "close": 0.07707, "volume": 36206.0, "close_time": 1761778799999, "quote_volume": 2784.70435, "trades": 20, "taker_buy_base": 27418.0, "taker_buy_quote": 2108.91749 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.07667, "high": 0.07681, "low": 0.07622, "close": 0.07622, "volume": 35355.0, "close_time": 1761782399999, "quote_volume": 2704.80788, "trades": 20, "taker_buy_base": 8780.0, "taker_buy_quote": 672.77348 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.07618, "high": 0.07659, "low": 0.07589, "close": 0.07653, "volume": 48428.0, "close_time": 1761785999999, "quote_volume": 3699.61451, "trades": 21, "taker_buy_base": 33427.0, "taker_buy_quote": 2553.88907 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.07653, "high": 0.07653, "low": 0.07588, "close": 0.07588, "volume": 17353.0, "close_time": 1761789599999, "quote_volume": 1320.09756, "trades": 16, "taker_buy_base": 10550.0, "taker_buy_quote": 802.42644 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.07578, "high": 0.07613, "low": 0.07525, "close": 0.07609, "volume": 41235.0, "close_time": 1761793199999, "quote_volume": 3122.14252, "trades": 32, "taker_buy_base": 7823.0, "taker_buy_quote": 593.53041 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.07597, "high": 0.07613, "low": 0.07526, "close": 0.07535, "volume": 23947.0, "close_time": 1761796799999, "quote_volume": 1815.30328, "trades": 31, "taker_buy_base": 17441.0, "taker_buy_quote": 1321.66954 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.07528, "high": 0.07528, "low": 0.0737, "close": 0.07472, "volume": 28613.0, "close_time": 1761800399999, "quote_volume": 2130.52917, "trades": 26, "taker_buy_base": 11583.0, "taker_buy_quote": 863.25095 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.07432, "high": 0.07561, "low": 0.07432, "close": 0.07561, "volume": 18303.0, "close_time": 1761803999999, "quote_volume": 1368.04968, "trades": 28, "taker_buy_base": 7312.0, "taker_buy_quote": 549.24463 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.07542, "high": 0.07592, "low": 0.07542, "close": 0.07592, "volume": 15558.0, "close_time": 1761807599999, "quote_volume": 1174.63569, "trades": 7, "taker_buy_base": 8279.0, "taker_buy_quote": 625.20491 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.07563, "high": 0.07618, "low": 0.07549, "close": 0.07618, "volume": 27831.0, "close_time": 1761811199999, "quote_volume": 2111.14185, "trades": 18, "taker_buy_base": 12949.0, "taker_buy_quote": 982.57371 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.07618, "high": 0.07618, "low": 0.07508, "close": 0.07508, "volume": 13648.0, "close_time": 1761814799999, "quote_volume": 1033.20534, "trades": 19, "taker_buy_base": 7874.0, "taker_buy_quote": 595.23078 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.07515, "high": 0.07522, "low": 0.07462, "close": 0.07483, "volume": 22403.0, "close_time": 1761818399999, "quote_volume": 1675.67669, "trades": 18, "taker_buy_base": 11324.0, "taker_buy_quote": 848.73095 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.07515, "high": 0.07515, "low": 0.07482, "close": 0.075, "volume": 34915.0, "close_time": 1761821999999, "quote_volume": 2617.37256, "trades": 17, "taker_buy_base": 14559.0, "taker_buy_quote": 1091.64789 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.0749, "high": 0.07512, "low": 0.07443, "close": 0.07451, "volume": 26372.0, "close_time": 1761825599999, "quote_volume": 1972.46671, "trades": 13, "taker_buy_base": 13394.0, "taker_buy_quote": 1000.05314 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.07439, "high": 0.07445, "low": 0.07347, "close": 0.07379, "volume": 136364.0, "close_time": 1761829199999, "quote_volume": 10082.29895, "trades": 56, "taker_buy_base": 66774.0, "taker_buy_quote": 4939.39937 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.07398, "high": 0.07398, "low": 0.07323, "close": 0.07353, "volume": 48732.0, "close_time": 1761832799999, "quote_volume": 3593.59632, "trades": 23, "taker_buy_base": 18801.0, "taker_buy_quote": 1387.05141 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.07349, "high": 0.07383, "low": 0.07347, "close": 0.07361, "volume": 52088.0, "close_time": 1761836399999, "quote_volume": 3833.27732, "trades": 25, "taker_buy_base": 23274.0, "taker_buy_quote": 1712.32917 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.07401, "high": 0.07412, "low": 0.073, "close": 0.07315, "volume": 80739.0, "close_time": 1761839999999, "quote_volume": 5944.44006, "trades": 31, "taker_buy_base": 36796.0, "taker_buy_quote": 2712.27119 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0733, "high": 0.07361, "low": 0.0731, "close": 0.07324, "volume": 79689.0, "close_time": 1761843599999, "quote_volume": 5845.8979, "trades": 42, "taker_buy_base": 44584.0, "taker_buy_quote": 3271.73474 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.07321, "high": 0.07375, "low": 0.0728, "close": 0.07338, "volume": 140424.0, "close_time": 1761847199999, "quote_volume": 10288.84477, "trades": 54, "taker_buy_base": 71224.0, "taker_buy_quote": 5224.15541 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.07327, "high": 0.07327, "low": 0.07277, "close": 0.07296, "volume": 70832.0, "close_time": 1761850799999, "quote_volume": 5164.16926, "trades": 38, "taker_buy_base": 62760.0, "taker_buy_quote": 4575.76671 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.07293, "high": 0.07308, "low": 0.07261, "close": 0.07288, "volume": 45282.0, "close_time": 1761854399999, "quote_volume": 3300.69332, "trades": 23, "taker_buy_base": 25023.0, "taker_buy_quote": 1822.37458 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.07302, "high": 0.07337, "low": 0.07302, "close": 0.07318, "volume": 93114.0, "close_time": 1761857999999, "quote_volume": 6808.67992, "trades": 43, "taker_buy_base": 65915.0, "taker_buy_quote": 4818.94581 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.07309, "high": 0.07329, "low": 0.07283, "close": 0.07329, "volume": 85843.0, "close_time": 1761861599999, "quote_volume": 6263.752, "trades": 38, "taker_buy_base": 39178.0, "taker_buy_quote": 2860.9707 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.07311, "high": 0.07329, "low": 0.07311, "close": 0.07329, "volume": 15925.0, "close_time": 1761865199999, "quote_volume": 1165.06717, "trades": 6, "taker_buy_base": 7925.0, "taker_buy_quote": 580.18717 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.07342, "high": 0.07369, "low": 0.07342, "close": 0.07355, "volume": 31988.0, "close_time": 1761868799999, "quote_volume": 2352.46345, "trades": 15, "taker_buy_base": 16896.0, "taker_buy_quote": 1242.05526 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.07355, "high": 0.07355, "low": 0.07355, "close": 0.07355, "volume": 0.0, "close_time": 1761872399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.07398, "high": 0.07398, "low": 0.07398, "close": 0.07398, "volume": 714.0, "close_time": 1761875999999, "quote_volume": 52.82172, "trades": 2, "taker_buy_base": 714.0, "taker_buy_quote": 52.82172 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.07355, "high": 0.07359, "low": 0.07355, "close": 0.07357, "volume": 4844.0, "close_time": 1761879599999, "quote_volume": 356.32578, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.07357, "high": 0.07357, "low": 0.07357, "close": 0.07357, "volume": 0.0, "close_time": 1761883199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 2531.0, "close_time": 1761886799999, "quote_volume": 188.3064, "trades": 3, "taker_buy_base": 136.0, "taker_buy_quote": 10.1184 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.07412, "high": 0.07419, "low": 0.07389, "close": 0.07389, "volume": 46510.0, "close_time": 1761890399999, "quote_volume": 3443.43479, "trades": 16, "taker_buy_base": 28592.0, "taker_buy_quote": 2116.91512 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.07407, "high": 0.07407, "low": 0.07378, "close": 0.07396, "volume": 42155.0, "close_time": 1761893999999, "quote_volume": 3116.02859, "trades": 18, "taker_buy_base": 21664.0, "taker_buy_quote": 1601.35581 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0741, "high": 0.07427, "low": 0.07402, "close": 0.07412, "volume": 21602.0, "close_time": 1761897599999, "quote_volume": 1600.89936, "trades": 14, "taker_buy_base": 8048.0, "taker_buy_quote": 596.40766 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.07407, "high": 0.07412, "low": 0.07376, "close": 0.07401, "volume": 40118.0, "close_time": 1761901199999, "quote_volume": 2968.42342, "trades": 18, "taker_buy_base": 21804.0, "taker_buy_quote": 1612.72044 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.07402, "high": 0.07402, "low": 0.07348, "close": 0.07351, "volume": 26098.0, "close_time": 1761904799999, "quote_volume": 1922.77108, "trades": 11, "taker_buy_base": 6791.0, "taker_buy_quote": 500.15715 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.07351, "high": 0.07378, "low": 0.07335, "close": 0.07378, "volume": 20452.0, "close_time": 1761908399999, "quote_volume": 1502.94497, "trades": 6, "taker_buy_base": 8125.0, "taker_buy_quote": 597.21586 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.07373, "high": 0.07414, "low": 0.07373, "close": 0.07414, "volume": 7364.0, "close_time": 1761911999999, "quote_volume": 545.71153, "trades": 4, "taker_buy_base": 623.0, "taker_buy_quote": 45.93379 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.07414, "high": 0.07425, "low": 0.07378, "close": 0.07378, "volume": 16390.0, "close_time": 1761915599999, "quote_volume": 1211.50567, "trades": 10, "taker_buy_base": 10285.0, "taker_buy_quote": 760.97507 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.07381, "high": 0.07406, "low": 0.07378, "close": 0.07406, "volume": 51948.0, "close_time": 1761919199999, "quote_volume": 3840.0719, "trades": 13, "taker_buy_base": 21563.0, "taker_buy_quote": 1594.23922 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.07406, "high": 0.0745, "low": 0.07403, "close": 0.0745, "volume": 65495.0, "close_time": 1761922799999, "quote_volume": 4862.04784, "trades": 36, "taker_buy_base": 30383.0, "taker_buy_quote": 2254.78561 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0744, "high": 0.0748, "low": 0.07408, "close": 0.07471, "volume": 70656.0, "close_time": 1761926399999, "quote_volume": 5260.34777, "trades": 32, "taker_buy_base": 34265.0, "taker_buy_quote": 2551.95821 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.07422, "high": 0.07422, "low": 0.07313, "close": 0.07328, "volume": 73592.0, "close_time": 1761929999999, "quote_volume": 5417.23684, "trades": 22, "taker_buy_base": 24275.0, "taker_buy_quote": 1786.70872 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.07314, "high": 0.07391, "low": 0.07313, "close": 0.07391, "volume": 2568.0, "close_time": 1761933599999, "quote_volume": 189.51701, "trades": 6, "taker_buy_base": 410.0, "taker_buy_quote": 30.1637 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.07374, "high": 0.07402, "low": 0.07336, "close": 0.07367, "volume": 49058.0, "close_time": 1761937199999, "quote_volume": 3616.74381, "trades": 18, "taker_buy_base": 28354.0, "taker_buy_quote": 2090.55131 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.07374, "high": 0.07455, "low": 0.07373, "close": 0.07455, "volume": 39012.0, "close_time": 1761940799999, "quote_volume": 2892.41405, "trades": 18, "taker_buy_base": 18800.0, "taker_buy_quote": 1393.32071 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.07449, "high": 0.07449, "low": 0.07449, "close": 0.07449, "volume": 150.0, "close_time": 1761944399999, "quote_volume": 11.1735, "trades": 1, "taker_buy_base": 150.0, "taker_buy_quote": 11.1735 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.07414, "high": 0.07414, "low": 0.07412, "close": 0.07412, "volume": 3363.0, "close_time": 1761947999999, "quote_volume": 249.32888, "trades": 7, "taker_buy_base": 3363.0, "taker_buy_quote": 249.32888 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.07461, "high": 0.07461, "low": 0.07442, "close": 0.07452, "volume": 26801.0, "close_time": 1761951599999, "quote_volume": 1996.64733, "trades": 9, "taker_buy_base": 17095.0, "taker_buy_quote": 1274.29681 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.07446, "high": 0.07487, "low": 0.07446, "close": 0.07456, "volume": 27054.0, "close_time": 1761955199999, "quote_volume": 2019.07908, "trades": 19, "taker_buy_base": 12243.0, "taker_buy_quote": 913.60408 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.07457, "high": 0.07457, "low": 0.07456, "close": 0.07456, "volume": 3068.0, "close_time": 1761958799999, "quote_volume": 228.78008, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.07477, "high": 0.07498, "low": 0.07464, "close": 0.07498, "volume": 15134.0, "close_time": 1761962399999, "quote_volume": 1132.8669, "trades": 13, "taker_buy_base": 3528.0, "taker_buy_quote": 263.36851 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.07473, "high": 0.075, "low": 0.07469, "close": 0.075, "volume": 16261.0, "close_time": 1761965999999, "quote_volume": 1218.68791, "trades": 7, "taker_buy_base": 13261.0, "taker_buy_quote": 994.49791 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.07505, "high": 0.07539, "low": 0.07495, "close": 0.07539, "volume": 33186.0, "close_time": 1761969599999, "quote_volume": 2491.00598, "trades": 52, "taker_buy_base": 15101.0, "taker_buy_quote": 1133.9071 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.07546, "high": 0.07546, "low": 0.07536, "close": 0.07536, "volume": 142.0, "close_time": 1761973199999, "quote_volume": 10.70792, "trades": 2, "taker_buy_base": 142.0, "taker_buy_quote": 10.70792 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.07527, "high": 0.07587, "low": 0.07527, "close": 0.07547, "volume": 50657.0, "close_time": 1761976799999, "quote_volume": 3833.37361, "trades": 36, "taker_buy_base": 14856.0, "taker_buy_quote": 1124.0494 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.07566, "high": 0.07566, "low": 0.07504, "close": 0.0751, "volume": 46570.0, "close_time": 1761980399999, "quote_volume": 3508.43238, "trades": 27, "taker_buy_base": 22919.0, "taker_buy_quote": 1726.86864 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.07538, "high": 0.07553, "low": 0.07518, "close": 0.07553, "volume": 42138.0, "close_time": 1761983999999, "quote_volume": 3172.82672, "trades": 20, "taker_buy_base": 19159.0, "taker_buy_quote": 1442.96071 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.07566, "high": 0.07643, "low": 0.07566, "close": 0.07641, "volume": 33893.0, "close_time": 1761987599999, "quote_volume": 2579.61586, "trades": 30, "taker_buy_base": 29839.0, "taker_buy_quote": 2270.73104 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.07632, "high": 0.07632, "low": 0.07587, "close": 0.07587, "volume": 15515.0, "close_time": 1761991199999, "quote_volume": 1180.63295, "trades": 18, "taker_buy_base": 7642.0, "taker_buy_quote": 582.31976 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.07586, "high": 0.07602, "low": 0.07564, "close": 0.07602, "volume": 90903.0, "close_time": 1761994799999, "quote_volume": 6878.57014, "trades": 15, "taker_buy_base": 9147.0, "taker_buy_quote": 692.86038 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.07598, "high": 0.07627, "low": 0.07593, "close": 0.07627, "volume": 16269.0, "close_time": 1761998399999, "quote_volume": 1238.00144, "trades": 9, "taker_buy_base": 8613.0, "taker_buy_quote": 655.94668 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.07632, "high": 0.0767, "low": 0.07632, "close": 0.07657, "volume": 15672.0, "close_time": 1762001999999, "quote_volume": 1199.66318, "trades": 5, "taker_buy_base": 6530.0, "taker_buy_quote": 500.0021 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.0767, "high": 0.07695, "low": 0.07607, "close": 0.07607, "volume": 4556.0, "close_time": 1762005599999, "quote_volume": 350.27046, "trades": 9, "taker_buy_base": 2958.0, "taker_buy_quote": 227.40222 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.07589, "high": 0.07611, "low": 0.07578, "close": 0.07578, "volume": 1381.0, "close_time": 1762009199999, "quote_volume": 104.85651, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.07635, "high": 0.07635, "low": 0.07585, "close": 0.07621, "volume": 19968.0, "close_time": 1762012799999, "quote_volume": 1517.99552, "trades": 15, "taker_buy_base": 8557.0, "taker_buy_quote": 649.77258 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.07621, "high": 0.07621, "low": 0.07594, "close": 0.07594, "volume": 23769.0, "close_time": 1762016399999, "quote_volume": 1808.07409, "trades": 7, "taker_buy_base": 10518.0, "taker_buy_quote": 799.56264 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.07581, "high": 0.07589, "low": 0.0758, "close": 0.07583, "volume": 17321.0, "close_time": 1762019999999, "quote_volume": 1313.70733, "trades": 8, "taker_buy_base": 6589.0, "taker_buy_quote": 499.97332 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.07583, "high": 0.07583, "low": 0.07564, "close": 0.07564, "volume": 1263.0, "close_time": 1762023599999, "quote_volume": 95.56923, "trades": 4, "taker_buy_base": 1263.0, "taker_buy_quote": 95.56923 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.07564, "high": 0.07564, "low": 0.07533, "close": 0.07533, "volume": 14405.0, "close_time": 1762027199999, "quote_volume": 1085.22644, "trades": 8, "taker_buy_base": 6635.0, "taker_buy_quote": 499.8809 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.07539, "high": 0.07551, "low": 0.07539, "close": 0.07539, "volume": 13444.0, "close_time": 1762030799999, "quote_volume": 1014.33744, "trades": 3, "taker_buy_base": 6635.0, "taker_buy_quote": 500.21265 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.07526, "high": 0.07542, "low": 0.07482, "close": 0.07482, "volume": 89491.0, "close_time": 1762034399999, "quote_volume": 6710.17731, "trades": 33, "taker_buy_base": 68455.0, "taker_buy_quote": 5130.7192 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.07482, "high": 0.07509, "low": 0.07482, "close": 0.07509, "volume": 1389.0, "close_time": 1762037999999, "quote_volume": 104.08222, "trades": 5, "taker_buy_base": 1193.0, "taker_buy_quote": 89.4046 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.07525, "high": 0.07525, "low": 0.07525, "close": 0.07525, "volume": 2978.0, "close_time": 1762041599999, "quote_volume": 224.0945, "trades": 2, "taker_buy_base": 2978.0, "taker_buy_quote": 224.0945 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0755, "high": 0.0755, "low": 0.075, "close": 0.07515, "volume": 26067.0, "close_time": 1762045199999, "quote_volume": 1960.43798, "trades": 16, "taker_buy_base": 7185.0, "taker_buy_quote": 540.3831 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.07519, "high": 0.07532, "low": 0.07519, "close": 0.07521, "volume": 30637.0, "close_time": 1762048799999, "quote_volume": 2305.56329, "trades": 10, "taker_buy_base": 17367.0, "taker_buy_quote": 1306.06689 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.07532, "high": 0.07548, "low": 0.0753, "close": 0.07548, "volume": 38263.0, "close_time": 1762052399999, "quote_volume": 2884.69202, "trades": 13, "taker_buy_base": 22651.0, "taker_buy_quote": 1707.76082 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.07519, "high": 0.07519, "low": 0.07461, "close": 0.07466, "volume": 23915.0, "close_time": 1762055999999, "quote_volume": 1790.58001, "trades": 15, "taker_buy_base": 11011.0, "taker_buy_quote": 824.79736 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.07482, "high": 0.07527, "low": 0.0748, "close": 0.07527, "volume": 30442.0, "close_time": 1762059599999, "quote_volume": 2283.87883, "trades": 12, "taker_buy_base": 14106.0, "taker_buy_quote": 1059.98579 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.07512, "high": 0.07512, "low": 0.07482, "close": 0.07482, "volume": 20916.0, "close_time": 1762063199999, "quote_volume": 1566.44172, "trades": 8, "taker_buy_base": 6862.0, "taker_buy_quote": 513.50866 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.07477, "high": 0.07505, "low": 0.0746, "close": 0.07505, "volume": 27928.0, "close_time": 1762066799999, "quote_volume": 2088.99847, "trades": 17, "taker_buy_base": 14530.0, "taker_buy_quote": 1087.26446 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.07512, "high": 0.07573, "low": 0.07482, "close": 0.07573, "volume": 8033.0, "close_time": 1762070399999, "quote_volume": 606.24636, "trades": 16, "taker_buy_base": 5145.0, "taker_buy_quote": 388.46701 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.07548, "high": 0.07548, "low": 0.07495, "close": 0.07495, "volume": 9932.0, "close_time": 1762073999999, "quote_volume": 745.54529, "trades": 6, "taker_buy_base": 1482.0, "taker_buy_quote": 111.63906 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.07506, "high": 0.07508, "low": 0.07462, "close": 0.0748, "volume": 127043.0, "close_time": 1762077599999, "quote_volume": 9512.70765, "trades": 51, "taker_buy_base": 90444.0, "taker_buy_quote": 6775.14213 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.07478, "high": 0.0748, "low": 0.07443, "close": 0.07443, "volume": 31886.0, "close_time": 1762081199999, "quote_volume": 2378.64334, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.07452, "high": 0.07453, "low": 0.07428, "close": 0.07453, "volume": 31911.0, "close_time": 1762084799999, "quote_volume": 2374.01334, "trades": 16, "taker_buy_base": 23466.0, "taker_buy_quote": 1745.66468 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0748, "high": 0.07507, "low": 0.0748, "close": 0.07502, "volume": 12855.0, "close_time": 1762088399999, "quote_volume": 963.88006, "trades": 49, "taker_buy_base": 5169.0, "taker_buy_quote": 387.30977 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.07501, "high": 0.07502, "low": 0.07393, "close": 0.07396, "volume": 18071.0, "close_time": 1762091999999, "quote_volume": 1347.92257, "trades": 13, "taker_buy_base": 15079.0, "taker_buy_quote": 1125.98188 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.07406, "high": 0.07423, "low": 0.07342, "close": 0.07393, "volume": 73882.0, "close_time": 1762095599999, "quote_volume": 5448.53854, "trades": 28, "taker_buy_base": 33177.0, "taker_buy_quote": 2448.89445 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.07378, "high": 0.07416, "low": 0.07378, "close": 0.07395, "volume": 30050.0, "close_time": 1762099199999, "quote_volume": 2221.67595, "trades": 15, "taker_buy_base": 16455.0, "taker_buy_quote": 1216.17918 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.07403, "high": 0.07421, "low": 0.07374, "close": 0.07421, "volume": 21913.0, "close_time": 1762102799999, "quote_volume": 1620.49878, "trades": 11, "taker_buy_base": 15085.0, "taker_buy_quote": 1115.8885 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.07463, "high": 0.07477, "low": 0.07442, "close": 0.07442, "volume": 27001.0, "close_time": 1762106399999, "quote_volume": 2012.84239, "trades": 15, "taker_buy_base": 6888.0, "taker_buy_quote": 513.194 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.07473, "high": 0.0751, "low": 0.07473, "close": 0.0751, "volume": 4315.0, "close_time": 1762109999999, "quote_volume": 323.29648, "trades": 3, "taker_buy_base": 2000.0, "taker_buy_quote": 149.46 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.07521, "high": 0.07548, "low": 0.07467, "close": 0.07516, "volume": 73760.0, "close_time": 1762113599999, "quote_volume": 5539.74162, "trades": 22, "taker_buy_base": 25406.0, "taker_buy_quote": 1908.28845 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.07533, "high": 0.07533, "low": 0.0751, "close": 0.07517, "volume": 24973.0, "close_time": 1762117199999, "quote_volume": 1877.7604, "trades": 12, "taker_buy_base": 18325.0, "taker_buy_quote": 1377.96376 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.07509, "high": 0.07509, "low": 0.07493, "close": 0.07493, "volume": 18872.0, "close_time": 1762120799999, "quote_volume": 1415.62118, "trades": 10, "taker_buy_base": 12147.0, "taker_buy_quote": 911.24015 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.07493, "high": 0.07493, "low": 0.0743, "close": 0.07441, "volume": 59522.0, "close_time": 1762124399999, "quote_volume": 4446.21016, "trades": 22, "taker_buy_base": 28507.0, "taker_buy_quote": 2129.66144 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.07486, "high": 0.07539, "low": 0.07486, "close": 0.07539, "volume": 102097.0, "close_time": 1762127999999, "quote_volume": 7667.23422, "trades": 32, "taker_buy_base": 55234.0, "taker_buy_quote": 4146.4186 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.07534, "high": 0.07562, "low": 0.07454, "close": 0.07454, "volume": 16541.0, "close_time": 1762131599999, "quote_volume": 1244.14579, "trades": 19, "taker_buy_base": 6237.0, "taker_buy_quote": 468.91543 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.07442, "high": 0.07447, "low": 0.07411, "close": 0.07411, "volume": 23468.0, "close_time": 1762135199999, "quote_volume": 1745.34143, "trades": 11, "taker_buy_base": 11987.0, "taker_buy_quote": 891.83529 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.07404, "high": 0.07412, "low": 0.07334, "close": 0.07347, "volume": 47160.0, "close_time": 1762138799999, "quote_volume": 3476.55967, "trades": 25, "taker_buy_base": 23234.0, "taker_buy_quote": 1713.32014 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.07363, "high": 0.07363, "low": 0.073, "close": 0.07305, "volume": 41422.0, "close_time": 1762142399999, "quote_volume": 3036.26116, "trades": 27, "taker_buy_base": 18428.0, "taker_buy_quote": 1348.62277 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.07275, "high": 0.07338, "low": 0.07274, "close": 0.07335, "volume": 19233.0, "close_time": 1762145999999, "quote_volume": 1402.97737, "trades": 21, "taker_buy_base": 9858.0, "taker_buy_quote": 719.42903 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.07345, "high": 0.07353, "low": 0.07286, "close": 0.07286, "volume": 707.0, "close_time": 1762149599999, "quote_volume": 51.77091, "trades": 3, "taker_buy_base": 427.0, "taker_buy_quote": 31.37011 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.07286, "high": 0.07312, "low": 0.07258, "close": 0.07298, "volume": 47807.0, "close_time": 1762153199999, "quote_volume": 3479.70865, "trades": 29, "taker_buy_base": 20616.0, "taker_buy_quote": 1499.81721 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.07291, "high": 0.07318, "low": 0.07285, "close": 0.07312, "volume": 34797.0, "close_time": 1762156799999, "quote_volume": 2540.99455, "trades": 19, "taker_buy_base": 11139.0, "taker_buy_quote": 813.28706 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.07302, "high": 0.07319, "low": 0.0728, "close": 0.07319, "volume": 28683.0, "close_time": 1762160399999, "quote_volume": 2096.43932, "trades": 18, "taker_buy_base": 17264.0, "taker_buy_quote": 1262.46735 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.07319, "high": 0.07376, "low": 0.07278, "close": 0.07278, "volume": 36238.0, "close_time": 1762163999999, "quote_volume": 2662.78742, "trades": 22, "taker_buy_base": 19742.0, "taker_buy_quote": 1449.66278 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.07291, "high": 0.07339, "low": 0.07274, "close": 0.07274, "volume": 24757.0, "close_time": 1762167599999, "quote_volume": 1808.10522, "trades": 10, "taker_buy_base": 11158.0, "taker_buy_quote": 812.99491 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.07304, "high": 0.07335, "low": 0.07304, "close": 0.07335, "volume": 20542.0, "close_time": 1762171199999, "quote_volume": 1504.35974, "trades": 7, "taker_buy_base": 6889.0, "taker_buy_quote": 505.03259 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.073, "high": 0.07336, "low": 0.07265, "close": 0.07275, "volume": 30843.0, "close_time": 1762174799999, "quote_volume": 2248.25596, "trades": 15, "taker_buy_base": 15791.0, "taker_buy_quote": 1152.3284 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.07287, "high": 0.0737, "low": 0.07287, "close": 0.07352, "volume": 175250.0, "close_time": 1762178399999, "quote_volume": 12816.06448, "trades": 58, "taker_buy_base": 72092.0, "taker_buy_quote": 5271.37667 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.07376, "high": 0.07376, "low": 0.07308, "close": 0.0736, "volume": 37123.0, "close_time": 1762181999999, "quote_volume": 2727.15023, "trades": 22, "taker_buy_base": 23175.0, "taker_buy_quote": 1701.65054 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.07358, "high": 0.07453, "low": 0.07265, "close": 0.07349, "volume": 459538.0, "close_time": 1762185599999, "quote_volume": 33777.25343, "trades": 155, "taker_buy_base": 199365.0, "taker_buy_quote": 14683.96962 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.07349, "high": 0.07454, "low": 0.0732, "close": 0.07416, "volume": 128500.0, "close_time": 1762189199999, "quote_volume": 9495.40073, "trades": 54, "taker_buy_base": 68684.0, "taker_buy_quote": 5071.61882 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.07434, "high": 0.07434, "low": 0.07374, "close": 0.07384, "volume": 56140.0, "close_time": 1762192799999, "quote_volume": 4153.92606, "trades": 32, "taker_buy_base": 35279.0, "taker_buy_quote": 2610.34642 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.07357, "high": 0.07369, "low": 0.07312, "close": 0.07312, "volume": 79557.0, "close_time": 1762196399999, "quote_volume": 5832.74408, "trades": 37, "taker_buy_base": 24675.0, "taker_buy_quote": 1808.03517 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.07302, "high": 0.07327, "low": 0.07291, "close": 0.07318, "volume": 12982.0, "close_time": 1762199999999, "quote_volume": 948.21994, "trades": 14, "taker_buy_base": 8886.0, "taker_buy_quote": 649.58058 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.07318, "high": 0.07393, "low": 0.07311, "close": 0.07392, "volume": 65799.0, "close_time": 1762203599999, "quote_volume": 4840.61949, "trades": 34, "taker_buy_base": 43097.0, "taker_buy_quote": 3167.25192 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.07398, "high": 0.07398, "low": 0.07305, "close": 0.07358, "volume": 68945.0, "close_time": 1762207199999, "quote_volume": 5071.67171, "trades": 32, "taker_buy_base": 35004.0, "taker_buy_quote": 2571.26729 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.07329, "high": 0.07329, "low": 0.07274, "close": 0.07317, "volume": 45649.0, "close_time": 1762210799999, "quote_volume": 3333.30182, "trades": 22, "taker_buy_base": 22828.0, "taker_buy_quote": 1667.85364 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.07285, "high": 0.07382, "low": 0.0728, "close": 0.07363, "volume": 40541.0, "close_time": 1762214399999, "quote_volume": 2979.30934, "trades": 24, "taker_buy_base": 18726.0, "taker_buy_quote": 1376.43933 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.07352, "high": 0.07352, "low": 0.07278, "close": 0.07331, "volume": 42682.0, "close_time": 1762217999999, "quote_volume": 3121.77725, "trades": 18, "taker_buy_base": 19052.0, "taker_buy_quote": 1392.43228 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.07301, "high": 0.07301, "low": 0.07267, "close": 0.07279, "volume": 8512.0, "close_time": 1762221599999, "quote_volume": 620.11825, "trades": 7, "taker_buy_base": 3177.0, "taker_buy_quote": 231.9438 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.07272, "high": 0.07299, "low": 0.07229, "close": 0.07243, "volume": 105842.0, "close_time": 1762225199999, "quote_volume": 7679.98608, "trades": 33, "taker_buy_base": 43291.0, "taker_buy_quote": 3142.57268 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0723, "high": 0.07296, "low": 0.0723, "close": 0.07286, "volume": 37646.0, "close_time": 1762228799999, "quote_volume": 2738.86258, "trades": 53, "taker_buy_base": 17047.0, "taker_buy_quote": 1239.62042 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0728, "high": 0.07325, "low": 0.07249, "close": 0.07249, "volume": 37199.0, "close_time": 1762232399999, "quote_volume": 2708.67686, "trades": 26, "taker_buy_base": 19948.0, "taker_buy_quote": 1451.69028 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.07234, "high": 0.07246, "low": 0.07171, "close": 0.07215, "volume": 157886.0, "close_time": 1762235999999, "quote_volume": 11382.48046, "trades": 65, "taker_buy_base": 57688.0, "taker_buy_quote": 4157.98989 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.07232, "high": 0.07243, "low": 0.0719, "close": 0.07222, "volume": 58900.0, "close_time": 1762239599999, "quote_volume": 4249.58797, "trades": 30, "taker_buy_base": 28787.0, "taker_buy_quote": 2077.43773 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0724, "high": 0.0726, "low": 0.07199, "close": 0.0724, "volume": 45112.0, "close_time": 1762243199999, "quote_volume": 3262.54957, "trades": 28, "taker_buy_base": 18274.0, "taker_buy_quote": 1322.01604 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.07217, "high": 0.07237, "low": 0.07214, "close": 0.07214, "volume": 16144.0, "close_time": 1762246799999, "quote_volume": 1167.01081, "trades": 11, "taker_buy_base": 8004.0, "taker_buy_quote": 579.08117 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.07214, "high": 0.07254, "low": 0.07214, "close": 0.07254, "volume": 21237.0, "close_time": 1762250399999, "quote_volume": 1534.74212, "trades": 14, "taker_buy_base": 14260.0, "taker_buy_quote": 1029.73566 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.07239, "high": 0.07258, "low": 0.07222, "close": 0.07231, "volume": 41042.0, "close_time": 1762253999999, "quote_volume": 2968.4464, "trades": 19, "taker_buy_base": 22930.0, "taker_buy_quote": 1659.56904 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.07265, "high": 0.07282, "low": 0.07244, "close": 0.07256, "volume": 39168.0, "close_time": 1762257599999, "quote_volume": 2843.45984, "trades": 19, "taker_buy_base": 17429.0, "taker_buy_quote": 1265.60855 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.07247, "high": 0.07256, "low": 0.07229, "close": 0.07232, "volume": 38225.0, "close_time": 1762261199999, "quote_volume": 2770.69818, "trades": 19, "taker_buy_base": 21265.0, "taker_buy_quote": 1540.94462 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.07228, "high": 0.07241, "low": 0.07209, "close": 0.07236, "volume": 28063.0, "close_time": 1762264799999, "quote_volume": 2026.59234, "trades": 13, "taker_buy_base": 13855.0, "taker_buy_quote": 1000.32869 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.07239, "high": 0.07305, "low": 0.07216, "close": 0.07305, "volume": 56689.0, "close_time": 1762268399999, "quote_volume": 4109.32565, "trades": 19, "taker_buy_base": 31756.0, "taker_buy_quote": 2301.087 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.07304, "high": 0.07329, "low": 0.07234, "close": 0.07247, "volume": 65452.0, "close_time": 1762271999999, "quote_volume": 4774.78669, "trades": 28, "taker_buy_base": 35080.0, "taker_buy_quote": 2559.21693 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.07237, "high": 0.07241, "low": 0.07224, "close": 0.07241, "volume": 17224.0, "close_time": 1762275599999, "quote_volume": 1246.15407, "trades": 6, "taker_buy_base": 7422.0, "taker_buy_quote": 537.1507 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.07221, "high": 0.0728, "low": 0.07221, "close": 0.0725, "volume": 17911.0, "close_time": 1762279199999, "quote_volume": 1298.90848, "trades": 18, "taker_buy_base": 7987.0, "taker_buy_quote": 577.9956 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.07259, "high": 0.07977, "low": 0.0721, "close": 0.07764, "volume": 1624753.0, "close_time": 1762282799999, "quote_volume": 124645.69608, "trades": 789, "taker_buy_base": 908193.0, "taker_buy_quote": 69637.52939 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.07716, "high": 0.07797, "low": 0.07624, "close": 0.0772, "volume": 240237.0, "close_time": 1762286399999, "quote_volume": 18538.56561, "trades": 107, "taker_buy_base": 129426.0, "taker_buy_quote": 9995.9464 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.07712, "high": 0.07889, "low": 0.07637, "close": 0.07885, "volume": 573048.0, "close_time": 1762289999999, "quote_volume": 44364.76522, "trades": 271, "taker_buy_base": 458038.0, "taker_buy_quote": 35497.63713 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.07863, "high": 0.07863, "low": 0.07636, "close": 0.0772, "volume": 316363.0, "close_time": 1762293599999, "quote_volume": 24567.33752, "trades": 143, "taker_buy_base": 183965.0, "taker_buy_quote": 14283.86009 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.07726, "high": 0.07747, "low": 0.07691, "close": 0.07702, "volume": 91337.0, "close_time": 1762297199999, "quote_volume": 7048.29833, "trades": 60, "taker_buy_base": 47045.0, "taker_buy_quote": 3628.40272 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.07711, "high": 0.07795, "low": 0.07693, "close": 0.07748, "volume": 74768.0, "close_time": 1762300799999, "quote_volume": 5781.51332, "trades": 35, "taker_buy_base": 34961.0, "taker_buy_quote": 2702.08739 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.07791, "high": 0.07791, "low": 0.07624, "close": 0.07637, "volume": 70263.0, "close_time": 1762304399999, "quote_volume": 5389.5626, "trades": 59, "taker_buy_base": 24455.0, "taker_buy_quote": 1876.7545 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.07629, "high": 0.07633, "low": 0.07566, "close": 0.07633, "volume": 74547.0, "close_time": 1762307999999, "quote_volume": 5656.36686, "trades": 44, "taker_buy_base": 28474.0, "taker_buy_quote": 2158.73895 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.07674, "high": 0.07769, "low": 0.07633, "close": 0.07769, "volume": 175163.0, "close_time": 1762311599999, "quote_volume": 13501.55913, "trades": 43, "taker_buy_base": 26935.0, "taker_buy_quote": 2070.55024 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.07761, "high": 0.07769, "low": 0.07693, "close": 0.07693, "volume": 71023.0, "close_time": 1762315199999, "quote_volume": 5484.14305, "trades": 27, "taker_buy_base": 32455.0, "taker_buy_quote": 2505.53041 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.07724, "high": 0.07724, "low": 0.07612, "close": 0.07614, "volume": 217570.0, "close_time": 1762318799999, "quote_volume": 16725.08802, "trades": 72, "taker_buy_base": 157894.0, "taker_buy_quote": 12145.8274 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.07604, "high": 0.0773, "low": 0.07604, "close": 0.0773, "volume": 62070.0, "close_time": 1762322399999, "quote_volume": 4756.66181, "trades": 28, "taker_buy_base": 35290.0, "taker_buy_quote": 2698.68273 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.07724, "high": 0.07724, "low": 0.07632, "close": 0.07636, "volume": 30564.0, "close_time": 1762325999999, "quote_volume": 2347.42356, "trades": 14, "taker_buy_base": 21860.0, "taker_buy_quote": 1679.13092 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.07663, "high": 0.07675, "low": 0.07636, "close": 0.07675, "volume": 37344.0, "close_time": 1762329599999, "quote_volume": 2859.15196, "trades": 20, "taker_buy_base": 15859.0, "taker_buy_quote": 1213.684 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.07682, "high": 0.07682, "low": 0.0762, "close": 0.07649, "volume": 138934.0, "close_time": 1762333199999, "quote_volume": 10618.17972, "trades": 34, "taker_buy_base": 68980.0, "taker_buy_quote": 5273.80598 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.07655, "high": 0.07655, "low": 0.07655, "close": 0.07655, "volume": 6599.0, "close_time": 1762336799999, "quote_volume": 505.15345, "trades": 2, "taker_buy_base": 6599.0, "taker_buy_quote": 505.15345 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.07658, "high": 0.07707, "low": 0.07651, "close": 0.07662, "volume": 26172.0, "close_time": 1762340399999, "quote_volume": 2011.31546, "trades": 11, "taker_buy_base": 14010.0, "taker_buy_quote": 1077.19275 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.07624, "high": 0.07731, "low": 0.07624, "close": 0.07731, "volume": 24253.0, "close_time": 1762343999999, "quote_volume": 1855.80062, "trades": 15, "taker_buy_base": 13383.0, "taker_buy_quote": 1025.81905 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.07701, "high": 0.07733, "low": 0.0766, "close": 0.07662, "volume": 92118.0, "close_time": 1762347599999, "quote_volume": 7082.35113, "trades": 35, "taker_buy_base": 39422.0, "taker_buy_quote": 3034.80534 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.07702, "high": 0.07702, "low": 0.07688, "close": 0.07688, "volume": 48632.0, "close_time": 1762351199999, "quote_volume": 3740.87084, "trades": 22, "taker_buy_base": 29132.0, "taker_buy_quote": 2241.45092 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0769, "high": 0.07728, "low": 0.0769, "close": 0.07723, "volume": 24561.0, "close_time": 1762354799999, "quote_volume": 1892.46179, "trades": 18, "taker_buy_base": 13958.0, "taker_buy_quote": 1075.13358 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.07723, "high": 0.07738, "low": 0.07707, "close": 0.07732, "volume": 57101.0, "close_time": 1762358399999, "quote_volume": 4413.63449, "trades": 34, "taker_buy_base": 32629.0, "taker_buy_quote": 2522.82245 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.07723, "high": 0.07723, "low": 0.07683, "close": 0.07696, "volume": 21409.0, "close_time": 1762361999999, "quote_volume": 1648.21274, "trades": 18, "taker_buy_base": 8191.0, "taker_buy_quote": 629.84076 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0772, "high": 0.07728, "low": 0.07718, "close": 0.07728, "volume": 17651.0, "close_time": 1762365599999, "quote_volume": 1362.57432, "trades": 6, "taker_buy_base": 11175.0, "taker_buy_quote": 862.75664 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.077, "high": 0.07724, "low": 0.07682, "close": 0.07707, "volume": 34717.0, "close_time": 1762369199999, "quote_volume": 2675.31839, "trades": 17, "taker_buy_base": 15947.0, "taker_buy_quote": 1228.38041 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.07741, "high": 0.07741, "low": 0.07685, "close": 0.07688, "volume": 80015.0, "close_time": 1762372799999, "quote_volume": 6172.87569, "trades": 21, "taker_buy_base": 30974.0, "taker_buy_quote": 2390.28545 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.07688, "high": 0.07699, "low": 0.07661, "close": 0.07661, "volume": 5411.0, "close_time": 1762376399999, "quote_volume": 415.63146, "trades": 6, "taker_buy_base": 3361.0, "taker_buy_quote": 258.56314 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.07695, "high": 0.07724, "low": 0.07695, "close": 0.07724, "volume": 45525.0, "close_time": 1762379999999, "quote_volume": 3510.44895, "trades": 17, "taker_buy_base": 28283.0, "taker_buy_quote": 2180.89467 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.07719, "high": 0.07729, "low": 0.07676, "close": 0.07694, "volume": 180544.0, "close_time": 1762383599999, "quote_volume": 13925.23485, "trades": 60, "taker_buy_base": 50673.0, "taker_buy_quote": 3902.67182 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.07706, "high": 0.07725, "low": 0.07667, "close": 0.07716, "volume": 12234.0, "close_time": 1762387199999, "quote_volume": 942.68893, "trades": 12, "taker_buy_base": 8875.0, "taker_buy_quote": 684.49785 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.07724, "high": 0.07727, "low": 0.07699, "close": 0.07717, "volume": 19163.0, "close_time": 1762390799999, "quote_volume": 1478.43062, "trades": 13, "taker_buy_base": 7556.0, "taker_buy_quote": 582.56909 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.07742, "high": 0.07742, "low": 0.07694, "close": 0.07694, "volume": 7308.0, "close_time": 1762394399999, "quote_volume": 563.04998, "trades": 4, "taker_buy_base": 725.0, "taker_buy_quote": 55.8607 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.07708, "high": 0.07708, "low": 0.07687, "close": 0.07687, "volume": 20250.0, "close_time": 1762397999999, "quote_volume": 1558.47264, "trades": 6, "taker_buy_base": 12992.0, "taker_buy_quote": 1000.05752 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.07687, "high": 0.07742, "low": 0.07687, "close": 0.07742, "volume": 14981.0, "close_time": 1762401599999, "quote_volume": 1156.94472, "trades": 7, "taker_buy_base": 8434.0, "taker_buy_quote": 652.1762 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.07776, "high": 0.07795, "low": 0.07752, "close": 0.07752, "volume": 20687.0, "close_time": 1762405199999, "quote_volume": 1608.37369, "trades": 7, "taker_buy_base": 7816.0, "taker_buy_quote": 609.07177 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.07752, "high": 0.07758, "low": 0.07724, "close": 0.07758, "volume": 23304.0, "close_time": 1762408799999, "quote_volume": 1807.83542, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.07778, "high": 0.07778, "low": 0.0774, "close": 0.0774, "volume": 40457.0, "close_time": 1762412399999, "quote_volume": 3136.82449, "trades": 12, "taker_buy_base": 23354.0, "taker_buy_quote": 1810.92927 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.07715, "high": 0.07715, "low": 0.07715, "close": 0.07715, "volume": 1979.0, "close_time": 1762415999999, "quote_volume": 152.67985, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.07745, "high": 0.07795, "low": 0.0772, "close": 0.0774, "volume": 17640.0, "close_time": 1762419599999, "quote_volume": 1371.9891, "trades": 7, "taker_buy_base": 16358.0, "taker_buy_quote": 1272.6982 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.07741, "high": 0.07771, "low": 0.0774, "close": 0.07752, "volume": 39843.0, "close_time": 1762423199999, "quote_volume": 3091.3656, "trades": 14, "taker_buy_base": 23678.0, "taker_buy_quote": 1837.51098 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.07777, "high": 0.07777, "low": 0.07734, "close": 0.07746, "volume": 17477.0, "close_time": 1762426799999, "quote_volume": 1354.80644, "trades": 9, "taker_buy_base": 12372.0, "taker_buy_quote": 958.76846 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.07742, "high": 0.07742, "low": 0.07742, "close": 0.07742, "volume": 6454.0, "close_time": 1762430399999, "quote_volume": 499.66868, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.07752, "high": 0.07779, "low": 0.07733, "close": 0.07779, "volume": 10154.0, "close_time": 1762433999999, "quote_volume": 788.3787, "trades": 10, "taker_buy_base": 8530.0, "taker_buy_quote": 662.68087 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.07753, "high": 0.07777, "low": 0.07737, "close": 0.07761, "volume": 22079.0, "close_time": 1762437599999, "quote_volume": 1713.55101, "trades": 10, "taker_buy_base": 11311.0, "taker_buy_quote": 877.41981 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.07757, "high": 0.07757, "low": 0.07706, "close": 0.07719, "volume": 33329.0, "close_time": 1762441199999, "quote_volume": 2573.72182, "trades": 11, "taker_buy_base": 13047.0, "taker_buy_quote": 1009.14566 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.07726, "high": 0.07764, "low": 0.07688, "close": 0.07688, "volume": 36304.0, "close_time": 1762444799999, "quote_volume": 2804.3461, "trades": 12, "taker_buy_base": 15440.0, "taker_buy_quote": 1193.80552 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.07691, "high": 0.07766, "low": 0.07691, "close": 0.07766, "volume": 7246.0, "close_time": 1762448399999, "quote_volume": 559.25726, "trades": 6, "taker_buy_base": 7175.0, "taker_buy_quote": 553.74979 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0778, "high": 0.07793, "low": 0.07756, "close": 0.0779, "volume": 22376.0, "close_time": 1762451999999, "quote_volume": 1740.45986, "trades": 14, "taker_buy_base": 11545.0, "taker_buy_quote": 897.63844 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.07803, "high": 0.07814, "low": 0.07755, "close": 0.07802, "volume": 17727.0, "close_time": 1762455599999, "quote_volume": 1379.71425, "trades": 10, "taker_buy_base": 8988.0, "taker_buy_quote": 701.41172 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.07802, "high": 0.07826, "low": 0.07769, "close": 0.07799, "volume": 18896.0, "close_time": 1762459199999, "quote_volume": 1477.50766, "trades": 13, "taker_buy_base": 11551.0, "taker_buy_quote": 903.07253 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.07806, "high": 0.07843, "low": 0.078, "close": 0.07805, "volume": 60364.0, "close_time": 1762462799999, "quote_volume": 4713.55561, "trades": 27, "taker_buy_base": 36034.0, "taker_buy_quote": 2814.14886 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.0784, "high": 0.07846, "low": 0.07822, "close": 0.07822, "volume": 20169.0, "close_time": 1762466399999, "quote_volume": 1580.0411, "trades": 10, "taker_buy_base": 12216.0, "taker_buy_quote": 957.1685 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.07807, "high": 0.07807, "low": 0.07738, "close": 0.07795, "volume": 67290.0, "close_time": 1762469999999, "quote_volume": 5217.55198, "trades": 22, "taker_buy_base": 27859.0, "taker_buy_quote": 2164.50979 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0778, "high": 0.0778, "low": 0.07723, "close": 0.07773, "volume": 119816.0, "close_time": 1762473599999, "quote_volume": 9279.55638, "trades": 37, "taker_buy_base": 29457.0, "taker_buy_quote": 2284.11886 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.07766, "high": 0.07809, "low": 0.0773, "close": 0.07809, "volume": 62021.0, "close_time": 1762477199999, "quote_volume": 4825.10285, "trades": 18, "taker_buy_base": 46113.0, "taker_buy_quote": 3588.60766 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.07809, "high": 0.07809, "low": 0.07767, "close": 0.07767, "volume": 12876.0, "close_time": 1762480799999, "quote_volume": 1000.88819, "trades": 11, "taker_buy_base": 2377.0, "taker_buy_quote": 185.42086 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.07773, "high": 0.07773, "low": 0.07741, "close": 0.07765, "volume": 45137.0, "close_time": 1762484399999, "quote_volume": 3500.79594, "trades": 20, "taker_buy_base": 18325.0, "taker_buy_quote": 1420.36883 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.07808, "high": 0.0784, "low": 0.07808, "close": 0.07825, "volume": 22886.0, "close_time": 1762487999999, "quote_volume": 1790.53559, "trades": 14, "taker_buy_base": 16499.0, "taker_buy_quote": 1290.75284 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.07834, "high": 0.0788, "low": 0.07834, "close": 0.0788, "volume": 43835.0, "close_time": 1762491599999, "quote_volume": 3444.77991, "trades": 29, "taker_buy_base": 23635.0, "taker_buy_quote": 1856.5917 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.07888, "high": 0.07916, "low": 0.07888, "close": 0.07916, "volume": 51947.0, "close_time": 1762495199999, "quote_volume": 4099.04116, "trades": 12, "taker_buy_base": 12098.0, "taker_buy_quote": 955.49876 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.07929, "high": 0.07937, "low": 0.07914, "close": 0.07914, "volume": 29507.0, "close_time": 1762498799999, "quote_volume": 2340.13817, "trades": 16, "taker_buy_base": 23138.0, "taker_buy_quote": 1835.20781 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.07894, "high": 0.07924, "low": 0.07869, "close": 0.07903, "volume": 78528.0, "close_time": 1762502399999, "quote_volume": 6207.77266, "trades": 25, "taker_buy_base": 43248.0, "taker_buy_quote": 3421.33176 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.07916, "high": 0.07916, "low": 0.07873, "close": 0.07883, "volume": 23257.0, "close_time": 1762505999999, "quote_volume": 1834.7551, "trades": 17, "taker_buy_base": 15427.0, "taker_buy_quote": 1217.25205 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.07866, "high": 0.07871, "low": 0.07747, "close": 0.078, "volume": 75239.0, "close_time": 1762509599999, "quote_volume": 5887.8529, "trades": 35, "taker_buy_base": 25502.0, "taker_buy_quote": 1996.25739 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.07804, "high": 0.07828, "low": 0.07783, "close": 0.07783, "volume": 40881.0, "close_time": 1762513199999, "quote_volume": 3188.69202, "trades": 23, "taker_buy_base": 20802.0, "taker_buy_quote": 1623.09741 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.07767, "high": 0.07781, "low": 0.07713, "close": 0.07781, "volume": 34015.0, "close_time": 1762516799999, "quote_volume": 2632.00953, "trades": 27, "taker_buy_base": 19831.0, "taker_buy_quote": 1535.18787 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0774, "high": 0.07778, "low": 0.07723, "close": 0.07774, "volume": 56549.0, "close_time": 1762520399999, "quote_volume": 4383.25678, "trades": 39, "taker_buy_base": 35362.0, "taker_buy_quote": 2741.51076 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0777, "high": 0.07901, "low": 0.0777, "close": 0.07901, "volume": 56300.0, "close_time": 1762523999999, "quote_volume": 4415.31101, "trades": 48, "taker_buy_base": 30774.0, "taker_buy_quote": 2413.23248 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.07895, "high": 0.07975, "low": 0.07863, "close": 0.07975, "volume": 81422.0, "close_time": 1762527599999, "quote_volume": 6439.44863, "trades": 61, "taker_buy_base": 51404.0, "taker_buy_quote": 4067.51808 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.07956, "high": 0.08003, "low": 0.07885, "close": 0.07957, "volume": 85764.0, "close_time": 1762531199999, "quote_volume": 6814.99484, "trades": 55, "taker_buy_base": 38218.0, "taker_buy_quote": 3043.67939 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.07931, "high": 0.08027, "low": 0.07893, "close": 0.08015, "volume": 96335.0, "close_time": 1762534799999, "quote_volume": 7695.61609, "trades": 49, "taker_buy_base": 38584.0, "taker_buy_quote": 3082.40066 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.08014, "high": 0.08108, "low": 0.08003, "close": 0.08066, "volume": 109190.0, "close_time": 1762538399999, "quote_volume": 8777.31379, "trades": 66, "taker_buy_base": 61650.0, "taker_buy_quote": 4950.20953 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.08069, "high": 0.08125, "low": 0.07829, "close": 0.07876, "volume": 420805.0, "close_time": 1762541999999, "quote_volume": 33276.17551, "trades": 156, "taker_buy_base": 214078.0, "taker_buy_quote": 16924.15933 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.07898, "high": 0.07979, "low": 0.07869, "close": 0.07932, "volume": 35329.0, "close_time": 1762545599999, "quote_volume": 2797.0712, "trades": 18, "taker_buy_base": 16376.0, "taker_buy_quote": 1297.2414 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0795, "high": 0.07968, "low": 0.07919, "close": 0.07945, "volume": 73500.0, "close_time": 1762549199999, "quote_volume": 5833.90467, "trades": 32, "taker_buy_base": 24210.0, "taker_buy_quote": 1922.88857 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.07937, "high": 0.07954, "low": 0.07935, "close": 0.07951, "volume": 9769.0, "close_time": 1762552799999, "quote_volume": 776.45053, "trades": 12, "taker_buy_base": 3263.0, "taker_buy_quote": 259.20765 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.07938, "high": 0.07993, "low": 0.07938, "close": 0.07992, "volume": 96141.0, "close_time": 1762556399999, "quote_volume": 7667.11561, "trades": 62, "taker_buy_base": 50107.0, "taker_buy_quote": 3998.6624 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.07981, "high": 0.07988, "low": 0.07948, "close": 0.07959, "volume": 34506.0, "close_time": 1762559999999, "quote_volume": 2749.7803, "trades": 27, "taker_buy_base": 18725.0, "taker_buy_quote": 1492.22943 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.07977, "high": 0.08013, "low": 0.07828, "close": 0.07828, "volume": 40856.0, "close_time": 1762563599999, "quote_volume": 3237.76551, "trades": 30, "taker_buy_base": 23985.0, "taker_buy_quote": 1901.83309 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.07831, "high": 0.079, "low": 0.07831, "close": 0.0785, "volume": 48736.0, "close_time": 1762567199999, "quote_volume": 3837.37665, "trades": 34, "taker_buy_base": 23376.0, "taker_buy_quote": 1836.29393 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.07915, "high": 0.07928, "low": 0.07896, "close": 0.07917, "volume": 39570.0, "close_time": 1762570799999, "quote_volume": 3128.09725, "trades": 24, "taker_buy_base": 15626.0, "taker_buy_quote": 1235.7289 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.07901, "high": 0.07908, "low": 0.07823, "close": 0.07823, "volume": 3194.0, "close_time": 1762574399999, "quote_volume": 251.56333, "trades": 10, "taker_buy_base": 2217.0, "taker_buy_quote": 174.7847 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0784, "high": 0.07882, "low": 0.07823, "close": 0.07837, "volume": 18190.0, "close_time": 1762577999999, "quote_volume": 1427.70501, "trades": 25, "taker_buy_base": 9660.0, "taker_buy_quote": 757.45801 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.07828, "high": 0.07829, "low": 0.07733, "close": 0.07733, "volume": 85383.0, "close_time": 1762581599999, "quote_volume": 6632.67366, "trades": 61, "taker_buy_base": 52159.0, "taker_buy_quote": 4046.47974 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.07738, "high": 0.07801, "low": 0.07677, "close": 0.07679, "volume": 431541.0, "close_time": 1762585199999, "quote_volume": 33329.92164, "trades": 216, "taker_buy_base": 136736.0, "taker_buy_quote": 10554.17697 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.07679, "high": 0.07679, "low": 0.07611, "close": 0.07671, "volume": 72684.0, "close_time": 1762588799999, "quote_volume": 5554.3164, "trades": 56, "taker_buy_base": 46223.0, "taker_buy_quote": 3534.57676 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.07663, "high": 0.07744, "low": 0.07649, "close": 0.07697, "volume": 55916.0, "close_time": 1762592399999, "quote_volume": 4302.20346, "trades": 34, "taker_buy_base": 34639.0, "taker_buy_quote": 2666.6894 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.07699, "high": 0.07839, "low": 0.07699, "close": 0.07767, "volume": 83359.0, "close_time": 1762595999999, "quote_volume": 6486.31325, "trades": 48, "taker_buy_base": 46747.0, "taker_buy_quote": 3629.56246 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.07773, "high": 0.07854, "low": 0.07773, "close": 0.07849, "volume": 29334.0, "close_time": 1762599599999, "quote_volume": 2290.00108, "trades": 28, "taker_buy_base": 21088.0, "taker_buy_quote": 1647.15674 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.07855, "high": 0.08056, "low": 0.07846, "close": 0.07973, "volume": 239064.0, "close_time": 1762603199999, "quote_volume": 19092.38763, "trades": 127, "taker_buy_base": 167397.0, "taker_buy_quote": 13360.04271 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.08044, "high": 0.08053, "low": 0.08034, "close": 0.08036, "volume": 41379.0, "close_time": 1762606799999, "quote_volume": 3328.01279, "trades": 14, "taker_buy_base": 22584.0, "taker_buy_quote": 1816.09642 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.08041, "high": 0.08041, "low": 0.07969, "close": 0.07969, "volume": 41432.0, "close_time": 1762610399999, "quote_volume": 3310.80154, "trades": 35, "taker_buy_base": 14158.0, "taker_buy_quote": 1131.47975 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.07971, "high": 0.07971, "low": 0.07803, "close": 0.07853, "volume": 96043.0, "close_time": 1762613999999, "quote_volume": 7568.59822, "trades": 42, "taker_buy_base": 50197.0, "taker_buy_quote": 3957.7481 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.07855, "high": 0.07855, "low": 0.07703, "close": 0.07725, "volume": 196715.0, "close_time": 1762617599999, "quote_volume": 15237.6405, "trades": 68, "taker_buy_base": 103465.0, "taker_buy_quote": 8015.59895 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.07735, "high": 0.0776, "low": 0.07717, "close": 0.07717, "volume": 34946.0, "close_time": 1762621199999, "quote_volume": 2702.02118, "trades": 11, "taker_buy_base": 12260.0, "taker_buy_quote": 946.78658 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.07755, "high": 0.07811, "low": 0.07753, "close": 0.07771, "volume": 20000.0, "close_time": 1762624799999, "quote_volume": 1556.2863, "trades": 10, "taker_buy_base": 7204.0, "taker_buy_quote": 560.03264 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.07771, "high": 0.07771, "low": 0.07771, "close": 0.07771, "volume": 0.0, "close_time": 1762628399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.07796, "high": 0.07796, "low": 0.0776, "close": 0.07762, "volume": 16022.0, "close_time": 1762631999999, "quote_volume": 1244.9665, "trades": 4, "taker_buy_base": 6446.0, "taker_buy_quote": 500.33852 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.07773, "high": 0.07773, "low": 0.0777, "close": 0.0777, "volume": 2959.0, "close_time": 1762635599999, "quote_volume": 229.92588, "trades": 2, "taker_buy_base": 2573.0, "taker_buy_quote": 199.9221 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.07736, "high": 0.07745, "low": 0.07735, "close": 0.07737, "volume": 14995.0, "close_time": 1762639199999, "quote_volume": 1160.54463, "trades": 9, "taker_buy_base": 6457.0, "taker_buy_quote": 500.09465 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.07749, "high": 0.07795, "low": 0.07749, "close": 0.07794, "volume": 17038.0, "close_time": 1762642799999, "quote_volume": 1324.36588, "trades": 7, "taker_buy_base": 6489.0, "taker_buy_quote": 505.03887 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.07802, "high": 0.07811, "low": 0.07794, "close": 0.07798, "volume": 42693.0, "close_time": 1762646399999, "quote_volume": 3331.40939, "trades": 16, "taker_buy_base": 22882.0, "taker_buy_quote": 1785.57923 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.07795, "high": 0.07795, "low": 0.07729, "close": 0.07751, "volume": 21797.0, "close_time": 1762649999999, "quote_volume": 1691.08756, "trades": 13, "taker_buy_base": 4612.0, "taker_buy_quote": 358.75544 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.07762, "high": 0.07771, "low": 0.07737, "close": 0.07737, "volume": 19462.0, "close_time": 1762653599999, "quote_volume": 1509.78293, "trades": 9, "taker_buy_base": 12968.0, "taker_buy_quote": 1005.14004 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.07735, "high": 0.07735, "low": 0.07686, "close": 0.07686, "volume": 22133.0, "close_time": 1762657199999, "quote_volume": 1708.61711, "trades": 9, "taker_buy_base": 323.0, "taker_buy_quote": 24.93237 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.07686, "high": 0.0776, "low": 0.0767, "close": 0.07728, "volume": 23808.0, "close_time": 1762660799999, "quote_volume": 1835.47211, "trades": 18, "taker_buy_base": 16551.0, "taker_buy_quote": 1277.26796 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.07748, "high": 0.07908, "low": 0.07748, "close": 0.0787, "volume": 93221.0, "close_time": 1762664399999, "quote_volume": 7310.83336, "trades": 44, "taker_buy_base": 40952.0, "taker_buy_quote": 3217.1159 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.07859, "high": 0.07926, "low": 0.07848, "close": 0.07926, "volume": 64736.0, "close_time": 1762667999999, "quote_volume": 5105.23329, "trades": 29, "taker_buy_base": 41727.0, "taker_buy_quote": 3292.89795 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.07924, "high": 0.07924, "low": 0.07816, "close": 0.07816, "volume": 65622.0, "close_time": 1762671599999, "quote_volume": 5180.38399, "trades": 28, "taker_buy_base": 42524.0, "taker_buy_quote": 3357.48541 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.07816, "high": 0.07825, "low": 0.07793, "close": 0.07817, "volume": 47025.0, "close_time": 1762675199999, "quote_volume": 3675.17338, "trades": 21, "taker_buy_base": 19252.0, "taker_buy_quote": 1504.99344 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.07827, "high": 0.07827, "low": 0.07758, "close": 0.07814, "volume": 86122.0, "close_time": 1762678799999, "quote_volume": 6723.0936, "trades": 25, "taker_buy_base": 41606.0, "taker_buy_quote": 3246.87959 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.07781, "high": 0.07794, "low": 0.07723, "close": 0.07723, "volume": 49432.0, "close_time": 1762682399999, "quote_volume": 3841.98869, "trades": 21, "taker_buy_base": 21412.0, "taker_buy_quote": 1663.4412 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.07775, "high": 0.07825, "low": 0.07761, "close": 0.07817, "volume": 94406.0, "close_time": 1762685999999, "quote_volume": 7360.77546, "trades": 35, "taker_buy_base": 54385.0, "taker_buy_quote": 4238.71138 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.07824, "high": 0.07849, "low": 0.07773, "close": 0.07773, "volume": 12436.0, "close_time": 1762689599999, "quote_volume": 970.30435, "trades": 12, "taker_buy_base": 5063.0, "taker_buy_quote": 394.69127 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0779, "high": 0.0779, "low": 0.07778, "close": 0.07778, "volume": 9482.0, "close_time": 1762693199999, "quote_volume": 738.57594, "trades": 3, "taker_buy_base": 64.0, "taker_buy_quote": 4.97792 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.07772, "high": 0.07789, "low": 0.07772, "close": 0.07789, "volume": 15926.0, "close_time": 1762696799999, "quote_volume": 1238.59023, "trades": 6, "taker_buy_base": 6503.0, "taker_buy_quote": 505.42506 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.07758, "high": 0.07821, "low": 0.07753, "close": 0.07774, "volume": 39660.0, "close_time": 1762700399999, "quote_volume": 3087.72611, "trades": 20, "taker_buy_base": 23760.0, "taker_buy_quote": 1849.22921 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.07829, "high": 0.07851, "low": 0.0782, "close": 0.07831, "volume": 41020.0, "close_time": 1762703999999, "quote_volume": 3214.30281, "trades": 16, "taker_buy_base": 15699.0, "taker_buy_quote": 1229.31913 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.07816, "high": 0.07843, "low": 0.0781, "close": 0.07841, "volume": 32483.0, "close_time": 1762707599999, "quote_volume": 2542.11994, "trades": 9, "taker_buy_base": 18998.0, "taker_buy_quote": 1486.94219 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.07841, "high": 0.07872, "low": 0.07821, "close": 0.07846, "volume": 344737.0, "close_time": 1762711199999, "quote_volume": 27099.00322, "trades": 38, "taker_buy_base": 80667.0, "taker_buy_quote": 6330.18317 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.07847, "high": 0.07906, "low": 0.07843, "close": 0.07906, "volume": 21563.0, "close_time": 1762714799999, "quote_volume": 1696.85011, "trades": 14, "taker_buy_base": 12135.0, "taker_buy_quote": 957.141 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.07904, "high": 0.07912, "low": 0.07882, "close": 0.07885, "volume": 14755.0, "close_time": 1762718399999, "quote_volume": 1165.52956, "trades": 10, "taker_buy_base": 6087.0, "taker_buy_quote": 481.11648 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.07908, "high": 0.07908, "low": 0.07892, "close": 0.07892, "volume": 1127.0, "close_time": 1762721999999, "quote_volume": 89.10284, "trades": 2, "taker_buy_base": 1000.0, "taker_buy_quote": 79.08 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.07893, "high": 0.07903, "low": 0.07883, "close": 0.07883, "volume": 28954.0, "close_time": 1762725599999, "quote_volume": 2285.53997, "trades": 13, "taker_buy_base": 15640.0, "taker_buy_quote": 1234.6617 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.07878, "high": 0.07882, "low": 0.07851, "close": 0.07871, "volume": 15758.0, "close_time": 1762729199999, "quote_volume": 1239.26383, "trades": 10, "taker_buy_base": 10297.0, "taker_buy_quote": 809.47803 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.07891, "high": 0.07896, "low": 0.07857, "close": 0.07857, "volume": 15368.0, "close_time": 1762732799999, "quote_volume": 1209.02593, "trades": 8, "taker_buy_base": 7511.0, "taker_buy_quote": 590.52261 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.07854, "high": 0.07917, "low": 0.07854, "close": 0.07917, "volume": 17267.0, "close_time": 1762736399999, "quote_volume": 1363.23096, "trades": 10, "taker_buy_base": 7407.0, "taker_buy_quote": 585.83381 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.07917, "high": 0.07917, "low": 0.07832, "close": 0.0786, "volume": 7438.0, "close_time": 1762739999999, "quote_volume": 583.9305, "trades": 13, "taker_buy_base": 5693.0, "taker_buy_quote": 446.8461 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.07864, "high": 0.07864, "low": 0.07864, "close": 0.07864, "volume": 263.0, "close_time": 1762743599999, "quote_volume": 20.68232, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.07892, "high": 0.07918, "low": 0.07892, "close": 0.07914, "volume": 21924.0, "close_time": 1762747199999, "quote_volume": 1732.41141, "trades": 10, "taker_buy_base": 17292.0, "taker_buy_quote": 1365.80063 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.07895, "high": 0.07895, "low": 0.07856, "close": 0.07873, "volume": 53859.0, "close_time": 1762750799999, "quote_volume": 4240.47193, "trades": 19, "taker_buy_base": 27766.0, "taker_buy_quote": 2187.05335 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.07873, "high": 0.07928, "low": 0.0785, "close": 0.07874, "volume": 46999.0, "close_time": 1762754399999, "quote_volume": 3704.46668, "trades": 41, "taker_buy_base": 27259.0, "taker_buy_quote": 2148.5712 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.07874, "high": 0.07874, "low": 0.07816, "close": 0.07839, "volume": 92759.0, "close_time": 1762757999999, "quote_volume": 7270.03163, "trades": 39, "taker_buy_base": 28898.0, "taker_buy_quote": 2268.71857 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.07856, "high": 0.07865, "low": 0.07835, "close": 0.07865, "volume": 32794.0, "close_time": 1762761599999, "quote_volume": 2575.1951, "trades": 13, "taker_buy_base": 8777.0, "taker_buy_quote": 689.14152 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.07855, "high": 0.07855, "low": 0.0782, "close": 0.0782, "volume": 36343.0, "close_time": 1762765199999, "quote_volume": 2849.96727, "trades": 23, "taker_buy_base": 19111.0, "taker_buy_quote": 1500.27643 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.07871, "high": 0.07893, "low": 0.07871, "close": 0.07893, "volume": 13909.0, "close_time": 1762768799999, "quote_volume": 1095.98857, "trades": 7, "taker_buy_base": 7507.0, "taker_buy_quote": 591.12941 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.07907, "high": 0.07909, "low": 0.07886, "close": 0.07901, "volume": 19871.0, "close_time": 1762772399999, "quote_volume": 1568.67897, "trades": 7, "taker_buy_base": 7207.0, "taker_buy_quote": 569.04688 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0789, "high": 0.07942, "low": 0.07877, "close": 0.07932, "volume": 64355.0, "close_time": 1762775999999, "quote_volume": 5088.1358, "trades": 34, "taker_buy_base": 36659.0, "taker_buy_quote": 2901.36834 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.07911, "high": 0.07911, "low": 0.0788, "close": 0.07884, "volume": 14608.0, "close_time": 1762779599999, "quote_volume": 1152.77261, "trades": 17, "taker_buy_base": 7582.0, "taker_buy_quote": 598.68307 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.07917, "high": 0.0794, "low": 0.07917, "close": 0.07932, "volume": 10282.0, "close_time": 1762783199999, "quote_volume": 815.16751, "trades": 9, "taker_buy_base": 2217.0, "taker_buy_quote": 175.51989 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.07923, "high": 0.07923, "low": 0.07785, "close": 0.07835, "volume": 38825.0, "close_time": 1762786799999, "quote_volume": 3047.03345, "trades": 33, "taker_buy_base": 22285.0, "taker_buy_quote": 1749.99787 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.07844, "high": 0.07895, "low": 0.07844, "close": 0.07895, "volume": 13849.0, "close_time": 1762790399999, "quote_volume": 1090.39996, "trades": 12, "taker_buy_base": 11884.0, "taker_buy_quote": 935.6458 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.07882, "high": 0.07882, "low": 0.0786, "close": 0.07864, "volume": 18408.0, "close_time": 1762793999999, "quote_volume": 1448.94793, "trades": 19, "taker_buy_base": 11441.0, "taker_buy_quote": 900.17762 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.07888, "high": 0.07901, "low": 0.07888, "close": 0.07898, "volume": 11285.0, "close_time": 1762797599999, "quote_volume": 890.80077, "trades": 6, "taker_buy_base": 6336.0, "taker_buy_quote": 500.10048 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.07895, "high": 0.07895, "low": 0.07865, "close": 0.07869, "volume": 19041.0, "close_time": 1762801199999, "quote_volume": 1499.72945, "trades": 6, "taker_buy_base": 6336.0, "taker_buy_quote": 500.2272 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.07913, "high": 0.07913, "low": 0.07886, "close": 0.07886, "volume": 7321.0, "close_time": 1762804799999, "quote_volume": 579.04073, "trades": 4, "taker_buy_base": 7321.0, "taker_buy_quote": 579.04073 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.07875, "high": 0.07887, "low": 0.07835, "close": 0.07835, "volume": 6445.0, "close_time": 1762808399999, "quote_volume": 505.78695, "trades": 5, "taker_buy_base": 2084.0, "taker_buy_quote": 163.479 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.07835, "high": 0.07835, "low": 0.07778, "close": 0.07778, "volume": 6900.0, "close_time": 1762811999999, "quote_volume": 538.48858, "trades": 32, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.07817, "high": 0.07891, "low": 0.07799, "close": 0.07891, "volume": 34077.0, "close_time": 1762815599999, "quote_volume": 2676.03255, "trades": 17, "taker_buy_base": 16825.0, "taker_buy_quote": 1317.0952 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.07871, "high": 0.07922, "low": 0.07871, "close": 0.07922, "volume": 17907.0, "close_time": 1762819199999, "quote_volume": 1411.52132, "trades": 10, "taker_buy_base": 16055.0, "taker_buy_quote": 1265.59766 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.07881, "high": 0.07881, "low": 0.07814, "close": 0.07831, "volume": 15420.0, "close_time": 1762822799999, "quote_volume": 1208.0178, "trades": 9, "taker_buy_base": 6487.0, "taker_buy_quote": 507.98779 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.07866, "high": 0.07893, "low": 0.07858, "close": 0.07874, "volume": 8730.0, "close_time": 1762826399999, "quote_volume": 687.36255, "trades": 9, "taker_buy_base": 1556.0, "taker_buy_quote": 122.40227 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.0783, "high": 0.07846, "low": 0.0783, "close": 0.07846, "volume": 7316.0, "close_time": 1762829999999, "quote_volume": 573.59312, "trades": 7, "taker_buy_base": 7252.0, "taker_buy_quote": 568.58192 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.07893, "high": 0.07894, "low": 0.07876, "close": 0.07892, "volume": 12927.0, "close_time": 1762833599999, "quote_volume": 1019.97129, "trades": 7, "taker_buy_base": 7194.0, "taker_buy_quote": 567.4556 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.07856, "high": 0.07869, "low": 0.0784, "close": 0.07844, "volume": 25892.0, "close_time": 1762837199999, "quote_volume": 2032.59877, "trades": 26, "taker_buy_base": 19127.0, "taker_buy_quote": 1501.30156 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0784, "high": 0.0784, "low": 0.07815, "close": 0.07821, "volume": 7538.0, "close_time": 1762840799999, "quote_volume": 589.90279, "trades": 7, "taker_buy_base": 6388.0, "taker_buy_quote": 499.92488 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.07815, "high": 0.07843, "low": 0.07809, "close": 0.07809, "volume": 7423.0, "close_time": 1762844399999, "quote_volume": 579.71793, "trades": 6, "taker_buy_base": 7283.0, "taker_buy_quote": 568.78149 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.07806, "high": 0.07806, "low": 0.07778, "close": 0.07778, "volume": 1779.0, "close_time": 1762847999999, "quote_volume": 138.69114, "trades": 5, "taker_buy_base": 65.0, "taker_buy_quote": 5.06675 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.07788, "high": 0.07788, "low": 0.0777, "close": 0.0777, "volume": 2449.0, "close_time": 1762851599999, "quote_volume": 190.55337, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.07834, "high": 0.07988, "low": 0.07834, "close": 0.07983, "volume": 67134.0, "close_time": 1762855199999, "quote_volume": 5297.26758, "trades": 41, "taker_buy_base": 33066.0, "taker_buy_quote": 2609.65773 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.07987, "high": 0.08065, "low": 0.07972, "close": 0.07992, "volume": 131920.0, "close_time": 1762858799999, "quote_volume": 10601.4221, "trades": 77, "taker_buy_base": 61586.0, "taker_buy_quote": 4950.166 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.07992, "high": 0.08021, "low": 0.07907, "close": 0.07913, "volume": 50001.0, "close_time": 1762862399999, "quote_volume": 3989.65379, "trades": 20, "taker_buy_base": 22188.0, "taker_buy_quote": 1767.45854 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.07983, "high": 0.08088, "low": 0.07983, "close": 0.07995, "volume": 45212.0, "close_time": 1762865999999, "quote_volume": 3633.69693, "trades": 21, "taker_buy_base": 31656.0, "taker_buy_quote": 2540.21986 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.08, "high": 0.08019, "low": 0.07914, "close": 0.07914, "volume": 15052.0, "close_time": 1762869599999, "quote_volume": 1198.62182, "trades": 8, "taker_buy_base": 2440.0, "taker_buy_quote": 193.91141 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.07914, "high": 0.08, "low": 0.079, "close": 0.08, "volume": 81851.0, "close_time": 1762873199999, "quote_volume": 6512.01415, "trades": 45, "taker_buy_base": 48462.0, "taker_buy_quote": 3852.79182 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.08005, "high": 0.08005, "low": 0.07936, "close": 0.07955, "volume": 59090.0, "close_time": 1762876799999, "quote_volume": 4703.06033, "trades": 33, "taker_buy_base": 26744.0, "taker_buy_quote": 2129.91894 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.07955, "high": 0.08014, "low": 0.07942, "close": 0.08004, "volume": 96903.0, "close_time": 1762880399999, "quote_volume": 7745.04431, "trades": 33, "taker_buy_base": 69919.0, "taker_buy_quote": 5593.48169 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.07987, "high": 0.08041, "low": 0.07926, "close": 0.07939, "volume": 106957.0, "close_time": 1762883999999, "quote_volume": 8545.87609, "trades": 47, "taker_buy_base": 51159.0, "taker_buy_quote": 4083.18256 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.07945, "high": 0.07945, "low": 0.07909, "close": 0.07924, "volume": 14196.0, "close_time": 1762887599999, "quote_volume": 1126.24, "trades": 16, "taker_buy_base": 7334.0, "taker_buy_quote": 581.80756 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.07871, "high": 0.07871, "low": 0.07832, "close": 0.07832, "volume": 19997.0, "close_time": 1762891199999, "quote_volume": 1569.76878, "trades": 13, "taker_buy_base": 11394.0, "taker_buy_quote": 894.33704 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.07809, "high": 0.07836, "low": 0.0779, "close": 0.0782, "volume": 42633.0, "close_time": 1762894799999, "quote_volume": 3329.89226, "trades": 20, "taker_buy_base": 24297.0, "taker_buy_quote": 1898.52834 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.07815, "high": 0.07815, "low": 0.07802, "close": 0.07802, "volume": 19273.0, "close_time": 1762898399999, "quote_volume": 1504.51133, "trades": 4, "taker_buy_base": 12808.0, "taker_buy_quote": 1000.11203 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.07799, "high": 0.07854, "low": 0.07799, "close": 0.07827, "volume": 42268.0, "close_time": 1762901999999, "quote_volume": 3309.82856, "trades": 26, "taker_buy_base": 8798.0, "taker_buy_quote": 690.13698 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.0782, "high": 0.07822, "low": 0.07744, "close": 0.07744, "volume": 37350.0, "close_time": 1762905599999, "quote_volume": 2915.07836, "trades": 31, "taker_buy_base": 19415.0, "taker_buy_quote": 1517.05421 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.07781, "high": 0.07787, "low": 0.07746, "close": 0.07772, "volume": 46765.0, "close_time": 1762909199999, "quote_volume": 3633.59844, "trades": 20, "taker_buy_base": 26177.0, "taker_buy_quote": 2033.21731 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.07758, "high": 0.07776, "low": 0.07758, "close": 0.07767, "volume": 15249.0, "close_time": 1762912799999, "quote_volume": 1184.6149, "trades": 9, "taker_buy_base": 6752.0, "taker_buy_quote": 524.40859 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.07792, "high": 0.07792, "low": 0.07788, "close": 0.0779, "volume": 7628.0, "close_time": 1762916399999, "quote_volume": 594.34828, "trades": 5, "taker_buy_base": 7499.0, "taker_buy_quote": 584.30176 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.07828, "high": 0.07828, "low": 0.0781, "close": 0.0781, "volume": 4858.0, "close_time": 1762919999999, "quote_volume": 379.93354, "trades": 3, "taker_buy_base": 1553.0, "taker_buy_quote": 121.2893 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.07824, "high": 0.07824, "low": 0.07785, "close": 0.07785, "volume": 12756.0, "close_time": 1762923599999, "quote_volume": 993.58139, "trades": 6, "taker_buy_base": 6488.0, "taker_buy_quote": 505.11615 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.07822, "high": 0.07842, "low": 0.07817, "close": 0.07842, "volume": 36140.0, "close_time": 1762927199999, "quote_volume": 2827.18122, "trades": 10, "taker_buy_base": 23362.0, "taker_buy_quote": 1827.814 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.07863, "high": 0.07863, "low": 0.07863, "close": 0.07863, "volume": 6427.0, "close_time": 1762930799999, "quote_volume": 505.35501, "trades": 2, "taker_buy_base": 6427.0, "taker_buy_quote": 505.35501 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.07855, "high": 0.07873, "low": 0.07845, "close": 0.07845, "volume": 14820.0, "close_time": 1762934399999, "quote_volume": 1164.52217, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.07818, "high": 0.07819, "low": 0.07803, "close": 0.07808, "volume": 50589.0, "close_time": 1762937999999, "quote_volume": 3952.43229, "trades": 24, "taker_buy_base": 6912.0, "taker_buy_quote": 539.97674 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.07825, "high": 0.0798, "low": 0.07817, "close": 0.07838, "volume": 198246.0, "close_time": 1762941599999, "quote_volume": 15596.59472, "trades": 59, "taker_buy_base": 142756.0, "taker_buy_quote": 11245.82436 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.07822, "high": 0.07838, "low": 0.07822, "close": 0.07838, "volume": 490.0, "close_time": 1762945199999, "quote_volume": 38.35571, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.07854, "high": 0.07868, "low": 0.07854, "close": 0.07861, "volume": 15896.0, "close_time": 1762948799999, "quote_volume": 1249.80667, "trades": 3, "taker_buy_base": 9539.0, "taker_buy_quote": 750.0829 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.07839, "high": 0.07859, "low": 0.07832, "close": 0.07832, "volume": 28096.0, "close_time": 1762952399999, "quote_volume": 2204.2242, "trades": 13, "taker_buy_base": 14005.0, "taker_buy_quote": 1100.00032 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.07838, "high": 0.07853, "low": 0.07824, "close": 0.07852, "volume": 5492.0, "close_time": 1762955999999, "quote_volume": 431.0584, "trades": 4, "taker_buy_base": 5240.0, "taker_buy_quote": 411.3048 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.07831, "high": 0.07831, "low": 0.07734, "close": 0.078, "volume": 519294.0, "close_time": 1762959599999, "quote_volume": 40488.00129, "trades": 139, "taker_buy_base": 105077.0, "taker_buy_quote": 8179.8639 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.07769, "high": 0.07769, "low": 0.07747, "close": 0.07747, "volume": 22430.0, "close_time": 1762963199999, "quote_volume": 1738.13967, "trades": 9, "taker_buy_base": 12909.0, "taker_buy_quote": 1000.25385 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.07736, "high": 0.07738, "low": 0.07703, "close": 0.07738, "volume": 47462.0, "close_time": 1762966799999, "quote_volume": 3665.58277, "trades": 23, "taker_buy_base": 30794.0, "taker_buy_quote": 2378.53138 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.07711, "high": 0.07744, "low": 0.07709, "close": 0.07726, "volume": 40988.0, "close_time": 1762970399999, "quote_volume": 3165.33026, "trades": 17, "taker_buy_base": 38797.0, "taker_buy_quote": 2996.42607 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.07744, "high": 0.07744, "low": 0.07714, "close": 0.07714, "volume": 8290.0, "close_time": 1762973999999, "quote_volume": 639.87572, "trades": 4, "taker_buy_base": 1811.0, "taker_buy_quote": 140.08566 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.07699, "high": 0.07723, "low": 0.07698, "close": 0.07723, "volume": 23570.0, "close_time": 1762977599999, "quote_volume": 1819.29054, "trades": 17, "taker_buy_base": 16422.0, "taker_buy_quote": 1267.41488 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0771, "high": 0.07759, "low": 0.0771, "close": 0.07743, "volume": 54769.0, "close_time": 1762981199999, "quote_volume": 4236.31679, "trades": 37, "taker_buy_base": 27819.0, "taker_buy_quote": 2154.35906 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.07758, "high": 0.07758, "low": 0.07745, "close": 0.07745, "volume": 4041.0, "close_time": 1762984799999, "quote_volume": 313.11078, "trades": 2, "taker_buy_base": 1041.0, "taker_buy_quote": 80.76078 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.07707, "high": 0.07707, "low": 0.07701, "close": 0.07701, "volume": 7059.0, "close_time": 1762988399999, "quote_volume": 544.00269, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.07725, "high": 0.07808, "low": 0.07725, "close": 0.07783, "volume": 65633.0, "close_time": 1762991999999, "quote_volume": 5095.81974, "trades": 66, "taker_buy_base": 49254.0, "taker_buy_quote": 3822.79433 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.07783, "high": 0.07783, "low": 0.07783, "close": 0.07783, "volume": 0.0, "close_time": 1762995599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.07829, "high": 0.07829, "low": 0.07749, "close": 0.07756, "volume": 40843.0, "close_time": 1762999199999, "quote_volume": 3174.50681, "trades": 15, "taker_buy_base": 11153.0, "taker_buy_quote": 865.12375 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.07758, "high": 0.07758, "low": 0.07747, "close": 0.07751, "volume": 27039.0, "close_time": 1763002799999, "quote_volume": 2096.23434, "trades": 20, "taker_buy_base": 14330.0, "taker_buy_quote": 1110.73682 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.07747, "high": 0.07747, "low": 0.0771, "close": 0.07736, "volume": 21683.0, "close_time": 1763006399999, "quote_volume": 1676.37912, "trades": 43, "taker_buy_base": 18438.0, "taker_buy_quote": 1425.3704 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.07736, "high": 0.07753, "low": 0.0773, "close": 0.07753, "volume": 22372.0, "close_time": 1763009999999, "quote_volume": 1731.91531, "trades": 7, "taker_buy_base": 6471.0, "taker_buy_quote": 500.2083 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.07736, "high": 0.0776, "low": 0.07734, "close": 0.0776, "volume": 7069.0, "close_time": 1763013599999, "quote_volume": 547.05964, "trades": 3, "taker_buy_base": 7069.0, "taker_buy_quote": 547.05964 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.0776, "high": 0.07781, "low": 0.0776, "close": 0.07768, "volume": 13757.0, "close_time": 1763017199999, "quote_volume": 1069.46413, "trades": 8, "taker_buy_base": 7067.0, "taker_buy_quote": 549.80549 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.07769, "high": 0.07789, "low": 0.0776, "close": 0.07772, "volume": 12604.0, "close_time": 1763020799999, "quote_volume": 979.45011, "trades": 9, "taker_buy_base": 6462.0, "taker_buy_quote": 502.39091 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.07762, "high": 0.07769, "low": 0.07762, "close": 0.07764, "volume": 6000.0, "close_time": 1763024399999, "quote_volume": 465.83, "trades": 5, "taker_buy_base": 1000.0, "taker_buy_quote": 77.69 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.07756, "high": 0.07756, "low": 0.0774, "close": 0.07756, "volume": 8022.0, "close_time": 1763027999999, "quote_volume": 621.95151, "trades": 10, "taker_buy_base": 5022.0, "taker_buy_quote": 389.27151 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.07763, "high": 0.07777, "low": 0.07744, "close": 0.07744, "volume": 14885.0, "close_time": 1763031599999, "quote_volume": 1155.30056, "trades": 10, "taker_buy_base": 9215.0, "taker_buy_quote": 714.91166 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.07749, "high": 0.07749, "low": 0.07749, "close": 0.07749, "volume": 4731.0, "close_time": 1763035199999, "quote_volume": 366.60519, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0776, "high": 0.07802, "low": 0.07748, "close": 0.078, "volume": 43311.0, "close_time": 1763038799999, "quote_volume": 3363.69539, "trades": 33, "taker_buy_base": 22852.0, "taker_buy_quote": 1776.36321 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.078, "high": 0.07804, "low": 0.07737, "close": 0.07803, "volume": 17923.0, "close_time": 1763042399999, "quote_volume": 1394.15327, "trades": 24, "taker_buy_base": 11045.0, "taker_buy_quote": 859.31662 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.07811, "high": 0.07811, "low": 0.07749, "close": 0.07785, "volume": 85333.0, "close_time": 1763045999999, "quote_volume": 6640.16894, "trades": 55, "taker_buy_base": 34443.0, "taker_buy_quote": 2678.99297 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.07749, "high": 0.07775, "low": 0.07723, "close": 0.07757, "volume": 22981.0, "close_time": 1763049599999, "quote_volume": 1779.5931, "trades": 41, "taker_buy_base": 15889.0, "taker_buy_quote": 1230.39057 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.07747, "high": 0.07766, "low": 0.07741, "close": 0.07741, "volume": 24741.0, "close_time": 1763053199999, "quote_volume": 1918.39034, "trades": 16, "taker_buy_base": 9710.0, "taker_buy_quote": 753.13876 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.07727, "high": 0.0775, "low": 0.07727, "close": 0.07741, "volume": 21182.0, "close_time": 1763056799999, "quote_volume": 1640.5779, "trades": 9, "taker_buy_base": 9452.0, "taker_buy_quote": 732.5 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.07755, "high": 0.07788, "low": 0.07737, "close": 0.07778, "volume": 56210.0, "close_time": 1763060399999, "quote_volume": 4366.35013, "trades": 20, "taker_buy_base": 42653.0, "taker_buy_quote": 3313.57685 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.07795, "high": 0.07795, "low": 0.07732, "close": 0.07749, "volume": 20210.0, "close_time": 1763063999999, "quote_volume": 1570.36605, "trades": 23, "taker_buy_base": 5990.0, "taker_buy_quote": 464.54848 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.07749, "high": 0.07762, "low": 0.07718, "close": 0.07739, "volume": 67258.0, "close_time": 1763067599999, "quote_volume": 5201.65908, "trades": 39, "taker_buy_base": 39647.0, "taker_buy_quote": 3064.66425 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.07729, "high": 0.07733, "low": 0.07716, "close": 0.07724, "volume": 33818.0, "close_time": 1763071199999, "quote_volume": 2611.55802, "trades": 46, "taker_buy_base": 16949.0, "taker_buy_quote": 1308.5617 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.07719, "high": 0.07737, "low": 0.07719, "close": 0.07722, "volume": 59606.0, "close_time": 1763074799999, "quote_volume": 4606.64372, "trades": 18, "taker_buy_base": 29274.0, "taker_buy_quote": 2263.61748 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.07707, "high": 0.07718, "low": 0.07645, "close": 0.07675, "volume": 23111.0, "close_time": 1763078399999, "quote_volume": 1780.00708, "trades": 25, "taker_buy_base": 8750.0, "taker_buy_quote": 674.00371 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.07714, "high": 0.07746, "low": 0.07696, "close": 0.07713, "volume": 63778.0, "close_time": 1763081999999, "quote_volume": 4920.98646, "trades": 41, "taker_buy_base": 29687.0, "taker_buy_quote": 2292.27111 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.07701, "high": 0.07716, "low": 0.07691, "close": 0.07716, "volume": 18901.0, "close_time": 1763085599999, "quote_volume": 1456.88007, "trades": 5, "taker_buy_base": 8492.0, "taker_buy_quote": 654.26892 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.07742, "high": 0.07764, "low": 0.07738, "close": 0.07754, "volume": 35206.0, "close_time": 1763089199999, "quote_volume": 2727.83905, "trades": 18, "taker_buy_base": 25751.0, "taker_buy_quote": 1995.95295 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.07769, "high": 0.07776, "low": 0.07769, "close": 0.07776, "volume": 6524.0, "close_time": 1763092799999, "quote_volume": 506.85586, "trades": 2, "taker_buy_base": 90.0, "taker_buy_quote": 6.9984 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.07776, "high": 0.07776, "low": 0.07689, "close": 0.07733, "volume": 34945.0, "close_time": 1763096399999, "quote_volume": 2699.99474, "trades": 30, "taker_buy_base": 21042.0, "taker_buy_quote": 1626.09028 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.07725, "high": 0.07774, "low": 0.07713, "close": 0.07767, "volume": 29107.0, "close_time": 1763099999999, "quote_volume": 2250.42274, "trades": 14, "taker_buy_base": 27981.0, "taker_buy_quote": 2163.2329 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.07752, "high": 0.07753, "low": 0.07698, "close": 0.07746, "volume": 48876.0, "close_time": 1763103599999, "quote_volume": 3774.70009, "trades": 17, "taker_buy_base": 36558.0, "taker_buy_quote": 2824.10522 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.07746, "high": 0.07766, "low": 0.07726, "close": 0.07766, "volume": 4725.0, "close_time": 1763107199999, "quote_volume": 365.30157, "trades": 10, "taker_buy_base": 1220.0, "taker_buy_quote": 94.2782 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.07726, "high": 0.07792, "low": 0.07726, "close": 0.0778, "volume": 67049.0, "close_time": 1763110799999, "quote_volume": 5208.86733, "trades": 36, "taker_buy_base": 21125.0, "taker_buy_quote": 1640.69714 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.07756, "high": 0.07756, "low": 0.07724, "close": 0.07726, "volume": 12434.0, "close_time": 1763114399999, "quote_volume": 961.22877, "trades": 16, "taker_buy_base": 6025.0, "taker_buy_quote": 465.65873 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.07758, "high": 0.07775, "low": 0.07758, "close": 0.07762, "volume": 14521.0, "close_time": 1763117999999, "quote_volume": 1127.61347, "trades": 10, "taker_buy_base": 4083.0, "taker_buy_quote": 316.89591 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.07756, "high": 0.07756, "low": 0.07726, "close": 0.07739, "volume": 24488.0, "close_time": 1763121599999, "quote_volume": 1895.18192, "trades": 32, "taker_buy_base": 16930.0, "taker_buy_quote": 1310.52614 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.07731, "high": 0.07744, "low": 0.077, "close": 0.07712, "volume": 35484.0, "close_time": 1763125199999, "quote_volume": 2741.67118, "trades": 31, "taker_buy_base": 15806.0, "taker_buy_quote": 1221.67127 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.07713, "high": 0.07713, "low": 0.07669, "close": 0.07688, "volume": 35371.0, "close_time": 1763128799999, "quote_volume": 2719.15233, "trades": 22, "taker_buy_base": 14207.0, "taker_buy_quote": 1091.82991 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.07692, "high": 0.07763, "low": 0.07692, "close": 0.07758, "volume": 32951.0, "close_time": 1763132399999, "quote_volume": 2549.9219, "trades": 16, "taker_buy_base": 16968.0, "taker_buy_quote": 1311.57506 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.07768, "high": 0.07869, "low": 0.07764, "close": 0.07824, "volume": 49753.0, "close_time": 1763135999999, "quote_volume": 3883.07832, "trades": 19, "taker_buy_base": 28369.0, "taker_buy_quote": 2213.60057 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.07843, "high": 0.0786, "low": 0.07814, "close": 0.07814, "volume": 15943.0, "close_time": 1763139599999, "quote_volume": 1249.89219, "trades": 10, "taker_buy_base": 8185.0, "taker_buy_quote": 641.46662 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.07814, "high": 0.07814, "low": 0.07736, "close": 0.07736, "volume": 20196.0, "close_time": 1763143199999, "quote_volume": 1564.9616, "trades": 15, "taker_buy_base": 6267.0, "taker_buy_quote": 484.87008 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.07736, "high": 0.07773, "low": 0.07736, "close": 0.07756, "volume": 5699.0, "close_time": 1763146799999, "quote_volume": 442.2185, "trades": 8, "taker_buy_base": 2312.0, "taker_buy_quote": 179.46934 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.07762, "high": 0.07814, "low": 0.07761, "close": 0.07814, "volume": 28888.0, "close_time": 1763150399999, "quote_volume": 2249.45763, "trades": 10, "taker_buy_base": 14973.0, "taker_buy_quote": 1167.30196 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.07783, "high": 0.07783, "low": 0.07691, "close": 0.07691, "volume": 8351.0, "close_time": 1763153999999, "quote_volume": 649.40478, "trades": 10, "taker_buy_base": 385.0, "taker_buy_quote": 29.96455 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.07732, "high": 0.07741, "low": 0.07732, "close": 0.07741, "volume": 285.0, "close_time": 1763157599999, "quote_volume": 22.03854, "trades": 3, "taker_buy_base": 285.0, "taker_buy_quote": 22.03854 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.0774, "high": 0.07761, "low": 0.07726, "close": 0.07761, "volume": 13501.0, "close_time": 1763161199999, "quote_volume": 1045.25075, "trades": 20, "taker_buy_base": 6980.0, "taker_buy_quote": 540.52535 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.07695, "high": 0.0772, "low": 0.07656, "close": 0.0772, "volume": 34792.0, "close_time": 1763164799999, "quote_volume": 2671.92258, "trades": 27, "taker_buy_base": 18821.0, "taker_buy_quote": 1444.95986 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.07699, "high": 0.07731, "low": 0.07696, "close": 0.0771, "volume": 26767.0, "close_time": 1763168399999, "quote_volume": 2062.56859, "trades": 28, "taker_buy_base": 9180.0, "taker_buy_quote": 707.3319 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.07765, "high": 0.07786, "low": 0.07765, "close": 0.07783, "volume": 50319.0, "close_time": 1763171999999, "quote_volume": 3913.78586, "trades": 16, "taker_buy_base": 14834.0, "taker_buy_quote": 1152.85236 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.07787, "high": 0.07798, "low": 0.07772, "close": 0.07798, "volume": 16086.0, "close_time": 1763175599999, "quote_volume": 1252.46133, "trades": 9, "taker_buy_base": 9679.0, "taker_buy_quote": 752.84347 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.07782, "high": 0.07864, "low": 0.07782, "close": 0.07846, "volume": 85641.0, "close_time": 1763179199999, "quote_volume": 6711.10837, "trades": 34, "taker_buy_base": 40065.0, "taker_buy_quote": 3139.59272 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.07839, "high": 0.07869, "low": 0.07839, "close": 0.07869, "volume": 9536.0, "close_time": 1763182799999, "quote_volume": 748.13398, "trades": 5, "taker_buy_base": 7455.0, "taker_buy_quote": 584.72115 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.07849, "high": 0.07849, "low": 0.07849, "close": 0.07849, "volume": 318.0, "close_time": 1763186399999, "quote_volume": 24.95982, "trades": 1, "taker_buy_base": 318.0, "taker_buy_quote": 24.95982 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.07837, "high": 0.07837, "low": 0.07818, "close": 0.07818, "volume": 27958.0, "close_time": 1763189999999, "quote_volume": 2188.30985, "trades": 15, "taker_buy_base": 9129.0, "taker_buy_quote": 713.84697 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.07798, "high": 0.07798, "low": 0.0778, "close": 0.07798, "volume": 8237.0, "close_time": 1763193599999, "quote_volume": 642.07072, "trades": 10, "taker_buy_base": 1829.0, "taker_buy_quote": 142.37488 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0774, "close": 0.07754, "volume": 9096.0, "close_time": 1763197199999, "quote_volume": 704.96804, "trades": 9, "taker_buy_base": 7866.0, "taker_buy_quote": 609.71874 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.07718, "high": 0.07743, "low": 0.07718, "close": 0.07743, "volume": 23434.0, "close_time": 1763200799999, "quote_volume": 1810.66759, "trades": 8, "taker_buy_base": 8799.0, "taker_buy_quote": 680.15431 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.07736, "high": 0.07736, "low": 0.07722, "close": 0.07735, "volume": 52102.0, "close_time": 1763204399999, "quote_volume": 4030.24456, "trades": 7, "taker_buy_base": 6470.0, "taker_buy_quote": 500.4545 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.07724, "high": 0.07724, "low": 0.07696, "close": 0.07697, "volume": 37546.0, "close_time": 1763207999999, "quote_volume": 2893.35454, "trades": 18, "taker_buy_base": 12992.0, "taker_buy_quote": 1000.12412 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.07697, "high": 0.07697, "low": 0.07697, "close": 0.07697, "volume": 0.0, "close_time": 1763211599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.07727, "high": 0.07727, "low": 0.07696, "close": 0.07723, "volume": 133421.0, "close_time": 1763215199999, "quote_volume": 10292.92533, "trades": 36, "taker_buy_base": 18785.0, "taker_buy_quote": 1449.61483 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.07712, "high": 0.07712, "low": 0.07697, "close": 0.07697, "volume": 34882.0, "close_time": 1763218799999, "quote_volume": 2689.18498, "trades": 4, "taker_buy_base": 7491.0, "taker_buy_quote": 576.90682 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.07728, "high": 0.07728, "low": 0.0771, "close": 0.0771, "volume": 11924.0, "close_time": 1763222399999, "quote_volume": 919.63902, "trades": 4, "taker_buy_base": 5444.0, "taker_buy_quote": 419.96622 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.07696, "high": 0.07744, "low": 0.07696, "close": 0.07744, "volume": 29776.0, "close_time": 1763225999999, "quote_volume": 2302.82969, "trades": 12, "taker_buy_base": 21266.0, "taker_buy_quote": 1644.20585 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.07745, "high": 0.07788, "low": 0.07728, "close": 0.07763, "volume": 115034.0, "close_time": 1763229599999, "quote_volume": 8919.02958, "trades": 52, "taker_buy_base": 55939.0, "taker_buy_quote": 4343.01626 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.0776, "high": 0.07778, "low": 0.07739, "close": 0.07739, "volume": 34065.0, "close_time": 1763233199999, "quote_volume": 2643.48918, "trades": 17, "taker_buy_base": 15938.0, "taker_buy_quote": 1238.01566 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.07754, "high": 0.0783, "low": 0.07754, "close": 0.07799, "volume": 17040.0, "close_time": 1763236799999, "quote_volume": 1327.56176, "trades": 15, "taker_buy_base": 13138.0, "taker_buy_quote": 1024.00921 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0781, "high": 0.07813, "low": 0.07789, "close": 0.07794, "volume": 28933.0, "close_time": 1763240399999, "quote_volume": 2257.47494, "trades": 17, "taker_buy_base": 14015.0, "taker_buy_quote": 1092.52602 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0781, "high": 0.07821, "low": 0.07768, "close": 0.07768, "volume": 29101.0, "close_time": 1763243999999, "quote_volume": 2268.80864, "trades": 10, "taker_buy_base": 16298.0, "taker_buy_quote": 1269.53474 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0781, "high": 0.0781, "low": 0.07799, "close": 0.07799, "volume": 13002.0, "close_time": 1763247599999, "quote_volume": 1014.6869, "trades": 5, "taker_buy_base": 6604.0, "taker_buy_quote": 515.06708 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.07785, "high": 0.07785, "low": 0.07769, "close": 0.07779, "volume": 14117.0, "close_time": 1763251199999, "quote_volume": 1097.89651, "trades": 4, "taker_buy_base": 7634.0, "taker_buy_quote": 593.20536 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.07754, "high": 0.07786, "low": 0.0775, "close": 0.07786, "volume": 32150.0, "close_time": 1763254799999, "quote_volume": 2495.41554, "trades": 8, "taker_buy_base": 12894.0, "taker_buy_quote": 1000.50898 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.07773, "high": 0.07815, "low": 0.07773, "close": 0.07807, "volume": 25739.0, "close_time": 1763258399999, "quote_volume": 2007.15145, "trades": 7, "taker_buy_base": 13747.0, "taker_buy_quote": 1070.85635 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.07797, "high": 0.07826, "low": 0.07797, "close": 0.07809, "volume": 18253.0, "close_time": 1763261999999, "quote_volume": 1424.53454, "trades": 8, "taker_buy_base": 11844.0, "taker_buy_quote": 924.82481 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.07793, "high": 0.07793, "low": 0.07778, "close": 0.07778, "volume": 42905.0, "close_time": 1763265599999, "quote_volume": 3341.8983, "trades": 10, "taker_buy_base": 6430.0, "taker_buy_quote": 500.1254 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.07778, "high": 0.07778, "low": 0.07778, "close": 0.07778, "volume": 0.0, "close_time": 1763269199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.07816, "high": 0.07819, "low": 0.07816, "close": 0.07816, "volume": 17831.0, "close_time": 1763272799999, "quote_volume": 1393.82036, "trades": 7, "taker_buy_base": 5045.0, "taker_buy_quote": 394.4666 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.07788, "high": 0.07813, "low": 0.07788, "close": 0.07813, "volume": 25720.0, "close_time": 1763276399999, "quote_volume": 2004.43654, "trades": 8, "taker_buy_base": 12892.0, "taker_buy_quote": 1005.0712 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0779, "high": 0.07798, "low": 0.0779, "close": 0.07796, "volume": 11556.0, "close_time": 1763279999999, "quote_volume": 900.99696, "trades": 5, "taker_buy_base": 6561.0, "taker_buy_quote": 511.48686 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.07783, "high": 0.07785, "low": 0.07783, "close": 0.07785, "volume": 1772.0, "close_time": 1763283599999, "quote_volume": 137.92246, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0781, "high": 0.07824, "low": 0.0781, "close": 0.07824, "volume": 1357.0, "close_time": 1763287199999, "quote_volume": 106.16258, "trades": 2, "taker_buy_base": 65.0, "taker_buy_quote": 5.0765 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.07803, "high": 0.07803, "low": 0.0778, "close": 0.07802, "volume": 16019.0, "close_time": 1763290799999, "quote_volume": 1247.16274, "trades": 9, "taker_buy_base": 7474.0, "taker_buy_quote": 581.96683 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.07793, "high": 0.07793, "low": 0.07738, "close": 0.0774, "volume": 5804.0, "close_time": 1763294399999, "quote_volume": 451.70405, "trades": 8, "taker_buy_base": 860.0, "taker_buy_quote": 66.8749 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.07769, "high": 0.07819, "low": 0.07769, "close": 0.07802, "volume": 49125.0, "close_time": 1763297999999, "quote_volume": 3835.24634, "trades": 10, "taker_buy_base": 12895.0, "taker_buy_quote": 1007.16135 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.07813, "high": 0.07944, "low": 0.07813, "close": 0.07944, "volume": 75372.0, "close_time": 1763301599999, "quote_volume": 5933.54167, "trades": 43, "taker_buy_base": 50052.0, "taker_buy_quote": 3943.16164 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.07944, "high": 0.08016, "low": 0.07916, "close": 0.07961, "volume": 125302.0, "close_time": 1763305199999, "quote_volume": 9964.37187, "trades": 51, "taker_buy_base": 45513.0, "taker_buy_quote": 3626.7307 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.07928, "high": 0.07983, "low": 0.07915, "close": 0.07923, "volume": 100920.0, "close_time": 1763308799999, "quote_volume": 8030.02856, "trades": 43, "taker_buy_base": 68379.0, "taker_buy_quote": 5444.05617 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0796, "high": 0.07974, "low": 0.07914, "close": 0.07966, "volume": 147679.0, "close_time": 1763312399999, "quote_volume": 11737.08766, "trades": 64, "taker_buy_base": 70930.0, "taker_buy_quote": 5643.467 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.07956, "high": 0.07959, "low": 0.07869, "close": 0.07872, "volume": 96647.0, "close_time": 1763315999999, "quote_volume": 7653.47568, "trades": 57, "taker_buy_base": 40659.0, "taker_buy_quote": 3219.99877 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.07928, "high": 0.07983, "low": 0.07843, "close": 0.07843, "volume": 127065.0, "close_time": 1763319599999, "quote_volume": 10083.67715, "trades": 51, "taker_buy_base": 86381.0, "taker_buy_quote": 6860.17973 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.07837, "high": 0.07865, "low": 0.0779, "close": 0.07844, "volume": 76968.0, "close_time": 1763323199999, "quote_volume": 6014.57485, "trades": 33, "taker_buy_base": 35839.0, "taker_buy_quote": 2800.73149 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.07872, "high": 0.07964, "low": 0.07867, "close": 0.07941, "volume": 79454.0, "close_time": 1763326799999, "quote_volume": 6289.47368, "trades": 29, "taker_buy_base": 50111.0, "taker_buy_quote": 3965.90898 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.07914, "high": 0.07919, "low": 0.07834, "close": 0.07879, "volume": 65516.0, "close_time": 1763330399999, "quote_volume": 5155.99652, "trades": 29, "taker_buy_base": 31319.0, "taker_buy_quote": 2465.93837 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.07869, "high": 0.07901, "low": 0.07844, "close": 0.07899, "volume": 110652.0, "close_time": 1763333999999, "quote_volume": 8715.76115, "trades": 32, "taker_buy_base": 54562.0, "taker_buy_quote": 4298.76643 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.07878, "high": 0.07925, "low": 0.07812, "close": 0.07917, "volume": 48200.0, "close_time": 1763337599999, "quote_volume": 3793.66934, "trades": 26, "taker_buy_base": 19195.0, "taker_buy_quote": 1513.59059 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.07949, "high": 0.07988, "low": 0.07862, "close": 0.07988, "volume": 51801.0, "close_time": 1763341199999, "quote_volume": 4111.01265, "trades": 24, "taker_buy_base": 27887.0, "taker_buy_quote": 2211.59385 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0794, "high": 0.08004, "low": 0.07926, "close": 0.07926, "volume": 25915.0, "close_time": 1763344799999, "quote_volume": 2067.32677, "trades": 11, "taker_buy_base": 10554.0, "taker_buy_quote": 844.19402 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.07939, "high": 0.07956, "low": 0.07868, "close": 0.07868, "volume": 38110.0, "close_time": 1763348399999, "quote_volume": 3019.90757, "trades": 27, "taker_buy_base": 11308.0, "taker_buy_quote": 897.17976 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.07898, "high": 0.07925, "low": 0.07898, "close": 0.07917, "volume": 37383.0, "close_time": 1763351999999, "quote_volume": 2958.07527, "trades": 27, "taker_buy_base": 14209.0, "taker_buy_quote": 1123.44243 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.07894, "high": 0.07923, "low": 0.07892, "close": 0.07923, "volume": 10681.0, "close_time": 1763355599999, "quote_volume": 843.83836, "trades": 7, "taker_buy_base": 4267.0, "taker_buy_quote": 337.64548 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.07895, "high": 0.07999, "low": 0.07895, "close": 0.07984, "volume": 76459.0, "close_time": 1763359199999, "quote_volume": 6074.57849, "trades": 28, "taker_buy_base": 43961.0, "taker_buy_quote": 3490.74614 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.07947, "high": 0.07976, "low": 0.07869, "close": 0.07869, "volume": 79069.0, "close_time": 1763362799999, "quote_volume": 6269.81434, "trades": 20, "taker_buy_base": 53451.0, "taker_buy_quote": 4239.6476 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.07869, "high": 0.07887, "low": 0.07858, "close": 0.07887, "volume": 15757.0, "close_time": 1763366399999, "quote_volume": 1239.85555, "trades": 12, "taker_buy_base": 6660.0, "taker_buy_quote": 524.11202 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.07926, "high": 0.07949, "low": 0.07902, "close": 0.07921, "volume": 15507.0, "close_time": 1763369999999, "quote_volume": 1229.45959, "trades": 15, "taker_buy_base": 8900.0, "taker_buy_quote": 704.34198 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.07917, "high": 0.08018, "low": 0.07917, "close": 0.07987, "volume": 26239.0, "close_time": 1763373599999, "quote_volume": 2087.19168, "trades": 17, "taker_buy_base": 19729.0, "taker_buy_quote": 1567.80013 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.07983, "high": 0.08069, "low": 0.0794, "close": 0.07983, "volume": 71322.0, "close_time": 1763377199999, "quote_volume": 5704.08088, "trades": 47, "taker_buy_base": 44195.0, "taker_buy_quote": 3538.99208 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.07984, "high": 0.08042, "low": 0.07951, "close": 0.08042, "volume": 77877.0, "close_time": 1763380799999, "quote_volume": 6225.7463, "trades": 32, "taker_buy_base": 41337.0, "taker_buy_quote": 3305.34547 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.08013, "high": 0.08067, "low": 0.08006, "close": 0.08067, "volume": 38932.0, "close_time": 1763384399999, "quote_volume": 3123.65502, "trades": 16, "taker_buy_base": 19799.0, "taker_buy_quote": 1587.32243 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.08056, "high": 0.08056, "low": 0.07958, "close": 0.08022, "volume": 226746.0, "close_time": 1763387999999, "quote_volume": 18170.15583, "trades": 75, "taker_buy_base": 78775.0, "taker_buy_quote": 6306.29849 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.07969, "high": 0.08186, "low": 0.07936, "close": 0.08067, "volume": 383984.0, "close_time": 1763391599999, "quote_volume": 30889.22924, "trades": 126, "taker_buy_base": 136188.0, "taker_buy_quote": 11018.42583 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.08063, "high": 0.08093, "low": 0.0803, "close": 0.0805, "volume": 70696.0, "close_time": 1763395199999, "quote_volume": 5699.92815, "trades": 29, "taker_buy_base": 34373.0, "taker_buy_quote": 2771.29047 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0805, "high": 0.08097, "low": 0.0802, "close": 0.08056, "volume": 55503.0, "close_time": 1763398799999, "quote_volume": 4475.12353, "trades": 40, "taker_buy_base": 33116.0, "taker_buy_quote": 2666.50076 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.08054, "high": 0.08063, "low": 0.08022, "close": 0.08022, "volume": 31135.0, "close_time": 1763402399999, "quote_volume": 2503.85172, "trades": 19, "taker_buy_base": 12448.0, "taker_buy_quote": 1000.19394 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.08022, "high": 0.08044, "low": 0.07871, "close": 0.07871, "volume": 148064.0, "close_time": 1763405999999, "quote_volume": 11736.95532, "trades": 74, "taker_buy_base": 52831.0, "taker_buy_quote": 4189.08158 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.07844, "high": 0.07872, "low": 0.07776, "close": 0.07872, "volume": 130795.0, "close_time": 1763409599999, "quote_volume": 10261.79695, "trades": 49, "taker_buy_base": 94357.0, "taker_buy_quote": 7404.38004 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.07895, "high": 0.07896, "low": 0.07845, "close": 0.07845, "volume": 32158.0, "close_time": 1763413199999, "quote_volume": 2531.2586, "trades": 17, "taker_buy_base": 15803.0, "taker_buy_quote": 1244.21155 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.07878, "high": 0.07879, "low": 0.07814, "close": 0.07827, "volume": 81563.0, "close_time": 1763416799999, "quote_volume": 6391.35821, "trades": 38, "taker_buy_base": 18500.0, "taker_buy_quote": 1449.23085 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0783, "high": 0.07869, "low": 0.0783, "close": 0.07869, "volume": 13099.0, "close_time": 1763420399999, "quote_volume": 1027.88622, "trades": 5, "taker_buy_base": 6718.0, "taker_buy_quote": 528.25392 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0788, "high": 0.07914, "low": 0.0788, "close": 0.07907, "volume": 20824.0, "close_time": 1763423999999, "quote_volume": 1643.93428, "trades": 10, "taker_buy_base": 7817.0, "taker_buy_quote": 616.83283 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.07919, "high": 0.07937, "low": 0.0782, "close": 0.07879, "volume": 114753.0, "close_time": 1763427599999, "quote_volume": 9065.10208, "trades": 57, "taker_buy_base": 77584.0, "taker_buy_quote": 6124.59371 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.07878, "high": 0.07878, "low": 0.07789, "close": 0.07789, "volume": 40722.0, "close_time": 1763431199999, "quote_volume": 3196.84878, "trades": 12, "taker_buy_base": 14828.0, "taker_buy_quote": 1164.87886 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.07794, "high": 0.0788, "low": 0.07754, "close": 0.07877, "volume": 60234.0, "close_time": 1763434799999, "quote_volume": 4689.58624, "trades": 33, "taker_buy_base": 32591.0, "taker_buy_quote": 2535.40669 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.07826, "high": 0.07871, "low": 0.07801, "close": 0.07866, "volume": 12096.0, "close_time": 1763438399999, "quote_volume": 945.83469, "trades": 19, "taker_buy_base": 177.0, "taker_buy_quote": 13.93167 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.07871, "high": 0.07895, "low": 0.07845, "close": 0.07895, "volume": 31190.0, "close_time": 1763441999999, "quote_volume": 2454.38677, "trades": 21, "taker_buy_base": 11382.0, "taker_buy_quote": 896.51949 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.07887, "high": 0.07939, "low": 0.0787, "close": 0.07877, "volume": 58622.0, "close_time": 1763445599999, "quote_volume": 4629.68931, "trades": 28, "taker_buy_base": 21540.0, "taker_buy_quote": 1701.42 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.07865, "high": 0.07865, "low": 0.07825, "close": 0.07826, "volume": 28864.0, "close_time": 1763449199999, "quote_volume": 2265.8868, "trades": 11, "taker_buy_base": 13003.0, "taker_buy_quote": 1021.87081 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.07826, "high": 0.07896, "low": 0.07826, "close": 0.07872, "volume": 8919.0, "close_time": 1763452799999, "quote_volume": 700.87352, "trades": 6, "taker_buy_base": 4002.0, "taker_buy_quote": 313.59672 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.07868, "high": 0.07908, "low": 0.07868, "close": 0.07908, "volume": 8417.0, "close_time": 1763456399999, "quote_volume": 664.99101, "trades": 8, "taker_buy_base": 1933.0, "taker_buy_quote": 152.30269 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0787, "high": 0.07881, "low": 0.07856, "close": 0.07881, "volume": 22277.0, "close_time": 1763459999999, "quote_volume": 1753.2177, "trades": 17, "taker_buy_base": 15871.0, "taker_buy_quote": 1248.36788 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.07887, "high": 0.07893, "low": 0.07868, "close": 0.07893, "volume": 19893.0, "close_time": 1763463599999, "quote_volume": 1568.79683, "trades": 15, "taker_buy_base": 8746.0, "taker_buy_quote": 689.84575 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.07903, "high": 0.07931, "low": 0.07893, "close": 0.07909, "volume": 34900.0, "close_time": 1763467199999, "quote_volume": 2759.00009, "trades": 25, "taker_buy_base": 17147.0, "taker_buy_quote": 1355.98528 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.07891, "high": 0.07988, "low": 0.07891, "close": 0.07988, "volume": 39350.0, "close_time": 1763470799999, "quote_volume": 3133.44667, "trades": 26, "taker_buy_base": 16848.0, "taker_buy_quote": 1341.0564 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.08005, "high": 0.08074, "low": 0.07993, "close": 0.08074, "volume": 52187.0, "close_time": 1763474399999, "quote_volume": 4195.40504, "trades": 30, "taker_buy_base": 27443.0, "taker_buy_quote": 2208.36512 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.08022, "high": 0.08096, "low": 0.08, "close": 0.08047, "volume": 39042.0, "close_time": 1763477999999, "quote_volume": 3136.9154, "trades": 17, "taker_buy_base": 22597.0, "taker_buy_quote": 1816.33205 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.08076, "high": 0.0815, "low": 0.08075, "close": 0.08079, "volume": 119913.0, "close_time": 1763481599999, "quote_volume": 9696.98861, "trades": 63, "taker_buy_base": 41206.0, "taker_buy_quote": 3334.85928 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.08105, "high": 0.08166, "low": 0.08061, "close": 0.08065, "volume": 36728.0, "close_time": 1763485199999, "quote_volume": 2983.15182, "trades": 28, "taker_buy_base": 18945.0, "taker_buy_quote": 1537.06176 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.08091, "high": 0.08091, "low": 0.08026, "close": 0.08026, "volume": 23269.0, "close_time": 1763488799999, "quote_volume": 1875.33211, "trades": 14, "taker_buy_base": 7540.0, "taker_buy_quote": 606.6379 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.08041, "high": 0.08041, "low": 0.08006, "close": 0.08006, "volume": 12685.0, "close_time": 1763492399999, "quote_volume": 1016.64308, "trades": 7, "taker_buy_base": 6302.0, "taker_buy_quote": 504.9969 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.08023, "high": 0.08041, "low": 0.08023, "close": 0.08041, "volume": 8066.0, "close_time": 1763495999999, "quote_volume": 647.39446, "trades": 4, "taker_buy_base": 6232.0, "taker_buy_quote": 499.99336 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.08057, "high": 0.08072, "low": 0.08056, "close": 0.08056, "volume": 11143.0, "close_time": 1763499599999, "quote_volume": 898.04503, "trades": 5, "taker_buy_base": 6207.0, "taker_buy_quote": 500.09799 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.08052, "high": 0.08052, "low": 0.08031, "close": 0.08031, "volume": 6277.0, "close_time": 1763503199999, "quote_volume": 505.40871, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.08012, "high": 0.08057, "low": 0.08012, "close": 0.08057, "volume": 61475.0, "close_time": 1763506799999, "quote_volume": 4938.35443, "trades": 17, "taker_buy_base": 33548.0, "taker_buy_quote": 2694.08309 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.08074, "high": 0.08074, "low": 0.08054, "close": 0.08054, "volume": 1942.0, "close_time": 1763510399999, "quote_volume": 156.46068, "trades": 2, "taker_buy_base": 260.0, "taker_buy_quote": 20.9924 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.08025, "high": 0.08025, "low": 0.0795, "close": 0.08024, "volume": 47081.0, "close_time": 1763513999999, "quote_volume": 3771.75618, "trades": 24, "taker_buy_base": 25998.0, "taker_buy_quote": 2081.16891 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.08024, "high": 0.08024, "low": 0.07978, "close": 0.07978, "volume": 227.0, "close_time": 1763517599999, "quote_volume": 18.15164, "trades": 3, "taker_buy_base": 63.0, "taker_buy_quote": 5.05512 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.08029, "high": 0.08088, "low": 0.08029, "close": 0.08078, "volume": 102223.0, "close_time": 1763521199999, "quote_volume": 8245.39627, "trades": 67, "taker_buy_base": 95933.0, "taker_buy_quote": 7737.28637 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.08077, "high": 0.0809, "low": 0.08045, "close": 0.08045, "volume": 43753.0, "close_time": 1763524799999, "quote_volume": 3530.011, "trades": 40, "taker_buy_base": 26690.0, "taker_buy_quote": 2153.78824 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.08046, "high": 0.0805, "low": 0.0799, "close": 0.08004, "volume": 49386.0, "close_time": 1763528399999, "quote_volume": 3963.09033, "trades": 21, "taker_buy_base": 20323.0, "taker_buy_quote": 1628.20781 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.08013, "high": 0.08013, "low": 0.07953, "close": 0.08013, "volume": 91994.0, "close_time": 1763531999999, "quote_volume": 7332.91501, "trades": 27, "taker_buy_base": 77392.0, "taker_buy_quote": 6169.73834 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.08029, "high": 0.08156, "low": 0.08029, "close": 0.0815, "volume": 133993.0, "close_time": 1763535599999, "quote_volume": 10817.5756, "trades": 54, "taker_buy_base": 114450.0, "taker_buy_quote": 9242.48653 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0818, "high": 0.08303, "low": 0.0815, "close": 0.08272, "volume": 201301.0, "close_time": 1763539199999, "quote_volume": 16596.72182, "trades": 91, "taker_buy_base": 148290.0, "taker_buy_quote": 12238.58992 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.08242, "high": 0.08297, "low": 0.08166, "close": 0.08184, "volume": 91610.0, "close_time": 1763542799999, "quote_volume": 7543.64878, "trades": 38, "taker_buy_base": 36128.0, "taker_buy_quote": 2974.62524 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.08194, "high": 0.08225, "low": 0.08132, "close": 0.08138, "volume": 311017.0, "close_time": 1763546399999, "quote_volume": 25415.23156, "trades": 78, "taker_buy_base": 191451.0, "taker_buy_quote": 15652.48013 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.08113, "high": 0.08129, "low": 0.08098, "close": 0.08117, "volume": 64332.0, "close_time": 1763549999999, "quote_volume": 5219.28595, "trades": 21, "taker_buy_base": 18602.0, "taker_buy_quote": 1509.62303 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.08087, "high": 0.08121, "low": 0.08087, "close": 0.08121, "volume": 13446.0, "close_time": 1763553599999, "quote_volume": 1091.01166, "trades": 6, "taker_buy_base": 12494.0, "taker_buy_quote": 1013.8138 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.08141, "high": 0.08147, "low": 0.08133, "close": 0.08133, "volume": 17142.0, "close_time": 1763557199999, "quote_volume": 1395.17538, "trades": 6, "taker_buy_base": 10998.0, "taker_buy_quote": 895.48386 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.08135, "high": 0.08141, "low": 0.08135, "close": 0.08141, "volume": 11354.0, "close_time": 1763560799999, "quote_volume": 923.9605, "trades": 2, "taker_buy_base": 5210.0, "taker_buy_quote": 424.1461 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.08117, "high": 0.08146, "low": 0.08094, "close": 0.08145, "volume": 20640.0, "close_time": 1763564399999, "quote_volume": 1676.74054, "trades": 14, "taker_buy_base": 7493.0, "taker_buy_quote": 609.97845 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.08145, "high": 0.08269, "low": 0.08136, "close": 0.08182, "volume": 79487.0, "close_time": 1763567999999, "quote_volume": 6524.52836, "trades": 32, "taker_buy_base": 26165.0, "taker_buy_quote": 2145.58514 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.08202, "high": 0.08292, "low": 0.08134, "close": 0.08221, "volume": 210960.0, "close_time": 1763571599999, "quote_volume": 17347.61289, "trades": 84, "taker_buy_base": 132028.0, "taker_buy_quote": 10857.50242 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.08269, "high": 0.08333, "low": 0.0808, "close": 0.081, "volume": 374895.0, "close_time": 1763575199999, "quote_volume": 30766.5778, "trades": 222, "taker_buy_base": 152599.0, "taker_buy_quote": 12528.6398 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.08099, "high": 0.08106, "low": 0.07879, "close": 0.07984, "volume": 82923.0, "close_time": 1763578799999, "quote_volume": 6618.06168, "trades": 69, "taker_buy_base": 38505.0, "taker_buy_quote": 3075.75606 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.07976, "high": 0.07979, "low": 0.07928, "close": 0.07962, "volume": 17895.0, "close_time": 1763582399999, "quote_volume": 1425.08717, "trades": 7, "taker_buy_base": 6682.0, "taker_buy_quote": 531.24896 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.07958, "high": 0.08035, "low": 0.07947, "close": 0.08035, "volume": 21491.0, "close_time": 1763585999999, "quote_volume": 1718.54763, "trades": 27, "taker_buy_base": 8777.0, "taker_buy_quote": 699.30929 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.08016, "high": 0.08084, "low": 0.08006, "close": 0.08071, "volume": 75495.0, "close_time": 1763589599999, "quote_volume": 6080.9054, "trades": 32, "taker_buy_base": 25330.0, "taker_buy_quote": 2037.70951 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.08071, "high": 0.08071, "low": 0.08036, "close": 0.08055, "volume": 21562.0, "close_time": 1763593199999, "quote_volume": 1734.3, "trades": 9, "taker_buy_base": 8716.0, "taker_buy_quote": 701.01618 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.08064, "high": 0.08064, "low": 0.08045, "close": 0.08054, "volume": 8753.0, "close_time": 1763596799999, "quote_volume": 704.87497, "trades": 6, "taker_buy_base": 2885.0, "taker_buy_quote": 232.22865 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.08049, "high": 0.08156, "low": 0.07994, "close": 0.08156, "volume": 47871.0, "close_time": 1763600399999, "quote_volume": 3863.72844, "trades": 22, "taker_buy_base": 23529.0, "taker_buy_quote": 1904.0233 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.08095, "high": 0.08126, "low": 0.08085, "close": 0.08086, "volume": 58664.0, "close_time": 1763603999999, "quote_volume": 4748.61028, "trades": 18, "taker_buy_base": 24701.0, "taker_buy_quote": 1998.21452 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.08121, "high": 0.08156, "low": 0.08106, "close": 0.08114, "volume": 49389.0, "close_time": 1763607599999, "quote_volume": 4011.4321, "trades": 15, "taker_buy_base": 30933.0, "taker_buy_quote": 2512.25446 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.08112, "high": 0.08129, "low": 0.08107, "close": 0.08107, "volume": 27840.0, "close_time": 1763611199999, "quote_volume": 2258.55469, "trades": 7, "taker_buy_base": 16057.0, "taker_buy_quote": 1302.84099 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.08079, "high": 0.0809, "low": 0.08079, "close": 0.0809, "volume": 8516.0, "close_time": 1763614799999, "quote_volume": 688.56281, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.08098, "high": 0.08116, "low": 0.08082, "close": 0.08104, "volume": 31623.0, "close_time": 1763618399999, "quote_volume": 2561.6942, "trades": 8, "taker_buy_base": 19803.0, "taker_buy_quote": 1604.43284 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.08131, "high": 0.08169, "low": 0.08096, "close": 0.08096, "volume": 87456.0, "close_time": 1763621999999, "quote_volume": 7125.57685, "trades": 24, "taker_buy_base": 62909.0, "taker_buy_quote": 5126.83801 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.08083, "high": 0.08141, "low": 0.08083, "close": 0.08141, "volume": 24300.0, "close_time": 1763625599999, "quote_volume": 1977.34438, "trades": 4, "taker_buy_base": 2794.0, "taker_buy_quote": 226.61168 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.08113, "high": 0.08126, "low": 0.08096, "close": 0.08096, "volume": 25234.0, "close_time": 1763629199999, "quote_volume": 2049.308, "trades": 4, "taker_buy_base": 18541.0, "taker_buy_quote": 1505.84112 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.08087, "high": 0.08095, "low": 0.08075, "close": 0.08075, "volume": 9001.0, "close_time": 1763632799999, "quote_volume": 727.08888, "trades": 6, "taker_buy_base": 7116.0, "taker_buy_quote": 574.617 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.08067, "high": 0.08087, "low": 0.08067, "close": 0.08067, "volume": 3076.0, "close_time": 1763636399999, "quote_volume": 248.23972, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0806, "high": 0.0806, "low": 0.07991, "close": 0.08007, "volume": 127820.0, "close_time": 1763639999999, "quote_volume": 10241.08676, "trades": 34, "taker_buy_base": 49388.0, "taker_buy_quote": 3956.6633 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.08022, "high": 0.08042, "low": 0.08017, "close": 0.0803, "volume": 55346.0, "close_time": 1763643599999, "quote_volume": 4445.86911, "trades": 14, "taker_buy_base": 17780.0, "taker_buy_quote": 1427.77946 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.08051, "high": 0.081, "low": 0.08036, "close": 0.08084, "volume": 26879.0, "close_time": 1763647199999, "quote_volume": 2167.79614, "trades": 12, "taker_buy_base": 14359.0, "taker_buy_quote": 1156.74894 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.08035, "high": 0.08107, "low": 0.08005, "close": 0.08107, "volume": 35758.0, "close_time": 1763650799999, "quote_volume": 2877.63426, "trades": 10, "taker_buy_base": 14849.0, "taker_buy_quote": 1195.24926 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.08092, "high": 0.08092, "low": 0.07967, "close": 0.07967, "volume": 48030.0, "close_time": 1763654399999, "quote_volume": 3857.54059, "trades": 23, "taker_buy_base": 16965.0, "taker_buy_quote": 1359.11555 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.07959, "high": 0.07959, "low": 0.07813, "close": 0.07817, "volume": 81196.0, "close_time": 1763657999999, "quote_volume": 6382.75078, "trades": 30, "taker_buy_base": 32345.0, "taker_buy_quote": 2539.52316 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.07798, "high": 0.07913, "low": 0.07746, "close": 0.07913, "volume": 133710.0, "close_time": 1763661599999, "quote_volume": 10466.14344, "trades": 40, "taker_buy_base": 54841.0, "taker_buy_quote": 4297.20108 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.07921, "high": 0.07945, "low": 0.07857, "close": 0.07857, "volume": 35028.0, "close_time": 1763665199999, "quote_volume": 2770.99825, "trades": 13, "taker_buy_base": 15928.0, "taker_buy_quote": 1260.52341 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.07853, "high": 0.07853, "low": 0.07777, "close": 0.07797, "volume": 52252.0, "close_time": 1763668799999, "quote_volume": 4086.12601, "trades": 14, "taker_buy_base": 28616.0, "taker_buy_quote": 2234.72236 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.078, "high": 0.07815, "low": 0.07745, "close": 0.07801, "volume": 73269.0, "close_time": 1763672399999, "quote_volume": 5707.14306, "trades": 30, "taker_buy_base": 42167.0, "taker_buy_quote": 3285.21485 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.07805, "high": 0.07869, "low": 0.07802, "close": 0.07844, "volume": 71910.0, "close_time": 1763675999999, "quote_volume": 5633.84403, "trades": 19, "taker_buy_base": 38218.0, "taker_buy_quote": 2995.82082 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.07833, "high": 0.07863, "low": 0.0782, "close": 0.07842, "volume": 19408.0, "close_time": 1763679599999, "quote_volume": 1519.48037, "trades": 12, "taker_buy_base": 14711.0, "taker_buy_quote": 1151.9805 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.07827, "high": 0.07848, "low": 0.07817, "close": 0.07818, "volume": 32238.0, "close_time": 1763683199999, "quote_volume": 2525.64692, "trades": 16, "taker_buy_base": 15287.0, "taker_buy_quote": 1197.78963 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.07837, "high": 0.07841, "low": 0.07788, "close": 0.07841, "volume": 106010.0, "close_time": 1763686799999, "quote_volume": 8274.44008, "trades": 36, "taker_buy_base": 60897.0, "taker_buy_quote": 4752.77526 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.07841, "high": 0.07862, "low": 0.07841, "close": 0.07862, "volume": 62874.0, "close_time": 1763690399999, "quote_volume": 4940.3489, "trades": 10, "taker_buy_base": 6065.0, "taker_buy_quote": 476.0903 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0783, "high": 0.07831, "low": 0.07712, "close": 0.07719, "volume": 85266.0, "close_time": 1763693999999, "quote_volume": 6619.5544, "trades": 37, "taker_buy_base": 65496.0, "taker_buy_quote": 5085.54709 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.07752, "high": 0.07822, "low": 0.07733, "close": 0.07822, "volume": 44653.0, "close_time": 1763697599999, "quote_volume": 3467.90018, "trades": 13, "taker_buy_base": 32887.0, "taker_buy_quote": 2555.54704 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0784, "high": 0.07883, "low": 0.0784, "close": 0.07868, "volume": 42815.0, "close_time": 1763701199999, "quote_volume": 3366.06931, "trades": 16, "taker_buy_base": 23752.0, "taker_buy_quote": 1867.52747 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0788, "high": 0.0788, "low": 0.07782, "close": 0.07782, "volume": 39399.0, "close_time": 1763704799999, "quote_volume": 3080.1495, "trades": 12, "taker_buy_base": 11347.0, "taker_buy_quote": 888.94519 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.07787, "high": 0.07787, "low": 0.07756, "close": 0.07783, "volume": 29232.0, "close_time": 1763708399999, "quote_volume": 2271.62403, "trades": 10, "taker_buy_base": 15326.0, "taker_buy_quote": 1191.59746 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.07769, "high": 0.07876, "low": 0.07633, "close": 0.07876, "volume": 252860.0, "close_time": 1763711999999, "quote_volume": 19514.55314, "trades": 133, "taker_buy_base": 127333.0, "taker_buy_quote": 9823.46638 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.07819, "high": 0.07873, "low": 0.07761, "close": 0.07761, "volume": 53058.0, "close_time": 1763715599999, "quote_volume": 4151.85092, "trades": 28, "taker_buy_base": 23462.0, "taker_buy_quote": 1831.42952 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.07755, "high": 0.07755, "low": 0.07658, "close": 0.07671, "volume": 152121.0, "close_time": 1763719199999, "quote_volume": 11707.30051, "trades": 45, "taker_buy_base": 45885.0, "taker_buy_quote": 3531.52013 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.07643, "high": 0.077, "low": 0.07643, "close": 0.07688, "volume": 43263.0, "close_time": 1763722799999, "quote_volume": 3319.86764, "trades": 35, "taker_buy_base": 25894.0, "taker_buy_quote": 1988.52245 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.07669, "high": 0.07718, "low": 0.07669, "close": 0.07715, "volume": 52467.0, "close_time": 1763726399999, "quote_volume": 4038.70747, "trades": 16, "taker_buy_base": 39032.0, "taker_buy_quote": 3004.55882 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.07705, "high": 0.0775, "low": 0.07648, "close": 0.07727, "volume": 80327.0, "close_time": 1763729999999, "quote_volume": 6182.78166, "trades": 25, "taker_buy_base": 37137.0, "taker_buy_quote": 2861.14709 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.07718, "high": 0.07735, "low": 0.07668, "close": 0.07692, "volume": 45020.0, "close_time": 1763733599999, "quote_volume": 3467.8128, "trades": 16, "taker_buy_base": 18988.0, "taker_buy_quote": 1460.83196 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.07699, "high": 0.07704, "low": 0.0768, "close": 0.0769, "volume": 31414.0, "close_time": 1763737199999, "quote_volume": 2417.88444, "trades": 12, "taker_buy_base": 10635.0, "taker_buy_quote": 818.43744 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.07713, "high": 0.07732, "low": 0.07668, "close": 0.07668, "volume": 18737.0, "close_time": 1763740799999, "quote_volume": 1444.72993, "trades": 13, "taker_buy_base": 12655.0, "taker_buy_quote": 975.62527 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.07671, "high": 0.07765, "low": 0.07671, "close": 0.07765, "volume": 32242.0, "close_time": 1763744399999, "quote_volume": 2483.80497, "trades": 13, "taker_buy_base": 15097.0, "taker_buy_quote": 1161.99038 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.07745, "high": 0.07842, "low": 0.07744, "close": 0.07744, "volume": 73436.0, "close_time": 1763747999999, "quote_volume": 5721.23764, "trades": 27, "taker_buy_base": 49728.0, "taker_buy_quote": 3876.04194 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.07746, "high": 0.07746, "low": 0.07668, "close": 0.07701, "volume": 92349.0, "close_time": 1763751599999, "quote_volume": 7118.82797, "trades": 31, "taker_buy_base": 39817.0, "taker_buy_quote": 3070.31702 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.077, "high": 0.07772, "low": 0.07667, "close": 0.07772, "volume": 53475.0, "close_time": 1763755199999, "quote_volume": 4124.27515, "trades": 17, "taker_buy_base": 35441.0, "taker_buy_quote": 2733.41481 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.07755, "high": 0.07755, "low": 0.07721, "close": 0.07721, "volume": 24527.0, "close_time": 1763758799999, "quote_volume": 1898.27673, "trades": 6, "taker_buy_base": 6474.0, "taker_buy_quote": 499.85754 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.07713, "high": 0.07772, "low": 0.07713, "close": 0.07772, "volume": 33880.0, "close_time": 1763762399999, "quote_volume": 2621.14463, "trades": 11, "taker_buy_base": 20011.0, "taker_buy_quote": 1544.84579 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.07789, "high": 0.07796, "low": 0.07712, "close": 0.07714, "volume": 82468.0, "close_time": 1763765999999, "quote_volume": 6386.12928, "trades": 33, "taker_buy_base": 41212.0, "taker_buy_quote": 3194.42808 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.07694, "high": 0.07765, "low": 0.07682, "close": 0.07765, "volume": 25072.0, "close_time": 1763769599999, "quote_volume": 1929.55639, "trades": 11, "taker_buy_base": 18310.0, "taker_buy_quote": 1408.89721 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.07805, "high": 0.0781, "low": 0.07758, "close": 0.07764, "volume": 25651.0, "close_time": 1763773199999, "quote_volume": 1992.48789, "trades": 8, "taker_buy_base": 13904.0, "taker_buy_quote": 1080.39366 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.07794, "high": 0.07813, "low": 0.07786, "close": 0.07813, "volume": 14744.0, "close_time": 1763776799999, "quote_volume": 1150.52151, "trades": 4, "taker_buy_base": 7795.0, "taker_buy_quote": 608.95933 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0782, "high": 0.0782, "low": 0.07779, "close": 0.07779, "volume": 12862.0, "close_time": 1763780399999, "quote_volume": 1004.8856, "trades": 4, "taker_buy_base": 6458.0, "taker_buy_quote": 504.98936 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.07803, "high": 0.07803, "low": 0.07803, "close": 0.07803, "volume": 6405.0, "close_time": 1763783999999, "quote_volume": 499.78215, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.07801, "high": 0.07801, "low": 0.07731, "close": 0.07748, "volume": 8471.0, "close_time": 1763787599999, "quote_volume": 659.69262, "trades": 6, "taker_buy_base": 8252.0, "taker_buy_quote": 642.76173 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.07758, "high": 0.07758, "low": 0.07717, "close": 0.07717, "volume": 8132.0, "close_time": 1763791199999, "quote_volume": 627.63257, "trades": 5, "taker_buy_base": 1548.0, "taker_buy_quote": 119.5006 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.07707, "high": 0.07754, "low": 0.07707, "close": 0.07754, "volume": 32339.0, "close_time": 1763794799999, "quote_volume": 2500.05108, "trades": 15, "taker_buy_base": 19406.0, "taker_buy_quote": 1500.52659 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.07736, "high": 0.07736, "low": 0.07736, "close": 0.07736, "volume": 6460.0, "close_time": 1763798399999, "quote_volume": 499.7456, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.07719, "high": 0.07719, "low": 0.07714, "close": 0.07714, "volume": 8122.0, "close_time": 1763801999999, "quote_volume": 626.60568, "trades": 5, "taker_buy_base": 1492.0, "taker_buy_quote": 115.16748 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.07729, "high": 0.07734, "low": 0.0772, "close": 0.07722, "volume": 28641.0, "close_time": 1763805599999, "quote_volume": 2212.6646, "trades": 8, "taker_buy_base": 12950.0, "taker_buy_quote": 1000.12838 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.07704, "high": 0.07725, "low": 0.07688, "close": 0.0769, "volume": 28459.0, "close_time": 1763809199999, "quote_volume": 2195.24587, "trades": 9, "taker_buy_base": 8231.0, "taker_buy_quote": 635.23085 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.07707, "high": 0.0775, "low": 0.07707, "close": 0.07735, "volume": 83020.0, "close_time": 1763812799999, "quote_volume": 6419.18039, "trades": 25, "taker_buy_base": 57101.0, "taker_buy_quote": 4414.1075 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.07741, "high": 0.07741, "low": 0.07723, "close": 0.07734, "volume": 13224.0, "close_time": 1763816399999, "quote_volume": 1022.48372, "trades": 3, "taker_buy_base": 6476.0, "taker_buy_quote": 500.14148 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.07747, "high": 0.07747, "low": 0.07724, "close": 0.07733, "volume": 30402.0, "close_time": 1763819999999, "quote_volume": 2351.7864, "trades": 7, "taker_buy_base": 16846.0, "taker_buy_quote": 1301.63458 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.07765, "high": 0.07787, "low": 0.07765, "close": 0.0777, "volume": 32532.0, "close_time": 1763823599999, "quote_volume": 2529.33564, "trades": 8, "taker_buy_base": 19496.0, "taker_buy_quote": 1515.28104 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.07787, "high": 0.07815, "low": 0.07787, "close": 0.07814, "volume": 7171.0, "close_time": 1763827199999, "quote_volume": 560.24229, "trades": 6, "taker_buy_base": 771.0, "taker_buy_quote": 60.14629 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.07814, "high": 0.07814, "low": 0.07784, "close": 0.07784, "volume": 22339.0, "close_time": 1763830799999, "quote_volume": 1742.80108, "trades": 6, "taker_buy_base": 320.0, "taker_buy_quote": 24.9952 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.07763, "high": 0.07769, "low": 0.0775, "close": 0.0775, "volume": 3762.0, "close_time": 1763834399999, "quote_volume": 292.00305, "trades": 4, "taker_buy_base": 3697.0, "taker_buy_quote": 286.96555 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.07741, "high": 0.07741, "low": 0.07731, "close": 0.07739, "volume": 8241.0, "close_time": 1763837999999, "quote_volume": 637.73388, "trades": 21, "taker_buy_base": 7428.0, "taker_buy_quote": 574.80768 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0776, "high": 0.07789, "low": 0.0776, "close": 0.07789, "volume": 11093.0, "close_time": 1763841599999, "quote_volume": 862.71574, "trades": 3, "taker_buy_base": 4511.0, "taker_buy_quote": 350.0536 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.07766, "high": 0.0779, "low": 0.07766, "close": 0.0779, "volume": 11641.0, "close_time": 1763845199999, "quote_volume": 906.41922, "trades": 7, "taker_buy_base": 6420.0, "taker_buy_quote": 499.797 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.07753, "high": 0.07753, "low": 0.07753, "close": 0.07753, "volume": 5000.0, "close_time": 1763848799999, "quote_volume": 387.65, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.07792, "high": 0.07845, "low": 0.07792, "close": 0.07809, "volume": 76607.0, "close_time": 1763852399999, "quote_volume": 5996.59989, "trades": 18, "taker_buy_base": 40250.0, "taker_buy_quote": 3149.10033 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.07769, "high": 0.07769, "low": 0.07765, "close": 0.07767, "volume": 12983.0, "close_time": 1763855999999, "quote_volume": 1008.51411, "trades": 7, "taker_buy_base": 6438.0, "taker_buy_quote": 500.03946 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.07809, "high": 0.07829, "low": 0.07809, "close": 0.07829, "volume": 22393.0, "close_time": 1763859599999, "quote_volume": 1751.40028, "trades": 7, "taker_buy_base": 12936.0, "taker_buy_quote": 1011.07321 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.07807, "high": 0.07869, "low": 0.07807, "close": 0.07869, "volume": 26864.0, "close_time": 1763863199999, "quote_volume": 2101.72434, "trades": 15, "taker_buy_base": 14097.0, "taker_buy_quote": 1102.19645 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.07908, "high": 0.07934, "low": 0.0789, "close": 0.0789, "volume": 20250.0, "close_time": 1763866799999, "quote_volume": 1603.21894, "trades": 11, "taker_buy_base": 13949.0, "taker_buy_quote": 1103.2976 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.07893, "high": 0.07896, "low": 0.07845, "close": 0.07862, "volume": 93847.0, "close_time": 1763870399999, "quote_volume": 7388.59023, "trades": 29, "taker_buy_base": 43217.0, "taker_buy_quote": 3401.58956 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.07892, "high": 0.07892, "low": 0.07835, "close": 0.07846, "volume": 32581.0, "close_time": 1763873999999, "quote_volume": 2560.06729, "trades": 13, "taker_buy_base": 17715.0, "taker_buy_quote": 1391.33647 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.07843, "high": 0.07843, "low": 0.0779, "close": 0.0779, "volume": 44238.0, "close_time": 1763877599999, "quote_volume": 3457.90448, "trades": 15, "taker_buy_base": 15670.0, "taker_buy_quote": 1221.94009 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.07815, "high": 0.07855, "low": 0.07815, "close": 0.0783, "volume": 23217.0, "close_time": 1763881199999, "quote_volume": 1821.47202, "trades": 8, "taker_buy_base": 6916.0, "taker_buy_quote": 541.44315 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.07806, "high": 0.07841, "low": 0.07791, "close": 0.07841, "volume": 69832.0, "close_time": 1763884799999, "quote_volume": 5459.68593, "trades": 25, "taker_buy_base": 47242.0, "taker_buy_quote": 3692.72664 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.07831, "high": 0.0785, "low": 0.07819, "close": 0.07835, "volume": 21870.0, "close_time": 1763888399999, "quote_volume": 1711.81084, "trades": 12, "taker_buy_base": 14724.0, "taker_buy_quote": 1152.48772 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.07856, "high": 0.07865, "low": 0.07853, "close": 0.07865, "volume": 14248.0, "close_time": 1763891999999, "quote_volume": 1119.31, "trades": 7, "taker_buy_base": 12814.0, "taker_buy_quote": 1006.5259 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.07859, "high": 0.07859, "low": 0.07837, "close": 0.07837, "volume": 2831.0, "close_time": 1763895599999, "quote_volume": 222.31227, "trades": 3, "taker_buy_base": 1815.0, "taker_buy_quote": 142.64085 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.07829, "high": 0.0785, "low": 0.07811, "close": 0.0785, "volume": 19953.0, "close_time": 1763899199999, "quote_volume": 1563.81227, "trades": 9, "taker_buy_base": 10474.0, "taker_buy_quote": 821.14524 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.07849, "high": 0.07858, "low": 0.07822, "close": 0.07836, "volume": 37236.0, "close_time": 1763902799999, "quote_volume": 2919.40745, "trades": 16, "taker_buy_base": 8088.0, "taker_buy_quote": 634.7676 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.07819, "high": 0.07819, "low": 0.0774, "close": 0.0774, "volume": 6682.0, "close_time": 1763906399999, "quote_volume": 520.62501, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0774, "high": 0.07774, "low": 0.07707, "close": 0.0774, "volume": 246364.0, "close_time": 1763909999999, "quote_volume": 19052.56095, "trades": 64, "taker_buy_base": 87018.0, "taker_buy_quote": 6740.33339 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.07729, "high": 0.07755, "low": 0.07729, "close": 0.07735, "volume": 60204.0, "close_time": 1763913599999, "quote_volume": 4658.70648, "trades": 16, "taker_buy_base": 47222.0, "taker_buy_quote": 3654.2847 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.07731, "high": 0.07736, "low": 0.07731, "close": 0.07736, "volume": 3712.0, "close_time": 1763917199999, "quote_volume": 287.00307, "trades": 2, "taker_buy_base": 3145.0, "taker_buy_quote": 243.13995 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.07753, "high": 0.07766, "low": 0.07734, "close": 0.07734, "volume": 14806.0, "close_time": 1763920799999, "quote_volume": 1147.2371, "trades": 8, "taker_buy_base": 8251.0, "taker_buy_quote": 639.56346 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.0772, "high": 0.07731, "low": 0.07716, "close": 0.07716, "volume": 26070.0, "close_time": 1763924399999, "quote_volume": 2014.08341, "trades": 10, "taker_buy_base": 19410.0, "taker_buy_quote": 1499.3571 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.07783, "high": 0.07786, "low": 0.07783, "close": 0.07786, "volume": 2780.0, "close_time": 1763927999999, "quote_volume": 216.41411, "trades": 2, "taker_buy_base": 2780.0, "taker_buy_quote": 216.41411 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.07752, "high": 0.0776, "low": 0.07752, "close": 0.0776, "volume": 13693.0, "close_time": 1763931599999, "quote_volume": 1061.99656, "trades": 14, "taker_buy_base": 7099.0, "taker_buy_quote": 550.31448 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.07752, "high": 0.07784, "low": 0.07752, "close": 0.07776, "volume": 15486.0, "close_time": 1763935199999, "quote_volume": 1202.67608, "trades": 7, "taker_buy_base": 12496.0, "taker_buy_quote": 970.17368 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.07783, "high": 0.07836, "low": 0.07774, "close": 0.07809, "volume": 26543.0, "close_time": 1763938799999, "quote_volume": 2068.22948, "trades": 15, "taker_buy_base": 20032.0, "taker_buy_quote": 1561.64816 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.07793, "high": 0.07898, "low": 0.07793, "close": 0.07876, "volume": 297409.0, "close_time": 1763942399999, "quote_volume": 23356.81107, "trades": 57, "taker_buy_base": 108803.0, "taker_buy_quote": 8524.44056 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0786, "high": 0.07908, "low": 0.07832, "close": 0.07834, "volume": 85486.0, "close_time": 1763945999999, "quote_volume": 6721.45361, "trades": 14, "taker_buy_base": 17877.0, "taker_buy_quote": 1402.81817 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.07861, "high": 0.07861, "low": 0.07843, "close": 0.07843, "volume": 15805.0, "close_time": 1763949599999, "quote_volume": 1241.06595, "trades": 7, "taker_buy_base": 9448.0, "taker_buy_quote": 741.53289 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0788, "high": 0.07885, "low": 0.07847, "close": 0.07847, "volume": 12748.0, "close_time": 1763953199999, "quote_volume": 1004.83871, "trades": 5, "taker_buy_base": 6405.0, "taker_buy_quote": 505.01031 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.07864, "high": 0.07902, "low": 0.07864, "close": 0.07902, "volume": 20217.0, "close_time": 1763956799999, "quote_volume": 1592.03314, "trades": 8, "taker_buy_base": 7602.0, "taker_buy_quote": 597.97044 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.07902, "high": 0.07907, "low": 0.07781, "close": 0.07807, "volume": 109101.0, "close_time": 1763960399999, "quote_volume": 8568.21494, "trades": 42, "taker_buy_base": 31734.0, "taker_buy_quote": 2494.2172 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.07807, "high": 0.07845, "low": 0.07807, "close": 0.07845, "volume": 13982.0, "close_time": 1763963999999, "quote_volume": 1095.23314, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0782, "close": 0.0782, "volume": 6402.0, "close_time": 1763967599999, "quote_volume": 500.6364, "trades": 2, "taker_buy_base": 6402.0, "taker_buy_quote": 500.6364 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.07832, "high": 0.07832, "low": 0.07824, "close": 0.07824, "volume": 9050.0, "close_time": 1763971199999, "quote_volume": 708.74496, "trades": 5, "taker_buy_base": 319.0, "taker_buy_quote": 24.95856 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.07818, "high": 0.07832, "low": 0.07818, "close": 0.07832, "volume": 136.0, "close_time": 1763974799999, "quote_volume": 10.64214, "trades": 2, "taker_buy_base": 69.0, "taker_buy_quote": 5.40408 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.07803, "high": 0.07854, "low": 0.07792, "close": 0.07854, "volume": 69753.0, "close_time": 1763978399999, "quote_volume": 5462.69596, "trades": 31, "taker_buy_base": 45495.0, "taker_buy_quote": 3565.60576 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0785, "high": 0.0786, "low": 0.07834, "close": 0.07847, "volume": 17979.0, "close_time": 1763981999999, "quote_volume": 1409.63562, "trades": 17, "taker_buy_base": 10704.0, "taker_buy_quote": 839.01326 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.07835, "high": 0.0786, "low": 0.07835, "close": 0.0786, "volume": 15293.0, "close_time": 1763985599999, "quote_volume": 1200.73709, "trades": 10, "taker_buy_base": 11555.0, "taker_buy_quote": 907.86479 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.07858, "high": 0.0786, "low": 0.07838, "close": 0.0786, "volume": 20139.0, "close_time": 1763989199999, "quote_volume": 1580.68933, "trades": 13, "taker_buy_base": 12373.0, "taker_buy_quote": 971.95517 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.07881, "high": 0.07881, "low": 0.07881, "close": 0.07881, "volume": 9528.0, "close_time": 1763992799999, "quote_volume": 750.90168, "trades": 4, "taker_buy_base": 8260.0, "taker_buy_quote": 650.9706 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.07844, "high": 0.07844, "low": 0.07844, "close": 0.07844, "volume": 1139.0, "close_time": 1763996399999, "quote_volume": 89.34316, "trades": 1, "taker_buy_base": 1139.0, "taker_buy_quote": 89.34316 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.07844, "high": 0.07876, "low": 0.07844, "close": 0.07876, "volume": 22009.0, "close_time": 1763999999999, "quote_volume": 1731.15271, "trades": 130, "taker_buy_base": 7349.0, "taker_buy_quote": 578.55724 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.07881, "high": 0.07963, "low": 0.07881, "close": 0.07938, "volume": 33592.0, "close_time": 1764003599999, "quote_volume": 2659.87171, "trades": 35, "taker_buy_base": 26466.0, "taker_buy_quote": 2097.66726 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.07946, "high": 0.07961, "low": 0.07933, "close": 0.07933, "volume": 29881.0, "close_time": 1764007199999, "quote_volume": 2374.30161, "trades": 8, "taker_buy_base": 7731.0, "taker_buy_quote": 614.13963 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.07978, "high": 0.08035, "low": 0.07978, "close": 0.08001, "volume": 55278.0, "close_time": 1764010799999, "quote_volume": 4426.15615, "trades": 31, "taker_buy_base": 36835.0, "taker_buy_quote": 2948.82229 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.07984, "high": 0.07988, "low": 0.07974, "close": 0.07974, "volume": 1213.0, "close_time": 1764014399999, "quote_volume": 96.7886, "trades": 5, "taker_buy_base": 137.0, "taker_buy_quote": 10.94356 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.08008, "high": 0.08041, "low": 0.08008, "close": 0.08039, "volume": 29568.0, "close_time": 1764017999999, "quote_volume": 2375.4693, "trades": 11, "taker_buy_base": 10974.0, "taker_buy_quote": 881.77019 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.08045, "high": 0.08167, "low": 0.08045, "close": 0.08166, "volume": 61871.0, "close_time": 1764021599999, "quote_volume": 5024.20942, "trades": 34, "taker_buy_base": 42489.0, "taker_buy_quote": 3448.17518 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.0815, "high": 0.08166, "low": 0.08095, "close": 0.08121, "volume": 60626.0, "close_time": 1764025199999, "quote_volume": 4926.48202, "trades": 20, "taker_buy_base": 32665.0, "taker_buy_quote": 2654.77792 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0815, "high": 0.0815, "low": 0.08008, "close": 0.0804, "volume": 121150.0, "close_time": 1764028799999, "quote_volume": 9778.65063, "trades": 45, "taker_buy_base": 62239.0, "taker_buy_quote": 5022.85386 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.08057, "high": 0.08057, "low": 0.0804, "close": 0.08046, "volume": 14374.0, "close_time": 1764032399999, "quote_volume": 1156.38262, "trades": 3, "taker_buy_base": 8217.0, "taker_buy_quote": 661.35982 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.08116, "high": 0.08122, "low": 0.08114, "close": 0.08122, "volume": 35482.0, "close_time": 1764035999999, "quote_volume": 2879.8154, "trades": 11, "taker_buy_base": 35482.0, "taker_buy_quote": 2879.8154 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.08114, "high": 0.08114, "low": 0.08114, "close": 0.08114, "volume": 587.0, "close_time": 1764039599999, "quote_volume": 47.62918, "trades": 4, "taker_buy_base": 587.0, "taker_buy_quote": 47.62918 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.08097, "high": 0.08097, "low": 0.08045, "close": 0.08085, "volume": 53169.0, "close_time": 1764043199999, "quote_volume": 4294.7507, "trades": 20, "taker_buy_base": 34314.0, "taker_buy_quote": 2773.7361 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.081, "high": 0.08142, "low": 0.08039, "close": 0.08079, "volume": 60599.0, "close_time": 1764046799999, "quote_volume": 4900.88142, "trades": 30, "taker_buy_base": 43974.0, "taker_buy_quote": 3554.31068 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.08059, "high": 0.08099, "low": 0.08059, "close": 0.08059, "volume": 11951.0, "close_time": 1764050399999, "quote_volume": 965.59909, "trades": 6, "taker_buy_base": 5643.0, "taker_buy_quote": 454.76937 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.08068, "high": 0.08068, "low": 0.08068, "close": 0.08068, "volume": 6195.0, "close_time": 1764053999999, "quote_volume": 499.8126, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.08071, "high": 0.0809, "low": 0.07998, "close": 0.07998, "volume": 39205.0, "close_time": 1764057599999, "quote_volume": 3161.74292, "trades": 16, "taker_buy_base": 19399.0, "taker_buy_quote": 1565.56845 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.07989, "high": 0.08011, "low": 0.07987, "close": 0.08011, "volume": 34228.0, "close_time": 1764061199999, "quote_volume": 2737.9145, "trades": 13, "taker_buy_base": 24186.0, "taker_buy_quote": 1934.27848 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.08002, "high": 0.08007, "low": 0.07975, "close": 0.08007, "volume": 18462.0, "close_time": 1764064799999, "quote_volume": 1475.59124, "trades": 11, "taker_buy_base": 2833.0, "taker_buy_quote": 226.72499 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.07992, "high": 0.07992, "low": 0.0795, "close": 0.07959, "volume": 22627.0, "close_time": 1764068399999, "quote_volume": 1803.50538, "trades": 68, "taker_buy_base": 11330.0, "taker_buy_quote": 902.41728 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.07944, "high": 0.07973, "low": 0.07944, "close": 0.07973, "volume": 13392.0, "close_time": 1764071999999, "quote_volume": 1064.92211, "trades": 8, "taker_buy_base": 7100.0, "taker_buy_quote": 565.08563 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.07979, "high": 0.08009, "low": 0.07976, "close": 0.08005, "volume": 134363.0, "close_time": 1764075599999, "quote_volume": 10726.69, "trades": 9, "taker_buy_base": 119123.0, "taker_buy_quote": 9507.12231 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.08014, "high": 0.08014, "low": 0.07939, "close": 0.07947, "volume": 22970.0, "close_time": 1764079199999, "quote_volume": 1829.09605, "trades": 38, "taker_buy_base": 6374.0, "taker_buy_quote": 506.08366 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.07967, "high": 0.08042, "low": 0.07967, "close": 0.08001, "volume": 55589.0, "close_time": 1764082799999, "quote_volume": 4450.80962, "trades": 15, "taker_buy_base": 31165.0, "taker_buy_quote": 2495.97566 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.08009, "high": 0.08009, "low": 0.08009, "close": 0.08009, "volume": 79.0, "close_time": 1764086399999, "quote_volume": 6.32711, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.08046, "high": 0.08134, "low": 0.08046, "close": 0.08134, "volume": 40190.0, "close_time": 1764089999999, "quote_volume": 3255.52608, "trades": 21, "taker_buy_base": 20836.0, "taker_buy_quote": 1686.85754 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.08149, "high": 0.08156, "low": 0.08123, "close": 0.08123, "volume": 13518.0, "close_time": 1764093599999, "quote_volume": 1099.07286, "trades": 6, "taker_buy_base": 13518.0, "taker_buy_quote": 1099.07286 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.08104, "high": 0.08106, "low": 0.08082, "close": 0.08082, "volume": 8000.0, "close_time": 1764097199999, "quote_volume": 647.86, "trades": 5, "taker_buy_base": 4000.0, "taker_buy_quote": 324.14 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0807, "high": 0.08076, "low": 0.07993, "close": 0.07997, "volume": 41278.0, "close_time": 1764100799999, "quote_volume": 3313.5982, "trades": 19, "taker_buy_base": 20592.0, "taker_buy_quote": 1652.20639 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.08022, "high": 0.08054, "low": 0.08022, "close": 0.08054, "volume": 24874.0, "close_time": 1764104399999, "quote_volume": 1999.67806, "trades": 6, "taker_buy_base": 12451.0, "taker_buy_quote": 1000.31106 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.08031, "high": 0.08046, "low": 0.0803, "close": 0.08046, "volume": 20938.0, "close_time": 1764107999999, "quote_volume": 1681.68797, "trades": 8, "taker_buy_base": 14713.0, "taker_buy_quote": 1181.82047 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.08025, "high": 0.08051, "low": 0.08013, "close": 0.08051, "volume": 35964.0, "close_time": 1764111599999, "quote_volume": 2890.36876, "trades": 14, "taker_buy_base": 12192.0, "taker_buy_quote": 979.24282 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.08032, "high": 0.08063, "low": 0.08032, "close": 0.08063, "volume": 31206.0, "close_time": 1764115199999, "quote_volume": 2511.72434, "trades": 10, "taker_buy_base": 18797.0, "taker_buy_quote": 1512.24202 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.08064, "high": 0.08068, "low": 0.08052, "close": 0.08068, "volume": 14132.0, "close_time": 1764118799999, "quote_volume": 1138.89524, "trades": 6, "taker_buy_base": 2838.0, "taker_buy_quote": 228.84192 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.08075, "high": 0.08156, "low": 0.08064, "close": 0.08119, "volume": 26102.0, "close_time": 1764122399999, "quote_volume": 2120.0889, "trades": 16, "taker_buy_base": 14281.0, "taker_buy_quote": 1161.9688 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0813, "high": 0.08199, "low": 0.08117, "close": 0.0812, "volume": 132526.0, "close_time": 1764125999999, "quote_volume": 10795.67905, "trades": 87, "taker_buy_base": 73547.0, "taker_buy_quote": 5992.03973 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.08133, "high": 0.08192, "low": 0.08131, "close": 0.08179, "volume": 37802.0, "close_time": 1764129599999, "quote_volume": 3083.96517, "trades": 10, "taker_buy_base": 25457.0, "taker_buy_quote": 2076.22349 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.08168, "high": 0.08174, "low": 0.08058, "close": 0.08058, "volume": 52946.0, "close_time": 1764133199999, "quote_volume": 4306.46847, "trades": 26, "taker_buy_base": 43429.0, "taker_buy_quote": 3535.47012 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.0806, "high": 0.08121, "low": 0.0806, "close": 0.08121, "volume": 36537.0, "close_time": 1764136799999, "quote_volume": 2957.61329, "trades": 11, "taker_buy_base": 22766.0, "taker_buy_quote": 1843.04278 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.08097, "high": 0.08114, "low": 0.08065, "close": 0.08065, "volume": 41782.0, "close_time": 1764140399999, "quote_volume": 3382.35474, "trades": 12, "taker_buy_base": 35510.0, "taker_buy_quote": 2876.49204 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.08058, "high": 0.08072, "low": 0.08049, "close": 0.08063, "volume": 36050.0, "close_time": 1764143999999, "quote_volume": 2908.96798, "trades": 11, "taker_buy_base": 10874.0, "taker_buy_quote": 877.61526 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.08044, "high": 0.08056, "low": 0.0801, "close": 0.08012, "volume": 41384.0, "close_time": 1764147599999, "quote_volume": 3324.77447, "trades": 17, "taker_buy_base": 20423.0, "taker_buy_quote": 1639.91247 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.08012, "high": 0.08013, "low": 0.07969, "close": 0.07976, "volume": 64372.0, "close_time": 1764151199999, "quote_volume": 5151.58137, "trades": 28, "taker_buy_base": 40389.0, "taker_buy_quote": 3231.94342 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.07978, "high": 0.08023, "low": 0.07971, "close": 0.08008, "volume": 49548.0, "close_time": 1764154799999, "quote_volume": 3962.63494, "trades": 39, "taker_buy_base": 28621.0, "taker_buy_quote": 2289.91756 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.08002, "high": 0.08026, "low": 0.07995, "close": 0.08024, "volume": 31428.0, "close_time": 1764158399999, "quote_volume": 2516.85914, "trades": 63, "taker_buy_base": 23037.0, "taker_buy_quote": 1845.14539 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.07998, "high": 0.07998, "low": 0.07951, "close": 0.0799, "volume": 22903.0, "close_time": 1764161999999, "quote_volume": 1827.37622, "trades": 51, "taker_buy_base": 12875.0, "taker_buy_quote": 1027.20183 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.07988, "high": 0.08055, "low": 0.07988, "close": 0.08039, "volume": 48593.0, "close_time": 1764165599999, "quote_volume": 3895.60968, "trades": 33, "taker_buy_base": 24576.0, "taker_buy_quote": 1967.92491 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.0803, "high": 0.08072, "low": 0.0803, "close": 0.08035, "volume": 25180.0, "close_time": 1764169199999, "quote_volume": 2029.38182, "trades": 22, "taker_buy_base": 5725.0, "taker_buy_quote": 461.61064 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.08047, "high": 0.08062, "low": 0.08039, "close": 0.0805, "volume": 43734.0, "close_time": 1764172799999, "quote_volume": 3518.66039, "trades": 33, "taker_buy_base": 31946.0, "taker_buy_quote": 2569.15136 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0807, "high": 0.08083, "low": 0.0805, "close": 0.08055, "volume": 36477.0, "close_time": 1764176399999, "quote_volume": 2941.70382, "trades": 56, "taker_buy_base": 6188.0, "taker_buy_quote": 499.21842 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.08065, "high": 0.08102, "low": 0.08059, "close": 0.08102, "volume": 41199.0, "close_time": 1764179999999, "quote_volume": 3327.11338, "trades": 27, "taker_buy_base": 27842.0, "taker_buy_quote": 2249.0424 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.08099, "high": 0.08147, "low": 0.08099, "close": 0.08122, "volume": 37403.0, "close_time": 1764183599999, "quote_volume": 3041.29546, "trades": 24, "taker_buy_base": 17297.0, "taker_buy_quote": 1406.42784 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.08131, "high": 0.08131, "low": 0.08102, "close": 0.08127, "volume": 23331.0, "close_time": 1764187199999, "quote_volume": 1896.10515, "trades": 10, "taker_buy_base": 5501.0, "taker_buy_quote": 447.19657 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.08138, "high": 0.08139, "low": 0.08098, "close": 0.08098, "volume": 27264.0, "close_time": 1764190799999, "quote_volume": 2209.83527, "trades": 10, "taker_buy_base": 14850.0, "taker_buy_quote": 1204.02797 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.08109, "high": 0.08126, "low": 0.08089, "close": 0.08126, "volume": 32308.0, "close_time": 1764194399999, "quote_volume": 2621.14177, "trades": 14, "taker_buy_base": 19079.0, "taker_buy_quote": 1547.6394 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0816, "high": 0.08187, "low": 0.0816, "close": 0.08185, "volume": 25471.0, "close_time": 1764197999999, "quote_volume": 2083.47848, "trades": 12, "taker_buy_base": 109.0, "taker_buy_quote": 8.92165 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.08163, "high": 0.08186, "low": 0.08155, "close": 0.08172, "volume": 22552.0, "close_time": 1764201599999, "quote_volume": 1840.74657, "trades": 8, "taker_buy_base": 7857.0, "taker_buy_quote": 641.38186 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0818, "high": 0.0818, "low": 0.08132, "close": 0.0816, "volume": 210201.0, "close_time": 1764205199999, "quote_volume": 17159.07135, "trades": 56, "taker_buy_base": 112509.0, "taker_buy_quote": 9183.55242 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.08152, "high": 0.08189, "low": 0.08152, "close": 0.08174, "volume": 8386.0, "close_time": 1764208799999, "quote_volume": 685.14397, "trades": 7, "taker_buy_base": 604.0, "taker_buy_quote": 49.46156 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.08198, "high": 0.08202, "low": 0.08154, "close": 0.08155, "volume": 26096.0, "close_time": 1764212399999, "quote_volume": 2135.33904, "trades": 22, "taker_buy_base": 16325.0, "taker_buy_quote": 1335.29001 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.08145, "high": 0.08145, "low": 0.08081, "close": 0.08085, "volume": 37565.0, "close_time": 1764215999999, "quote_volume": 3043.51902, "trades": 53, "taker_buy_base": 15142.0, "taker_buy_quote": 1227.08231 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.08098, "high": 0.08109, "low": 0.08061, "close": 0.08061, "volume": 76306.0, "close_time": 1764219599999, "quote_volume": 6160.56763, "trades": 30, "taker_buy_base": 39132.0, "taker_buy_quote": 3160.25044 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.08069, "high": 0.08091, "low": 0.08062, "close": 0.08076, "volume": 59555.0, "close_time": 1764223199999, "quote_volume": 4810.36263, "trades": 39, "taker_buy_base": 43734.0, "taker_buy_quote": 3533.03337 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.0808, "high": 0.08116, "low": 0.0808, "close": 0.081, "volume": 33247.0, "close_time": 1764226799999, "quote_volume": 2691.92914, "trades": 38, "taker_buy_base": 17299.0, "taker_buy_quote": 1401.7953 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.08111, "high": 0.08154, "low": 0.08084, "close": 0.08146, "volume": 14201.0, "close_time": 1764230399999, "quote_volume": 1153.16511, "trades": 12, "taker_buy_base": 14078.0, "taker_buy_quote": 1143.22179 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.08109, "high": 0.08125, "low": 0.08077, "close": 0.08109, "volume": 38552.0, "close_time": 1764233999999, "quote_volume": 3120.21589, "trades": 27, "taker_buy_base": 23493.0, "taker_buy_quote": 1901.40854 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.08112, "high": 0.08135, "low": 0.08112, "close": 0.08117, "volume": 19476.0, "close_time": 1764237599999, "quote_volume": 1582.81333, "trades": 29, "taker_buy_base": 12172.0, "taker_buy_quote": 989.316 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.08121, "high": 0.08121, "low": 0.08082, "close": 0.08092, "volume": 16723.0, "close_time": 1764241199999, "quote_volume": 1353.32259, "trades": 17, "taker_buy_base": 1230.0, "taker_buy_quote": 99.68469 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.08092, "high": 0.08124, "low": 0.0809, "close": 0.08109, "volume": 45900.0, "close_time": 1764244799999, "quote_volume": 3723.28387, "trades": 30, "taker_buy_base": 11654.0, "taker_buy_quote": 944.5915 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.08119, "high": 0.08373, "low": 0.08119, "close": 0.08306, "volume": 224632.0, "close_time": 1764248399999, "quote_volume": 18551.50204, "trades": 159, "taker_buy_base": 97844.0, "taker_buy_quote": 8086.27954 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.08318, "high": 0.08408, "low": 0.08267, "close": 0.08407, "volume": 43925.0, "close_time": 1764251999999, "quote_volume": 3654.08557, "trades": 54, "taker_buy_base": 22741.0, "taker_buy_quote": 1896.86334 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.08407, "high": 0.08477, "low": 0.08342, "close": 0.08352, "volume": 69618.0, "close_time": 1764255599999, "quote_volume": 5844.79216, "trades": 72, "taker_buy_base": 46732.0, "taker_buy_quote": 3925.11002 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.08357, "high": 0.08369, "low": 0.083, "close": 0.08303, "volume": 100923.0, "close_time": 1764259199999, "quote_volume": 8420.04687, "trades": 44, "taker_buy_base": 70774.0, "taker_buy_quote": 5907.85517 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.08324, "high": 0.08324, "low": 0.08289, "close": 0.08296, "volume": 14354.0, "close_time": 1764262799999, "quote_volume": 1193.68291, "trades": 17, "taker_buy_base": 8272.0, "taker_buy_quote": 687.98261 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.08286, "high": 0.08296, "low": 0.0828, "close": 0.08281, "volume": 90290.0, "close_time": 1764266399999, "quote_volume": 7483.40313, "trades": 28, "taker_buy_base": 70208.0, "taker_buy_quote": 5819.7839 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.08289, "high": 0.08299, "low": 0.08285, "close": 0.08294, "volume": 69127.0, "close_time": 1764269999999, "quote_volume": 5732.0962, "trades": 12, "taker_buy_base": 38984.0, "taker_buy_quote": 3233.42258 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.083, "high": 0.08306, "low": 0.083, "close": 0.08306, "volume": 2014.0, "close_time": 1764273599999, "quote_volume": 167.1728, "trades": 2, "taker_buy_base": 2014.0, "taker_buy_quote": 167.1728 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.08291, "high": 0.0832, "low": 0.08264, "close": 0.08266, "volume": 79045.0, "close_time": 1764277199999, "quote_volume": 6556.38366, "trades": 47, "taker_buy_base": 56731.0, "taker_buy_quote": 4706.55577 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.08246, "high": 0.08269, "low": 0.08245, "close": 0.08269, "volume": 8565.0, "close_time": 1764280799999, "quote_volume": 706.55141, "trades": 7, "taker_buy_base": 6497.0, "taker_buy_quote": 536.02493 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0826, "high": 0.08288, "low": 0.08257, "close": 0.08268, "volume": 25816.0, "close_time": 1764284399999, "quote_volume": 2134.44049, "trades": 20, "taker_buy_base": 19888.0, "taker_buy_quote": 1644.36879 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.08273, "high": 0.08332, "low": 0.08261, "close": 0.08306, "volume": 8049.0, "close_time": 1764287999999, "quote_volume": 668.50421, "trades": 17, "taker_buy_base": 6041.0, "taker_buy_quote": 501.99409 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.08299, "high": 0.08306, "low": 0.08195, "close": 0.08207, "volume": 57993.0, "close_time": 1764291599999, "quote_volume": 4774.34946, "trades": 24, "taker_buy_base": 48457.0, "taker_buy_quote": 3985.53486 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.08167, "high": 0.08225, "low": 0.08167, "close": 0.08225, "volume": 2276.0, "close_time": 1764295199999, "quote_volume": 186.911, "trades": 4, "taker_buy_base": 1776.0, "taker_buy_quote": 146.076 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.08225, "high": 0.08264, "low": 0.08211, "close": 0.08264, "volume": 8055.0, "close_time": 1764298799999, "quote_volume": 662.95044, "trades": 22, "taker_buy_base": 1869.0, "taker_buy_quote": 153.98874 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.08242, "high": 0.08264, "low": 0.0822, "close": 0.0825, "volume": 21782.0, "close_time": 1764302399999, "quote_volume": 1792.19509, "trades": 16, "taker_buy_base": 13572.0, "taker_buy_quote": 1116.60019 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.08216, "high": 0.08216, "low": 0.08216, "close": 0.08216, "volume": 1071.0, "close_time": 1764305999999, "quote_volume": 87.99336, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.0823, "high": 0.08244, "low": 0.08214, "close": 0.0822, "volume": 2916.0, "close_time": 1764309599999, "quote_volume": 239.89927, "trades": 9, "taker_buy_base": 2252.0, "taker_buy_quote": 185.29191 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.08171, "high": 0.0821, "low": 0.0817, "close": 0.08188, "volume": 3492.0, "close_time": 1764313199999, "quote_volume": 285.92321, "trades": 8, "taker_buy_base": 617.0, "taker_buy_quote": 50.56363 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.08188, "high": 0.08188, "low": 0.08188, "close": 0.08188, "volume": 0.0, "close_time": 1764316799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.08229, "high": 0.08296, "low": 0.08224, "close": 0.0829, "volume": 16932.0, "close_time": 1764320399999, "quote_volume": 1399.44488, "trades": 14, "taker_buy_base": 15850.0, "taker_buy_quote": 1309.8888 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0829, "high": 0.08299, "low": 0.08261, "close": 0.08273, "volume": 147001.0, "close_time": 1764323999999, "quote_volume": 12152.92985, "trades": 47, "taker_buy_base": 55412.0, "taker_buy_quote": 4581.50406 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.08272, "high": 0.08286, "low": 0.08251, "close": 0.08286, "volume": 42780.0, "close_time": 1764327599999, "quote_volume": 3538.05946, "trades": 37, "taker_buy_base": 24223.0, "taker_buy_quote": 2003.55442 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.08282, "high": 0.08351, "low": 0.0827, "close": 0.08301, "volume": 203809.0, "close_time": 1764331199999, "quote_volume": 16957.14736, "trades": 94, "taker_buy_base": 61443.0, "taker_buy_quote": 5106.66258 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.08301, "high": 0.08325, "low": 0.08277, "close": 0.08311, "volume": 71880.0, "close_time": 1764334799999, "quote_volume": 5969.33611, "trades": 37, "taker_buy_base": 32514.0, "taker_buy_quote": 2702.78856 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.08332, "high": 0.0837, "low": 0.08004, "close": 0.08097, "volume": 581670.0, "close_time": 1764338399999, "quote_volume": 47488.92965, "trades": 297, "taker_buy_base": 183782.0, "taker_buy_quote": 14975.76456 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.08075, "high": 0.08114, "low": 0.07862, "close": 0.07904, "volume": 481845.0, "close_time": 1764341999999, "quote_volume": 38346.75964, "trades": 226, "taker_buy_base": 232174.0, "taker_buy_quote": 18435.46536 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.07818, "high": 0.07886, "low": 0.07779, "close": 0.07833, "volume": 477116.0, "close_time": 1764345599999, "quote_volume": 37405.1064, "trades": 251, "taker_buy_base": 186200.0, "taker_buy_quote": 14561.78379 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.07804, "high": 0.07821, "low": 0.0731, "close": 0.07426, "volume": 1608059.0, "close_time": 1764349199999, "quote_volume": 120899.59835, "trades": 980, "taker_buy_base": 613581.0, "taker_buy_quote": 46147.25613 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.07425, "high": 0.07428, "low": 0.07038, "close": 0.07094, "volume": 2568186.0, "close_time": 1764352799999, "quote_volume": 185317.35145, "trades": 936, "taker_buy_base": 1050587.0, "taker_buy_quote": 75928.93107 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.07078, "high": 0.07284, "low": 0.07047, "close": 0.07279, "volume": 520147.0, "close_time": 1764356399999, "quote_volume": 37476.92592, "trades": 295, "taker_buy_base": 364006.0, "taker_buy_quote": 26234.04939 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.07289, "high": 0.073, "low": 0.07212, "close": 0.07236, "volume": 189508.0, "close_time": 1764359999999, "quote_volume": 13751.23037, "trades": 66, "taker_buy_base": 98533.0, "taker_buy_quote": 7156.77935 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.07236, "high": 0.07236, "low": 0.07144, "close": 0.07233, "volume": 201701.0, "close_time": 1764363599999, "quote_volume": 14508.07461, "trades": 73, "taker_buy_base": 99589.0, "taker_buy_quote": 7152.40938 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.07195, "high": 0.07261, "low": 0.07186, "close": 0.072, "volume": 186104.0, "close_time": 1764367199999, "quote_volume": 13408.13551, "trades": 68, "taker_buy_base": 51825.0, "taker_buy_quote": 3738.28972 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.07183, "high": 0.07247, "low": 0.07183, "close": 0.07232, "volume": 54699.0, "close_time": 1764370799999, "quote_volume": 3954.02847, "trades": 26, "taker_buy_base": 29851.0, "taker_buy_quote": 2157.5774 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.07226, "high": 0.07238, "low": 0.07198, "close": 0.07205, "volume": 91226.0, "close_time": 1764374399999, "quote_volume": 6582.21359, "trades": 62, "taker_buy_base": 50970.0, "taker_buy_quote": 3680.57372 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.072, "high": 0.07278, "low": 0.07199, "close": 0.07245, "volume": 393847.0, "close_time": 1764377999999, "quote_volume": 28460.32064, "trades": 86, "taker_buy_base": 249757.0, "taker_buy_quote": 18037.47737 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.07229, "high": 0.07234, "low": 0.072, "close": 0.07203, "volume": 89176.0, "close_time": 1764381599999, "quote_volume": 6432.09517, "trades": 17, "taker_buy_base": 82697.0, "taker_buy_quote": 5965.48243 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.072, "high": 0.072, "low": 0.07136, "close": 0.07166, "volume": 46087.0, "close_time": 1764385199999, "quote_volume": 3304.53358, "trades": 27, "taker_buy_base": 30941.0, "taker_buy_quote": 2220.26685 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.07174, "high": 0.07228, "low": 0.07154, "close": 0.07228, "volume": 88086.0, "close_time": 1764388799999, "quote_volume": 6336.89377, "trades": 57, "taker_buy_base": 42905.0, "taker_buy_quote": 3087.59819 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.07212, "high": 0.07261, "low": 0.07208, "close": 0.0722, "volume": 160014.0, "close_time": 1764392399999, "quote_volume": 11553.1403, "trades": 62, "taker_buy_base": 55759.0, "taker_buy_quote": 4027.6852 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.07236, "high": 0.07236, "low": 0.07202, "close": 0.07209, "volume": 142625.0, "close_time": 1764395999999, "quote_volume": 10295.43764, "trades": 40, "taker_buy_base": 63375.0, "taker_buy_quote": 4574.47962 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.07208, "high": 0.07248, "low": 0.07208, "close": 0.07234, "volume": 38362.0, "close_time": 1764399599999, "quote_volume": 2768.75337, "trades": 22, "taker_buy_base": 21170.0, "taker_buy_quote": 1527.11818 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.07223, "high": 0.07281, "low": 0.07214, "close": 0.07281, "volume": 68355.0, "close_time": 1764403199999, "quote_volume": 4958.46972, "trades": 57, "taker_buy_base": 46869.0, "taker_buy_quote": 3405.82408 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.07285, "high": 0.07307, "low": 0.07238, "close": 0.07238, "volume": 345021.0, "close_time": 1764406799999, "quote_volume": 25100.72598, "trades": 124, "taker_buy_base": 265940.0, "taker_buy_quote": 19354.32671 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.07221, "high": 0.07311, "low": 0.07204, "close": 0.07283, "volume": 226995.0, "close_time": 1764410399999, "quote_volume": 16455.52568, "trades": 97, "taker_buy_base": 120838.0, "taker_buy_quote": 8781.33143 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0728, "high": 0.07353, "low": 0.07235, "close": 0.07235, "volume": 255471.0, "close_time": 1764413999999, "quote_volume": 18628.30641, "trades": 95, "taker_buy_base": 147321.0, "taker_buy_quote": 10747.26832 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.07234, "high": 0.07248, "low": 0.07199, "close": 0.07209, "volume": 143473.0, "close_time": 1764417599999, "quote_volume": 10365.14867, "trades": 59, "taker_buy_base": 73497.0, "taker_buy_quote": 5310.19607 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.07214, "high": 0.07226, "low": 0.07202, "close": 0.07208, "volume": 46449.0, "close_time": 1764421199999, "quote_volume": 3351.05697, "trades": 29, "taker_buy_base": 23778.0, "taker_buy_quote": 1715.65039 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.07219, "high": 0.07219, "low": 0.07137, "close": 0.07164, "volume": 114850.0, "close_time": 1764424799999, "quote_volume": 8244.16255, "trades": 48, "taker_buy_base": 48251.0, "taker_buy_quote": 3462.23874 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.0716, "high": 0.07226, "low": 0.07117, "close": 0.07119, "volume": 324208.0, "close_time": 1764428399999, "quote_volume": 23185.21936, "trades": 100, "taker_buy_base": 83422.0, "taker_buy_quote": 5973.16079 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.07119, "high": 0.08135, "low": 0.03481, "close": 0.04207, "volume": 49083593.0, "close_time": 1764431999999, "quote_volume": 2340541.77387, "trades": 15421, "taker_buy_base": 22071634.0, "taker_buy_quote": 1041125.81123 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0421, "high": 0.04764, "low": 0.03945, "close": 0.04442, "volume": 23592879.0, "close_time": 1764435599999, "quote_volume": 1029283.73665, "trades": 6918, "taker_buy_base": 12084440.0, "taker_buy_quote": 528106.03625 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.04435, "high": 0.0475, "low": 0.04353, "close": 0.04682, "volume": 11842861.0, "close_time": 1764439199999, "quote_volume": 540545.96125, "trades": 3444, "taker_buy_base": 6245526.0, "taker_buy_quote": 285340.52038 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.04697, "high": 0.04732, "low": 0.04408, "close": 0.04627, "volume": 9092567.0, "close_time": 1764442799999, "quote_volume": 413895.28685, "trades": 2603, "taker_buy_base": 4817112.0, "taker_buy_quote": 219930.32765 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.04626, "high": 0.04663, "low": 0.04433, "close": 0.04502, "volume": 4341067.0, "close_time": 1764446399999, "quote_volume": 197239.50874, "trades": 1336, "taker_buy_base": 1279805.0, "taker_buy_quote": 58111.98558 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.04497, "high": 0.04677, "low": 0.04481, "close": 0.0456, "volume": 4104672.0, "close_time": 1764449999999, "quote_volume": 187769.57342, "trades": 967, "taker_buy_base": 2754940.0, "taker_buy_quote": 125863.76762 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.04578, "high": 0.0491, "low": 0.04551, "close": 0.04658, "volume": 6533372.0, "close_time": 1764453599999, "quote_volume": 309969.39804, "trades": 1436, "taker_buy_base": 3583308.0, "taker_buy_quote": 170279.5615 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.04658, "high": 0.04683, "low": 0.04565, "close": 0.04647, "volume": 2752446.0, "close_time": 1764457199999, "quote_volume": 127459.30047, "trades": 657, "taker_buy_base": 1226925.0, "taker_buy_quote": 56845.69964 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.04644, "high": 0.04714, "low": 0.043, "close": 0.04365, "volume": 6509902.0, "close_time": 1764460799999, "quote_volume": 288535.89079, "trades": 1506, "taker_buy_base": 2832082.0, "taker_buy_quote": 125188.95189 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.04366, "high": 0.04439, "low": 0.04202, "close": 0.04333, "volume": 6821759.0, "close_time": 1764464399999, "quote_volume": 294760.81976, "trades": 1401, "taker_buy_base": 3691826.0, "taker_buy_quote": 160076.65887 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.04312, "high": 0.04323, "low": 0.04003, "close": 0.04164, "volume": 3987740.0, "close_time": 1764467999999, "quote_volume": 164588.86548, "trades": 1090, "taker_buy_base": 1712695.0, "taker_buy_quote": 70749.01219 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.04151, "high": 0.04245, "low": 0.04107, "close": 0.04134, "volume": 1288448.0, "close_time": 1764471599999, "quote_volume": 53719.04615, "trades": 427, "taker_buy_base": 474585.0, "taker_buy_quote": 19817.47529 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.04133, "high": 0.04166, "low": 0.03992, "close": 0.04162, "volume": 5359227.0, "close_time": 1764475199999, "quote_volume": 219024.92663, "trades": 1178, "taker_buy_base": 2930922.0, "taker_buy_quote": 119852.39221 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.04152, "high": 0.0423, "low": 0.04106, "close": 0.0417, "volume": 6028693.0, "close_time": 1764478799999, "quote_volume": 250824.97159, "trades": 1929, "taker_buy_base": 3171413.0, "taker_buy_quote": 131906.16368 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.04161, "high": 0.04214, "low": 0.04092, "close": 0.04179, "volume": 2763065.0, "close_time": 1764482399999, "quote_volume": 115037.18797, "trades": 1014, "taker_buy_base": 1626879.0, "taker_buy_quote": 67698.5696 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0418, "high": 0.0418, "low": 0.04118, "close": 0.04129, "volume": 1099580.0, "close_time": 1764485999999, "quote_volume": 45561.26035, "trades": 464, "taker_buy_base": 459780.0, "taker_buy_quote": 19048.98856 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.04131, "high": 0.04182, "low": 0.04048, "close": 0.0408, "volume": 1694863.0, "close_time": 1764489599999, "quote_volume": 70065.39477, "trades": 618, "taker_buy_base": 790053.0, "taker_buy_quote": 32678.05668 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.04076, "high": 0.04248, "low": 0.04076, "close": 0.04162, "volume": 4194160.0, "close_time": 1764493199999, "quote_volume": 174274.77735, "trades": 1372, "taker_buy_base": 2039776.0, "taker_buy_quote": 84794.62424 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.04149, "high": 0.04201, "low": 0.04109, "close": 0.04127, "volume": 2369425.0, "close_time": 1764496799999, "quote_volume": 98221.66659, "trades": 925, "taker_buy_base": 1148897.0, "taker_buy_quote": 47627.29932 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.04121, "high": 0.04149, "low": 0.04018, "close": 0.04123, "volume": 4143222.0, "close_time": 1764500399999, "quote_volume": 170089.6167, "trades": 1166, "taker_buy_base": 1832931.0, "taker_buy_quote": 75283.22639 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.0412, "high": 0.04149, "low": 0.0405, "close": 0.04085, "volume": 1653779.0, "close_time": 1764503999999, "quote_volume": 67750.65214, "trades": 626, "taker_buy_base": 648427.0, "taker_buy_quote": 26565.00453 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.04085, "high": 0.04198, "low": 0.03991, "close": 0.04162, "volume": 3519481.0, "close_time": 1764507599999, "quote_volume": 144253.68121, "trades": 1101, "taker_buy_base": 2008591.0, "taker_buy_quote": 82433.49711 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0415, "high": 0.04158, "low": 0.04097, "close": 0.04132, "volume": 1639002.0, "close_time": 1764511199999, "quote_volume": 67762.14769, "trades": 545, "taker_buy_base": 660978.0, "taker_buy_quote": 27317.39839 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.04137, "high": 0.04373, "low": 0.04115, "close": 0.04315, "volume": 5602683.0, "close_time": 1764514799999, "quote_volume": 238003.39171, "trades": 1582, "taker_buy_base": 2938265.0, "taker_buy_quote": 124790.65251 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.04304, "high": 0.0476, "low": 0.04282, "close": 0.04498, "volume": 18430413.0, "close_time": 1764518399999, "quote_volume": 832174.71577, "trades": 5925, "taker_buy_base": 9968124.0, "taker_buy_quote": 449508.12546 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.04497, "high": 0.04662, "low": 0.0429, "close": 0.04346, "volume": 12936826.0, "close_time": 1764521999999, "quote_volume": 572293.66462, "trades": 3585, "taker_buy_base": 6414407.0, "taker_buy_quote": 283872.44297 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.04335, "high": 0.04349, "low": 0.04231, "close": 0.04242, "volume": 3951222.0, "close_time": 1764525599999, "quote_volume": 169762.14558, "trades": 842, "taker_buy_base": 1537091.0, "taker_buy_quote": 65911.79018 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.04242, "high": 0.04265, "low": 0.0417, "close": 0.042, "volume": 3349442.0, "close_time": 1764529199999, "quote_volume": 141264.01297, "trades": 634, "taker_buy_base": 1652818.0, "taker_buy_quote": 69862.78623 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.04195, "high": 0.04243, "low": 0.04136, "close": 0.0424, "volume": 1862579.0, "close_time": 1764532799999, "quote_volume": 77933.86118, "trades": 380, "taker_buy_base": 1036219.0, "taker_buy_quote": 43370.4699 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.04235, "high": 0.04235, "low": 0.04141, "close": 0.0418, "volume": 2968922.0, "close_time": 1764536399999, "quote_volume": 124195.5299, "trades": 548, "taker_buy_base": 1392991.0, "taker_buy_quote": 58318.79207 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.04162, "high": 0.04366, "low": 0.04156, "close": 0.04341, "volume": 2510718.0, "close_time": 1764539999999, "quote_volume": 107594.21213, "trades": 480, "taker_buy_base": 1113066.0, "taker_buy_quote": 47745.93657 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.04342, "high": 0.04406, "low": 0.04253, "close": 0.04289, "volume": 3692641.0, "close_time": 1764543599999, "quote_volume": 159718.53434, "trades": 802, "taker_buy_base": 2063946.0, "taker_buy_quote": 89316.48525 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.04288, "high": 0.04295, "low": 0.04201, "close": 0.04248, "volume": 2966197.0, "close_time": 1764547199999, "quote_volume": 126192.13097, "trades": 618, "taker_buy_base": 1948817.0, "taker_buy_quote": 82910.89921 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.04248, "high": 0.0439, "low": 0.03848, "close": 0.03967, "volume": 8750389.0, "close_time": 1764550799999, "quote_volume": 362394.1271, "trades": 1811, "taker_buy_base": 3586217.0, "taker_buy_quote": 149080.87722 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.04003, "high": 0.04032, "low": 0.03892, "close": 0.03944, "volume": 2331527.0, "close_time": 1764554399999, "quote_volume": 92816.27139, "trades": 644, "taker_buy_base": 1574905.0, "taker_buy_quote": 62768.16627 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.03936, "high": 0.041, "low": 0.03935, "close": 0.04057, "volume": 1761354.0, "close_time": 1764557999999, "quote_volume": 70572.94012, "trades": 619, "taker_buy_base": 716867.0, "taker_buy_quote": 28730.26263 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.04092, "high": 0.04229, "low": 0.03986, "close": 0.03999, "volume": 2309437.0, "close_time": 1764561599999, "quote_volume": 95131.67192, "trades": 707, "taker_buy_base": 1579437.0, "taker_buy_quote": 65289.16643 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.03997, "high": 0.04158, "low": 0.03959, "close": 0.03992, "volume": 2421297.0, "close_time": 1764565199999, "quote_volume": 97677.19058, "trades": 742, "taker_buy_base": 1399205.0, "taker_buy_quote": 56511.84009 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.03971, "high": 0.04055, "low": 0.03971, "close": 0.04021, "volume": 1047857.0, "close_time": 1764568799999, "quote_volume": 41953.4907, "trades": 375, "taker_buy_base": 598586.0, "taker_buy_quote": 23966.05516 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.04023, "high": 0.04271, "low": 0.04016, "close": 0.04209, "volume": 1458683.0, "close_time": 1764572399999, "quote_volume": 60966.0748, "trades": 490, "taker_buy_base": 882562.0, "taker_buy_quote": 36841.93843 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.04209, "high": 0.04243, "low": 0.04012, "close": 0.0402, "volume": 2927634.0, "close_time": 1764575999999, "quote_volume": 119195.78305, "trades": 1069, "taker_buy_base": 1995670.0, "taker_buy_quote": 80940.0665 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.04015, "high": 0.04052, "low": 0.03986, "close": 0.04035, "volume": 781361.0, "close_time": 1764579599999, "quote_volume": 31360.98555, "trades": 264, "taker_buy_base": 463199.0, "taker_buy_quote": 18591.39702 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.04018, "high": 0.04057, "low": 0.03997, "close": 0.04041, "volume": 607178.0, "close_time": 1764583199999, "quote_volume": 24457.8514, "trades": 159, "taker_buy_base": 402948.0, "taker_buy_quote": 16230.13893 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.04032, "high": 0.0408, "low": 0.04008, "close": 0.04041, "volume": 795007.0, "close_time": 1764586799999, "quote_volume": 32086.78268, "trades": 234, "taker_buy_base": 438110.0, "taker_buy_quote": 17681.23147 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.04046, "high": 0.04169, "low": 0.04046, "close": 0.04108, "volume": 1207911.0, "close_time": 1764590399999, "quote_volume": 49586.58371, "trades": 274, "taker_buy_base": 609191.0, "taker_buy_quote": 25010.05741 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.04104, "high": 0.04109, "low": 0.03968, "close": 0.04024, "volume": 1517415.0, "close_time": 1764593999999, "quote_volume": 61108.12466, "trades": 361, "taker_buy_base": 925616.0, "taker_buy_quote": 37245.89687 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0402, "high": 0.04054, "low": 0.03984, "close": 0.03991, "volume": 1050933.0, "close_time": 1764597599999, "quote_volume": 42145.52328, "trades": 231, "taker_buy_base": 704818.0, "taker_buy_quote": 28272.59724 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.03995, "high": 0.04035, "low": 0.03984, "close": 0.04009, "volume": 394974.0, "close_time": 1764601199999, "quote_volume": 15807.41546, "trades": 99, "taker_buy_base": 176683.0, "taker_buy_quote": 7068.61568 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.04016, "high": 0.04016, "low": 0.03908, "close": 0.03946, "volume": 731528.0, "close_time": 1764604799999, "quote_volume": 28874.90764, "trades": 177, "taker_buy_base": 470957.0, "taker_buy_quote": 18560.82656 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.03939, "high": 0.03947, "low": 0.03868, "close": 0.03897, "volume": 1322094.0, "close_time": 1764608399999, "quote_volume": 51623.63773, "trades": 277, "taker_buy_base": 558722.0, "taker_buy_quote": 21834.78518 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.03898, "high": 0.03926, "low": 0.03848, "close": 0.0388, "volume": 871615.0, "close_time": 1764611999999, "quote_volume": 33955.35454, "trades": 191, "taker_buy_base": 429773.0, "taker_buy_quote": 16747.84109 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.03866, "high": 0.03866, "low": 0.03794, "close": 0.03841, "volume": 1112705.0, "close_time": 1764615599999, "quote_volume": 42559.07657, "trades": 149, "taker_buy_base": 878526.0, "taker_buy_quote": 33617.75531 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.03864, "high": 0.03901, "low": 0.03837, "close": 0.03847, "volume": 484767.0, "close_time": 1764619199999, "quote_volume": 18759.2552, "trades": 111, "taker_buy_base": 184331.0, "taker_buy_quote": 7134.78827 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.03845, "high": 0.03914, "low": 0.03842, "close": 0.03892, "volume": 321364.0, "close_time": 1764622799999, "quote_volume": 12448.05153, "trades": 80, "taker_buy_base": 164918.0, "taker_buy_quote": 6378.13484 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.03903, "high": 0.03963, "low": 0.03894, "close": 0.03946, "volume": 434058.0, "close_time": 1764626399999, "quote_volume": 17039.44288, "trades": 103, "taker_buy_base": 122937.0, "taker_buy_quote": 4826.12153 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.03959, "high": 0.04057, "low": 0.03958, "close": 0.04014, "volume": 485224.0, "close_time": 1764629999999, "quote_volume": 19548.50779, "trades": 100, "taker_buy_base": 241787.0, "taker_buy_quote": 9739.17605 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.04007, "high": 0.04038, "low": 0.03974, "close": 0.03974, "volume": 622614.0, "close_time": 1764633599999, "quote_volume": 25011.29466, "trades": 133, "taker_buy_base": 281049.0, "taker_buy_quote": 11299.15862 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.03947, "high": 0.04103, "low": 0.03897, "close": 0.0403, "volume": 4023254.0, "close_time": 1764637199999, "quote_volume": 160989.24836, "trades": 985, "taker_buy_base": 2343312.0, "taker_buy_quote": 93787.65863 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.04034, "high": 0.0413, "low": 0.04, "close": 0.04034, "volume": 746565.0, "close_time": 1764640799999, "quote_volume": 30333.24367, "trades": 187, "taker_buy_base": 429400.0, "taker_buy_quote": 17449.32422 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.04024, "high": 0.04024, "low": 0.03882, "close": 0.03885, "volume": 180851.0, "close_time": 1764644399999, "quote_volume": 7117.14236, "trades": 58, "taker_buy_base": 62794.0, "taker_buy_quote": 2473.01926 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.03875, "high": 0.03882, "low": 0.03829, "close": 0.03853, "volume": 353124.0, "close_time": 1764647999999, "quote_volume": 13650.34687, "trades": 95, "taker_buy_base": 228359.0, "taker_buy_quote": 8829.95486 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.03878, "high": 0.03914, "low": 0.03877, "close": 0.03905, "volume": 401350.0, "close_time": 1764651599999, "quote_volume": 15626.17714, "trades": 106, "taker_buy_base": 248290.0, "taker_buy_quote": 9668.26854 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.03898, "high": 0.03903, "low": 0.03877, "close": 0.03892, "volume": 198729.0, "close_time": 1764655199999, "quote_volume": 7729.60614, "trades": 48, "taker_buy_base": 63283.0, "taker_buy_quote": 2461.55922 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.03881, "high": 0.03881, "low": 0.03841, "close": 0.03854, "volume": 532652.0, "close_time": 1764658799999, "quote_volume": 20532.98926, "trades": 96, "taker_buy_base": 250361.0, "taker_buy_quote": 9653.17131 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.03865, "high": 0.03867, "low": 0.03821, "close": 0.03839, "volume": 231981.0, "close_time": 1764662399999, "quote_volume": 8905.96796, "trades": 41, "taker_buy_base": 87729.0, "taker_buy_quote": 3371.39459 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.03829, "high": 0.03833, "low": 0.0367, "close": 0.0371, "volume": 1211497.0, "close_time": 1764665999999, "quote_volume": 45226.36576, "trades": 231, "taker_buy_base": 468081.0, "taker_buy_quote": 17508.80353 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.03708, "high": 0.03738, "low": 0.03707, "close": 0.03729, "volume": 368540.0, "close_time": 1764669599999, "quote_volume": 13717.17593, "trades": 83, "taker_buy_base": 170774.0, "taker_buy_quote": 6361.40094 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.03723, "high": 0.03822, "low": 0.03723, "close": 0.03805, "volume": 388228.0, "close_time": 1764673199999, "quote_volume": 14696.52907, "trades": 73, "taker_buy_base": 121082.0, "taker_buy_quote": 4593.30674 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.03805, "high": 0.03817, "low": 0.0378, "close": 0.03796, "volume": 152468.0, "close_time": 1764676799999, "quote_volume": 5780.01489, "trades": 39, "taker_buy_base": 120714.0, "taker_buy_quote": 4575.44861 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.03813, "high": 0.03878, "low": 0.03813, "close": 0.03823, "volume": 141293.0, "close_time": 1764680399999, "quote_volume": 5430.90964, "trades": 34, "taker_buy_base": 89995.0, "taker_buy_quote": 3459.46185 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.03825, "high": 0.03863, "low": 0.03797, "close": 0.03841, "volume": 289165.0, "close_time": 1764683999999, "quote_volume": 11113.9059, "trades": 65, "taker_buy_base": 121202.0, "taker_buy_quote": 4654.84848 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.03834, "high": 0.03923, "low": 0.0383, "close": 0.03916, "volume": 190440.0, "close_time": 1764687599999, "quote_volume": 7399.42546, "trades": 50, "taker_buy_base": 127155.0, "taker_buy_quote": 4937.01482 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.03925, "high": 0.04035, "low": 0.03925, "close": 0.0402, "volume": 1234866.0, "close_time": 1764691199999, "quote_volume": 49013.09229, "trades": 216, "taker_buy_base": 480257.0, "taker_buy_quote": 19088.94381 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.04032, "high": 0.04068, "low": 0.03955, "close": 0.04025, "volume": 950203.0, "close_time": 1764694799999, "quote_volume": 38022.14568, "trades": 237, "taker_buy_base": 557073.0, "taker_buy_quote": 22335.63197 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.04014, "high": 0.04042, "low": 0.04, "close": 0.04008, "volume": 638184.0, "close_time": 1764698399999, "quote_volume": 25620.27931, "trades": 145, "taker_buy_base": 221328.0, "taker_buy_quote": 8894.10633 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.04008, "high": 0.04029, "low": 0.0399, "close": 0.04006, "volume": 392842.0, "close_time": 1764701999999, "quote_volume": 15741.61384, "trades": 80, "taker_buy_base": 169184.0, "taker_buy_quote": 6783.23012 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.04011, "high": 0.04041, "low": 0.04011, "close": 0.04016, "volume": 400212.0, "close_time": 1764705599999, "quote_volume": 16099.90257, "trades": 41, "taker_buy_base": 119065.0, "taker_buy_quote": 4792.87553 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.04017, "high": 0.04026, "low": 0.03889, "close": 0.03913, "volume": 832177.0, "close_time": 1764709199999, "quote_volume": 32677.50338, "trades": 128, "taker_buy_base": 462060.0, "taker_buy_quote": 18134.21522 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.03917, "high": 0.0397, "low": 0.0391, "close": 0.0397, "volume": 421027.0, "close_time": 1764712799999, "quote_volume": 16523.16443, "trades": 59, "taker_buy_base": 145755.0, "taker_buy_quote": 5721.67511 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.03981, "high": 0.04062, "low": 0.03981, "close": 0.04035, "volume": 1025234.0, "close_time": 1764716399999, "quote_volume": 41337.69369, "trades": 170, "taker_buy_base": 460864.0, "taker_buy_quote": 18577.25785 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.04048, "high": 0.04048, "low": 0.04015, "close": 0.04039, "volume": 277862.0, "close_time": 1764719999999, "quote_volume": 11199.22795, "trades": 66, "taker_buy_base": 162534.0, "taker_buy_quote": 6552.8251 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.04013, "high": 0.04033, "low": 0.03949, "close": 0.03965, "volume": 843769.0, "close_time": 1764723599999, "quote_volume": 33628.93489, "trades": 191, "taker_buy_base": 543617.0, "taker_buy_quote": 21679.76716 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.03951, "high": 0.03978, "low": 0.03935, "close": 0.03964, "volume": 168950.0, "close_time": 1764727199999, "quote_volume": 6678.41192, "trades": 44, "taker_buy_base": 96753.0, "taker_buy_quote": 3824.865 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.03944, "high": 0.03991, "low": 0.03929, "close": 0.03963, "volume": 342800.0, "close_time": 1764730799999, "quote_volume": 13534.05273, "trades": 81, "taker_buy_base": 141206.0, "taker_buy_quote": 5572.52795 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.03963, "high": 0.03963, "low": 0.03896, "close": 0.03923, "volume": 183483.0, "close_time": 1764734399999, "quote_volume": 7188.27097, "trades": 48, "taker_buy_base": 62650.0, "taker_buy_quote": 2456.40957 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0392, "high": 0.03942, "low": 0.03909, "close": 0.03928, "volume": 498559.0, "close_time": 1764737999999, "quote_volume": 19588.17256, "trades": 68, "taker_buy_base": 183708.0, "taker_buy_quote": 7206.95794 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.03932, "high": 0.03947, "low": 0.03922, "close": 0.03947, "volume": 1308090.0, "close_time": 1764741599999, "quote_volume": 51440.16248, "trades": 220, "taker_buy_base": 919458.0, "taker_buy_quote": 36149.59713 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.03944, "high": 0.03983, "low": 0.03921, "close": 0.03953, "volume": 655523.0, "close_time": 1764745199999, "quote_volume": 25905.52968, "trades": 104, "taker_buy_base": 245650.0, "taker_buy_quote": 9710.45106 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.03953, "high": 0.03973, "low": 0.03923, "close": 0.03925, "volume": 1520177.0, "close_time": 1764748799999, "quote_volume": 60035.99069, "trades": 227, "taker_buy_base": 576764.0, "taker_buy_quote": 22749.55656 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03925, "high": 0.03951, "low": 0.03915, "close": 0.03935, "volume": 291505.0, "close_time": 1764752399999, "quote_volume": 11471.89299, "trades": 57, "taker_buy_base": 166593.0, "taker_buy_quote": 6550.0391 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.03917, "high": 0.0393, "low": 0.03894, "close": 0.0393, "volume": 176902.0, "close_time": 1764755999999, "quote_volume": 6913.45345, "trades": 43, "taker_buy_base": 41540.0, "taker_buy_quote": 1622.10262 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.03936, "high": 0.03937, "low": 0.03908, "close": 0.03912, "volume": 534608.0, "close_time": 1764759599999, "quote_volume": 20974.45751, "trades": 99, "taker_buy_base": 276731.0, "taker_buy_quote": 10858.5372 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.03916, "high": 0.03927, "low": 0.03907, "close": 0.03926, "volume": 191348.0, "close_time": 1764763199999, "quote_volume": 7495.69104, "trades": 34, "taker_buy_base": 135599.0, "taker_buy_quote": 5311.63091 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03924, "high": 0.04001, "low": 0.03913, "close": 0.03983, "volume": 335010.0, "close_time": 1764766799999, "quote_volume": 13301.35011, "trades": 75, "taker_buy_base": 256297.0, "taker_buy_quote": 10186.20014 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.03981, "high": 0.04014, "low": 0.0392, "close": 0.03927, "volume": 355492.0, "close_time": 1764770399999, "quote_volume": 14189.33565, "trades": 61, "taker_buy_base": 167425.0, "taker_buy_quote": 6683.8105 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.039, "high": 0.03902, "low": 0.03838, "close": 0.03862, "volume": 955159.0, "close_time": 1764773999999, "quote_volume": 36958.97326, "trades": 157, "taker_buy_base": 555638.0, "taker_buy_quote": 21491.35778 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.03859, "high": 0.03883, "low": 0.03851, "close": 0.03869, "volume": 340434.0, "close_time": 1764777599999, "quote_volume": 13170.12981, "trades": 49, "taker_buy_base": 272249.0, "taker_buy_quote": 10531.23564 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03881, "high": 0.03882, "low": 0.03845, "close": 0.03865, "volume": 744911.0, "close_time": 1764781199999, "quote_volume": 28763.21897, "trades": 100, "taker_buy_base": 211285.0, "taker_buy_quote": 8165.00123 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.03865, "high": 0.03886, "low": 0.0385, "close": 0.03886, "volume": 304735.0, "close_time": 1764784799999, "quote_volume": 11768.86111, "trades": 51, "taker_buy_base": 155616.0, "taker_buy_quote": 6010.69677 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.03895, "high": 0.03895, "low": 0.03859, "close": 0.03859, "volume": 169467.0, "close_time": 1764788399999, "quote_volume": 6563.98941, "trades": 27, "taker_buy_base": 76965.0, "taker_buy_quote": 2983.47683 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.03864, "high": 0.0388, "low": 0.03855, "close": 0.0388, "volume": 241585.0, "close_time": 1764791999999, "quote_volume": 9327.40921, "trades": 32, "taker_buy_base": 197370.0, "taker_buy_quote": 7619.35723 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03889, "high": 0.0389, "low": 0.03864, "close": 0.03885, "volume": 460684.0, "close_time": 1764795599999, "quote_volume": 17874.41703, "trades": 50, "taker_buy_base": 227123.0, "taker_buy_quote": 8809.84076 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.03884, "high": 0.03934, "low": 0.03884, "close": 0.03909, "volume": 220951.0, "close_time": 1764799199999, "quote_volume": 8663.10331, "trades": 33, "taker_buy_base": 89266.0, "taker_buy_quote": 3495.19879 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.03916, "high": 0.03916, "low": 0.03886, "close": 0.03913, "volume": 219814.0, "close_time": 1764802799999, "quote_volume": 8565.51546, "trades": 37, "taker_buy_base": 99277.0, "taker_buy_quote": 3869.92014 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.03929, "high": 0.03943, "low": 0.03928, "close": 0.03928, "volume": 162926.0, "close_time": 1764806399999, "quote_volume": 6410.63942, "trades": 25, "taker_buy_base": 111746.0, "taker_buy_quote": 4396.19711 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03906, "high": 0.03906, "low": 0.03863, "close": 0.03875, "volume": 966312.0, "close_time": 1764809999999, "quote_volume": 37438.19199, "trades": 65, "taker_buy_base": 259493.0, "taker_buy_quote": 10063.13247 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.03871, "high": 0.03905, "low": 0.03868, "close": 0.03871, "volume": 160604.0, "close_time": 1764813599999, "quote_volume": 6242.94557, "trades": 20, "taker_buy_base": 83363.0, "taker_buy_quote": 3237.75838 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.03867, "high": 0.03898, "low": 0.03867, "close": 0.03896, "volume": 127899.0, "close_time": 1764817199999, "quote_volume": 4963.53266, "trades": 16, "taker_buy_base": 79173.0, "taker_buy_quote": 3070.92734 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.039, "high": 0.03901, "low": 0.03866, "close": 0.03872, "volume": 490292.0, "close_time": 1764820799999, "quote_volume": 18993.02092, "trades": 34, "taker_buy_base": 407215.0, "taker_buy_quote": 15772.46103 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03872, "high": 0.0388, "low": 0.03861, "close": 0.0388, "volume": 105773.0, "close_time": 1764824399999, "quote_volume": 4092.66543, "trades": 18, "taker_buy_base": 44125.0, "taker_buy_quote": 1706.65438 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.03866, "high": 0.0408, "low": 0.03866, "close": 0.03989, "volume": 1371799.0, "close_time": 1764827999999, "quote_volume": 54715.17062, "trades": 193, "taker_buy_base": 708050.0, "taker_buy_quote": 28154.1831 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0401, "high": 0.04034, "low": 0.03957, "close": 0.03986, "volume": 580945.0, "close_time": 1764831599999, "quote_volume": 23226.48206, "trades": 105, "taker_buy_base": 274191.0, "taker_buy_quote": 10966.37925 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.04002, "high": 0.04045, "low": 0.03995, "close": 0.04028, "volume": 595958.0, "close_time": 1764835199999, "quote_volume": 23908.44206, "trades": 89, "taker_buy_base": 193350.0, "taker_buy_quote": 7760.72895 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.04028, "high": 0.04317, "low": 0.0402, "close": 0.0422, "volume": 4135680.0, "close_time": 1764838799999, "quote_volume": 173642.56821, "trades": 921, "taker_buy_base": 2112894.0, "taker_buy_quote": 88695.86372 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.04208, "high": 0.04569, "low": 0.04202, "close": 0.04243, "volume": 9804587.0, "close_time": 1764842399999, "quote_volume": 434750.40656, "trades": 2304, "taker_buy_base": 4777019.0, "taker_buy_quote": 211827.22772 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0426, "high": 0.04276, "low": 0.04123, "close": 0.04158, "volume": 2880161.0, "close_time": 1764845999999, "quote_volume": 121187.03114, "trades": 558, "taker_buy_base": 942805.0, "taker_buy_quote": 39744.32215 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.04142, "high": 0.04142, "low": 0.04059, "close": 0.04083, "volume": 1220060.0, "close_time": 1764849599999, "quote_volume": 49921.85874, "trades": 203, "taker_buy_base": 434066.0, "taker_buy_quote": 17747.30018 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.04079, "high": 0.04129, "low": 0.04058, "close": 0.04085, "volume": 568961.0, "close_time": 1764853199999, "quote_volume": 23262.26917, "trades": 61, "taker_buy_base": 118213.0, "taker_buy_quote": 4839.99177 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.04082, "high": 0.04082, "low": 0.03999, "close": 0.04011, "volume": 1805322.0, "close_time": 1764856799999, "quote_volume": 72588.89491, "trades": 230, "taker_buy_base": 833332.0, "taker_buy_quote": 33439.6413 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.04015, "high": 0.0409, "low": 0.04015, "close": 0.04041, "volume": 1371452.0, "close_time": 1764860399999, "quote_volume": 55662.97945, "trades": 168, "taker_buy_base": 739659.0, "taker_buy_quote": 30028.16402 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.04039, "high": 0.04133, "low": 0.04039, "close": 0.04109, "volume": 1032194.0, "close_time": 1764863999999, "quote_volume": 42350.45468, "trades": 126, "taker_buy_base": 574427.0, "taker_buy_quote": 23574.3372 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.04114, "high": 0.04174, "low": 0.04078, "close": 0.04079, "volume": 1779617.0, "close_time": 1764867599999, "quote_volume": 73425.39357, "trades": 217, "taker_buy_base": 962808.0, "taker_buy_quote": 39701.03182 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.04087, "high": 0.04125, "low": 0.04062, "close": 0.04065, "volume": 321937.0, "close_time": 1764871199999, "quote_volume": 13182.99567, "trades": 59, "taker_buy_base": 152977.0, "taker_buy_quote": 6266.90319 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.04067, "high": 0.04125, "low": 0.04054, "close": 0.04082, "volume": 128424.0, "close_time": 1764874799999, "quote_volume": 5248.31451, "trades": 33, "taker_buy_base": 53500.0, "taker_buy_quote": 2194.26091 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.04093, "high": 0.04093, "low": 0.03989, "close": 0.04045, "volume": 582653.0, "close_time": 1764878399999, "quote_volume": 23412.06425, "trades": 96, "taker_buy_base": 204423.0, "taker_buy_quote": 8229.35681 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.04041, "high": 0.04072, "low": 0.04033, "close": 0.04052, "volume": 162334.0, "close_time": 1764881999999, "quote_volume": 6570.24631, "trades": 41, "taker_buy_base": 47548.0, "taker_buy_quote": 1927.05679 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.04049, "high": 0.04085, "low": 0.04019, "close": 0.04022, "volume": 350065.0, "close_time": 1764885599999, "quote_volume": 14150.37231, "trades": 47, "taker_buy_base": 135385.0, "taker_buy_quote": 5485.00214 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.04019, "high": 0.04037, "low": 0.04002, "close": 0.04025, "volume": 389537.0, "close_time": 1764889199999, "quote_volume": 15651.78068, "trades": 49, "taker_buy_base": 88161.0, "taker_buy_quote": 3544.25964 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.04024, "high": 0.04065, "low": 0.04018, "close": 0.04053, "volume": 361500.0, "close_time": 1764892799999, "quote_volume": 14615.06693, "trades": 65, "taker_buy_base": 203770.0, "taker_buy_quote": 8244.47254 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.04048, "high": 0.04144, "low": 0.03988, "close": 0.04066, "volume": 2074751.0, "close_time": 1764896399999, "quote_volume": 84197.20084, "trades": 378, "taker_buy_base": 996623.0, "taker_buy_quote": 40429.23993 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.04034, "high": 0.04051, "low": 0.03993, "close": 0.04015, "volume": 200844.0, "close_time": 1764899999999, "quote_volume": 8068.75754, "trades": 45, "taker_buy_base": 51311.0, "taker_buy_quote": 2065.83269 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.04013, "high": 0.04033, "low": 0.04, "close": 0.04011, "volume": 244719.0, "close_time": 1764903599999, "quote_volume": 9828.66561, "trades": 44, "taker_buy_base": 57606.0, "taker_buy_quote": 2314.18041 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.04011, "high": 0.04021, "low": 0.03931, "close": 0.0397, "volume": 555965.0, "close_time": 1764907199999, "quote_volume": 21994.71959, "trades": 68, "taker_buy_base": 353917.0, "taker_buy_quote": 13979.76437 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03961, "high": 0.03967, "low": 0.03868, "close": 0.03903, "volume": 732894.0, "close_time": 1764910799999, "quote_volume": 28646.61361, "trades": 98, "taker_buy_base": 140823.0, "taker_buy_quote": 5498.41737 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.03872, "high": 0.0393, "low": 0.0387, "close": 0.03916, "volume": 398861.0, "close_time": 1764914399999, "quote_volume": 15595.21509, "trades": 84, "taker_buy_base": 183131.0, "taker_buy_quote": 7154.78277 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.03936, "high": 0.03966, "low": 0.03914, "close": 0.03929, "volume": 488440.0, "close_time": 1764917999999, "quote_volume": 19221.69449, "trades": 95, "taker_buy_base": 149098.0, "taker_buy_quote": 5884.45514 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.03936, "high": 0.0396, "low": 0.03928, "close": 0.03946, "volume": 159404.0, "close_time": 1764921599999, "quote_volume": 6290.74542, "trades": 47, "taker_buy_base": 20193.0, "taker_buy_quote": 796.86399 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03943, "high": 0.03943, "low": 0.03876, "close": 0.03898, "volume": 494993.0, "close_time": 1764925199999, "quote_volume": 19310.85879, "trades": 88, "taker_buy_base": 188593.0, "taker_buy_quote": 7353.77468 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.03884, "high": 0.039, "low": 0.03835, "close": 0.03853, "volume": 1625686.0, "close_time": 1764928799999, "quote_volume": 62790.11554, "trades": 225, "taker_buy_base": 765885.0, "taker_buy_quote": 29531.64584 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.03849, "high": 0.0388, "low": 0.0384, "close": 0.03858, "volume": 885833.0, "close_time": 1764932399999, "quote_volume": 34221.74217, "trades": 138, "taker_buy_base": 618622.0, "taker_buy_quote": 23901.08773 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.03845, "high": 0.0387, "low": 0.03835, "close": 0.03854, "volume": 190792.0, "close_time": 1764935999999, "quote_volume": 7333.22162, "trades": 27, "taker_buy_base": 126882.0, "taker_buy_quote": 4874.15082 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03853, "high": 0.0386, "low": 0.03852, "close": 0.03856, "volume": 50782.0, "close_time": 1764939599999, "quote_volume": 1958.09327, "trades": 14, "taker_buy_base": 18448.0, "taker_buy_quote": 711.38664 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.03852, "high": 0.03855, "low": 0.0382, "close": 0.03837, "volume": 243658.0, "close_time": 1764943199999, "quote_volume": 9349.4714, "trades": 41, "taker_buy_base": 157306.0, "taker_buy_quote": 6035.4959 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.03835, "high": 0.03841, "low": 0.03797, "close": 0.0381, "volume": 389320.0, "close_time": 1764946799999, "quote_volume": 14879.44727, "trades": 179, "taker_buy_base": 185116.0, "taker_buy_quote": 7090.97804 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.03814, "high": 0.03879, "low": 0.03808, "close": 0.03808, "volume": 997836.0, "close_time": 1764950399999, "quote_volume": 38373.07453, "trades": 199, "taker_buy_base": 693400.0, "taker_buy_quote": 26656.98372 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03795, "high": 0.03796, "low": 0.03688, "close": 0.03742, "volume": 981384.0, "close_time": 1764953999999, "quote_volume": 36575.74375, "trades": 144, "taker_buy_base": 535509.0, "taker_buy_quote": 19957.07571 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0375, "high": 0.0375, "low": 0.03729, "close": 0.0374, "volume": 135487.0, "close_time": 1764957599999, "quote_volume": 5071.93197, "trades": 24, "taker_buy_base": 125531.0, "taker_buy_quote": 4699.97912 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.03739, "high": 0.03754, "low": 0.03719, "close": 0.03721, "volume": 333179.0, "close_time": 1764961199999, "quote_volume": 12457.93478, "trades": 27, "taker_buy_base": 96106.0, "taker_buy_quote": 3582.208 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.03712, "high": 0.03767, "low": 0.037, "close": 0.03762, "volume": 98742.0, "close_time": 1764964799999, "quote_volume": 3678.19071, "trades": 23, "taker_buy_base": 40914.0, "taker_buy_quote": 1532.83702 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03762, "high": 0.03778, "low": 0.03715, "close": 0.03733, "volume": 257094.0, "close_time": 1764968399999, "quote_volume": 9631.77946, "trades": 41, "taker_buy_base": 175754.0, "taker_buy_quote": 6595.2085 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.03732, "high": 0.03749, "low": 0.03721, "close": 0.03739, "volume": 244966.0, "close_time": 1764971999999, "quote_volume": 9157.99198, "trades": 98, "taker_buy_base": 86311.0, "taker_buy_quote": 3232.71056 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.03738, "high": 0.03777, "low": 0.03719, "close": 0.03767, "volume": 145772.0, "close_time": 1764975599999, "quote_volume": 5468.01498, "trades": 86, "taker_buy_base": 75812.0, "taker_buy_quote": 2844.86468 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.03767, "high": 0.0378, "low": 0.03762, "close": 0.03776, "volume": 143766.0, "close_time": 1764979199999, "quote_volume": 5417.53541, "trades": 18, "taker_buy_base": 40850.0, "taker_buy_quote": 1539.90165 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03778, "high": 0.03778, "low": 0.03589, "close": 0.0361, "volume": 1878139.0, "close_time": 1764982799999, "quote_volume": 68828.93696, "trades": 244, "taker_buy_base": 1116771.0, "taker_buy_quote": 40945.37278 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0361, "high": 0.03632, "low": 0.03588, "close": 0.03618, "volume": 335449.0, "close_time": 1764986399999, "quote_volume": 12088.26027, "trades": 53, "taker_buy_base": 151012.0, "taker_buy_quote": 5451.49836 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.03608, "high": 0.03637, "low": 0.03608, "close": 0.03637, "volume": 97365.0, "close_time": 1764989999999, "quote_volume": 3524.5731, "trades": 9, "taker_buy_base": 50277.0, "taker_buy_quote": 1819.74311 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.03668, "high": 0.03694, "low": 0.03653, "close": 0.03661, "volume": 106237.0, "close_time": 1764993599999, "quote_volume": 3903.51814, "trades": 18, "taker_buy_base": 58423.0, "taker_buy_quote": 2142.60283 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.03658, "high": 0.03658, "low": 0.03627, "close": 0.03641, "volume": 111757.0, "close_time": 1764997199999, "quote_volume": 4061.35766, "trades": 35, "taker_buy_base": 108350.0, "taker_buy_quote": 3936.77238 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.03658, "high": 0.03666, "low": 0.03641, "close": 0.03641, "volume": 144775.0, "close_time": 1765000799999, "quote_volume": 5297.09196, "trades": 31, "taker_buy_base": 107997.0, "taker_buy_quote": 3951.84186 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 63043.0, "close_time": 1765004399999, "quote_volume": 2296.22521, "trades": 13, "taker_buy_base": 34147.0, "taker_buy_quote": 1243.53101 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.03621, "high": 0.03625, "low": 0.03604, "close": 0.03616, "volume": 106259.0, "close_time": 1765007999999, "quote_volume": 3840.75612, "trades": 26, "taker_buy_base": 61133.0, "taker_buy_quote": 2209.41871 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0362, "high": 0.0362, "low": 0.03593, "close": 0.03594, "volume": 145349.0, "close_time": 1765011599999, "quote_volume": 5236.82696, "trades": 45, "taker_buy_base": 53805.0, "taker_buy_quote": 1938.51815 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.03597, "high": 0.03639, "low": 0.03597, "close": 0.03631, "volume": 436800.0, "close_time": 1765015199999, "quote_volume": 15799.04928, "trades": 55, "taker_buy_base": 19029.0, "taker_buy_quote": 690.30753 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.03633, "high": 0.03641, "low": 0.03615, "close": 0.03616, "volume": 194452.0, "close_time": 1765018799999, "quote_volume": 7045.79656, "trades": 38, "taker_buy_base": 59361.0, "taker_buy_quote": 2153.52615 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.03603, "high": 0.03636, "low": 0.03596, "close": 0.03628, "volume": 139211.0, "close_time": 1765022399999, "quote_volume": 5040.73305, "trades": 33, "taker_buy_base": 74291.0, "taker_buy_quote": 2691.12896 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03614, "high": 0.03632, "low": 0.03614, "close": 0.03626, "volume": 54977.0, "close_time": 1765025999999, "quote_volume": 1992.5857, "trades": 13, "taker_buy_base": 34730.0, "taker_buy_quote": 1258.58366 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.03646, "high": 0.03666, "low": 0.03638, "close": 0.03657, "volume": 105000.0, "close_time": 1765029599999, "quote_volume": 3831.68959, "trades": 32, "taker_buy_base": 72367.0, "taker_buy_quote": 2639.8124 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.03653, "high": 0.03684, "low": 0.03646, "close": 0.03655, "volume": 931278.0, "close_time": 1765033199999, "quote_volume": 34081.51094, "trades": 210, "taker_buy_base": 263485.0, "taker_buy_quote": 9661.87411 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.03655, "high": 0.03655, "low": 0.03602, "close": 0.03623, "volume": 446563.0, "close_time": 1765036799999, "quote_volume": 16159.48093, "trades": 110, "taker_buy_base": 166499.0, "taker_buy_quote": 6033.64882 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03614, "high": 0.03642, "low": 0.03614, "close": 0.03642, "volume": 187746.0, "close_time": 1765040399999, "quote_volume": 6820.66392, "trades": 33, "taker_buy_base": 104603.0, "taker_buy_quote": 3799.48446 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.03632, "high": 0.03654, "low": 0.03629, "close": 0.0365, "volume": 144583.0, "close_time": 1765043999999, "quote_volume": 5264.73381, "trades": 28, "taker_buy_base": 78518.0, "taker_buy_quote": 2857.13103 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.03656, "high": 0.03658, "low": 0.03649, "close": 0.03656, "volume": 136326.0, "close_time": 1765047599999, "quote_volume": 4983.35904, "trades": 25, "taker_buy_base": 98092.0, "taker_buy_quote": 3586.72188 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.03651, "high": 0.03651, "low": 0.03637, "close": 0.03643, "volume": 45895.0, "close_time": 1765051199999, "quote_volume": 1671.39136, "trades": 11, "taker_buy_base": 21763.0, "taker_buy_quote": 792.02448 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03623, "high": 0.03638, "low": 0.03602, "close": 0.03635, "volume": 662073.0, "close_time": 1765054799999, "quote_volume": 23964.07035, "trades": 89, "taker_buy_base": 280979.0, "taker_buy_quote": 10171.39612 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.03644, "high": 0.03656, "low": 0.03626, "close": 0.03626, "volume": 56208.0, "close_time": 1765058399999, "quote_volume": 2050.15917, "trades": 10, "taker_buy_base": 31993.0, "taker_buy_quote": 1167.16584 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.03629, "high": 0.03641, "low": 0.03622, "close": 0.03624, "volume": 44751.0, "close_time": 1765061999999, "quote_volume": 1625.40899, "trades": 8, "taker_buy_base": 16741.0, "taker_buy_quote": 608.05158 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.03626, "high": 0.03658, "low": 0.03625, "close": 0.03655, "volume": 188559.0, "close_time": 1765065599999, "quote_volume": 6851.28835, "trades": 39, "taker_buy_base": 115158.0, "taker_buy_quote": 4185.63868 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03646, "high": 0.0379, "low": 0.03551, "close": 0.03737, "volume": 1234235.0, "close_time": 1765069199999, "quote_volume": 45418.99946, "trades": 255, "taker_buy_base": 714457.0, "taker_buy_quote": 26370.33102 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.03739, "high": 0.03889, "low": 0.03691, "close": 0.03761, "volume": 1375827.0, "close_time": 1765072799999, "quote_volume": 52288.044, "trades": 314, "taker_buy_base": 750117.0, "taker_buy_quote": 28525.98784 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.03759, "high": 0.03759, "low": 0.03698, "close": 0.03745, "volume": 328086.0, "close_time": 1765076399999, "quote_volume": 12239.37932, "trades": 93, "taker_buy_base": 178476.0, "taker_buy_quote": 6652.17422 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.03731, "high": 0.03737, "low": 0.03715, "close": 0.03715, "volume": 63018.0, "close_time": 1765079999999, "quote_volume": 2347.10442, "trades": 11, "taker_buy_base": 29390.0, "taker_buy_quote": 1094.11746 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03725, "high": 0.03757, "low": 0.03703, "close": 0.03752, "volume": 59633.0, "close_time": 1765083599999, "quote_volume": 2224.25331, "trades": 16, "taker_buy_base": 36230.0, "taker_buy_quote": 1352.90776 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.03749, "high": 0.03821, "low": 0.03734, "close": 0.03779, "volume": 313740.0, "close_time": 1765087199999, "quote_volume": 11840.89216, "trades": 62, "taker_buy_base": 163449.0, "taker_buy_quote": 6163.85191 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.03785, "high": 0.03826, "low": 0.03769, "close": 0.03775, "volume": 384149.0, "close_time": 1765090799999, "quote_volume": 14582.74897, "trades": 84, "taker_buy_base": 259155.0, "taker_buy_quote": 9839.00995 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.03753, "high": 0.03757, "low": 0.0372, "close": 0.0372, "volume": 51981.0, "close_time": 1765094399999, "quote_volume": 1947.69399, "trades": 18, "taker_buy_base": 30762.0, "taker_buy_quote": 1152.8393 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03723, "high": 0.03723, "low": 0.03648, "close": 0.0366, "volume": 537631.0, "close_time": 1765097999999, "quote_volume": 19739.76637, "trades": 113, "taker_buy_base": 252789.0, "taker_buy_quote": 9293.75528 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.03655, "high": 0.03655, "low": 0.03575, "close": 0.03595, "volume": 235504.0, "close_time": 1765101599999, "quote_volume": 8477.56134, "trades": 73, "taker_buy_base": 136304.0, "taker_buy_quote": 4904.48572 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.03574, "high": 0.03611, "low": 0.03561, "close": 0.03602, "volume": 208834.0, "close_time": 1765105199999, "quote_volume": 7471.39709, "trades": 47, "taker_buy_base": 56887.0, "taker_buy_quote": 2036.47694 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.03594, "high": 0.03598, "low": 0.03587, "close": 0.03593, "volume": 5476.0, "close_time": 1765108799999, "quote_volume": 196.56421, "trades": 4, "taker_buy_base": 5176.0, "taker_buy_quote": 185.78221 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03582, "high": 0.03598, "low": 0.03575, "close": 0.0359, "volume": 144309.0, "close_time": 1765112399999, "quote_volume": 5174.57629, "trades": 43, "taker_buy_base": 93636.0, "taker_buy_quote": 3355.255 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.03585, "high": 0.03585, "low": 0.0351, "close": 0.03535, "volume": 1504570.0, "close_time": 1765115999999, "quote_volume": 53260.52379, "trades": 141, "taker_buy_base": 1387609.0, "taker_buy_quote": 49117.698 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.03524, "high": 0.03528, "low": 0.03445, "close": 0.03468, "volume": 934402.0, "close_time": 1765119599999, "quote_volume": 32424.79204, "trades": 126, "taker_buy_base": 263949.0, "taker_buy_quote": 9171.59738 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.03466, "high": 0.0354, "low": 0.03466, "close": 0.03539, "volume": 349160.0, "close_time": 1765123199999, "quote_volume": 12266.702, "trades": 48, "taker_buy_base": 270745.0, "taker_buy_quote": 9526.92639 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03532, "high": 0.03538, "low": 0.03517, "close": 0.03517, "volume": 56133.0, "close_time": 1765126799999, "quote_volume": 1982.20381, "trades": 10, "taker_buy_base": 18055.0, "taker_buy_quote": 637.55545 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.03517, "high": 0.03569, "low": 0.03517, "close": 0.03563, "volume": 113478.0, "close_time": 1765130399999, "quote_volume": 4033.9773, "trades": 20, "taker_buy_base": 76973.0, "taker_buy_quote": 2735.93282 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0357, "high": 0.03598, "low": 0.0357, "close": 0.03592, "volume": 152717.0, "close_time": 1765133999999, "quote_volume": 5467.88958, "trades": 27, "taker_buy_base": 62603.0, "taker_buy_quote": 2242.59664 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.03595, "high": 0.03595, "low": 0.03564, "close": 0.03578, "volume": 45227.0, "close_time": 1765137599999, "quote_volume": 1617.88552, "trades": 14, "taker_buy_base": 33937.0, "taker_buy_quote": 1215.34969 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03581, "high": 0.03581, "low": 0.03555, "close": 0.03564, "volume": 207478.0, "close_time": 1765141199999, "quote_volume": 7394.7501, "trades": 38, "taker_buy_base": 83754.0, "taker_buy_quote": 2985.79387 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0357, "high": 0.0357, "low": 0.03498, "close": 0.03498, "volume": 107964.0, "close_time": 1765144799999, "quote_volume": 3830.94451, "trades": 29, "taker_buy_base": 85234.0, "taker_buy_quote": 3023.38906 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.03498, "high": 0.03517, "low": 0.03437, "close": 0.03478, "volume": 212913.0, "close_time": 1765148399999, "quote_volume": 7409.77521, "trades": 31, "taker_buy_base": 78368.0, "taker_buy_quote": 2727.22586 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.03495, "high": 0.03506, "low": 0.03469, "close": 0.03485, "volume": 216701.0, "close_time": 1765151999999, "quote_volume": 7580.77277, "trades": 14, "taker_buy_base": 37488.0, "taker_buy_quote": 1309.07755 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03492, "high": 0.03638, "low": 0.03475, "close": 0.03548, "volume": 5166538.0, "close_time": 1765155599999, "quote_volume": 184643.11864, "trades": 979, "taker_buy_base": 2657956.0, "taker_buy_quote": 94955.25314 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.03538, "high": 0.03548, "low": 0.03495, "close": 0.03508, "volume": 134663.0, "close_time": 1765159199999, "quote_volume": 4753.93472, "trades": 28, "taker_buy_base": 30404.0, "taker_buy_quote": 1073.25125 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.03493, "high": 0.03509, "low": 0.03465, "close": 0.03502, "volume": 227506.0, "close_time": 1765162799999, "quote_volume": 7932.80881, "trades": 28, "taker_buy_base": 173470.0, "taker_buy_quote": 6049.04211 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.03503, "high": 0.0354, "low": 0.03496, "close": 0.03516, "volume": 273426.0, "close_time": 1765166399999, "quote_volume": 9614.35986, "trades": 34, "taker_buy_base": 88190.0, "taker_buy_quote": 3107.85355 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03523, "high": 0.03531, "low": 0.03519, "close": 0.03531, "volume": 15283.0, "close_time": 1765169999999, "quote_volume": 538.82009, "trades": 4, "taker_buy_base": 283.0, "taker_buy_quote": 9.97009 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.03522, "high": 0.03524, "low": 0.03507, "close": 0.0351, "volume": 39231.0, "close_time": 1765173599999, "quote_volume": 1379.58809, "trades": 7, "taker_buy_base": 14790.0, "taker_buy_quote": 519.11301 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.03516, "high": 0.03526, "low": 0.03501, "close": 0.03526, "volume": 301763.0, "close_time": 1765177199999, "quote_volume": 10584.17707, "trades": 131, "taker_buy_base": 270411.0, "taker_buy_quote": 9484.55379 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.03516, "high": 0.03521, "low": 0.03509, "close": 0.03521, "volume": 74615.0, "close_time": 1765180799999, "quote_volume": 2624.5579, "trades": 14, "taker_buy_base": 65058.0, "taker_buy_quote": 2288.96055 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03514, "high": 0.03514, "low": 0.03493, "close": 0.03514, "volume": 399284.0, "close_time": 1765184399999, "quote_volume": 14017.19885, "trades": 66, "taker_buy_base": 97446.0, "taker_buy_quote": 3413.86394 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.03528, "high": 0.0356, "low": 0.03528, "close": 0.03555, "volume": 76415.0, "close_time": 1765187999999, "quote_volume": 2709.27866, "trades": 24, "taker_buy_base": 28215.0, "taker_buy_quote": 1002.03051 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.03538, "high": 0.03554, "low": 0.0353, "close": 0.0353, "volume": 278288.0, "close_time": 1765191599999, "quote_volume": 9850.07443, "trades": 31, "taker_buy_base": 131533.0, "taker_buy_quote": 4663.50376 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.03531, "high": 0.03531, "low": 0.0352, "close": 0.03531, "volume": 13918.0, "close_time": 1765195199999, "quote_volume": 490.88607, "trades": 5, "taker_buy_base": 8397.0, "taker_buy_quote": 295.99425 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 143.0, "close_time": 1765198799999, "quote_volume": 5.0336, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.03518, "high": 0.03526, "low": 0.03506, "close": 0.03526, "volume": 236408.0, "close_time": 1765202399999, "quote_volume": 8317.94586, "trades": 38, "taker_buy_base": 176452.0, "taker_buy_quote": 6210.12588 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.03508, "high": 0.03522, "low": 0.035, "close": 0.03507, "volume": 264816.0, "close_time": 1765205999999, "quote_volume": 9306.58644, "trades": 32, "taker_buy_base": 95536.0, "taker_buy_quote": 3354.43179 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.03492, "high": 0.03508, "low": 0.03484, "close": 0.03488, "volume": 391612.0, "close_time": 1765209599999, "quote_volume": 13681.33975, "trades": 41, "taker_buy_base": 187225.0, "taker_buy_quote": 6539.25821 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03492, "high": 0.0353, "low": 0.03492, "close": 0.03513, "volume": 246129.0, "close_time": 1765213199999, "quote_volume": 8638.4828, "trades": 37, "taker_buy_base": 148358.0, "taker_buy_quote": 5206.33358 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.03514, "high": 0.03537, "low": 0.03495, "close": 0.03495, "volume": 87589.0, "close_time": 1765216799999, "quote_volume": 3069.51632, "trades": 9, "taker_buy_base": 25786.0, "taker_buy_quote": 906.54529 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.03515, "high": 0.03519, "low": 0.03495, "close": 0.03495, "volume": 233478.0, "close_time": 1765220399999, "quote_volume": 8203.75694, "trades": 17, "taker_buy_base": 193814.0, "taker_buy_quote": 6809.27374 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.03491, "high": 0.03492, "low": 0.03487, "close": 0.03492, "volume": 41284.0, "close_time": 1765223999999, "quote_volume": 1440.82214, "trades": 7, "taker_buy_base": 36953.0, "taker_buy_quote": 1289.80017 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.03496, "high": 0.03507, "low": 0.03496, "close": 0.03507, "volume": 303889.0, "close_time": 1765227599999, "quote_volume": 10633.97172, "trades": 37, "taker_buy_base": 216659.0, "taker_buy_quote": 7580.19942 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.03511, "high": 0.03521, "low": 0.03504, "close": 0.03521, "volume": 91799.0, "close_time": 1765231199999, "quote_volume": 3223.98853, "trades": 16, "taker_buy_base": 20000.0, "taker_buy_quote": 701.55 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0352, "high": 0.03544, "low": 0.03514, "close": 0.03514, "volume": 91020.0, "close_time": 1765234799999, "quote_volume": 3212.62199, "trades": 16, "taker_buy_base": 66068.0, "taker_buy_quote": 2328.80931 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.03522, "high": 0.03523, "low": 0.03509, "close": 0.03509, "volume": 38110.0, "close_time": 1765238399999, "quote_volume": 1340.72698, "trades": 6, "taker_buy_base": 18408.0, "taker_buy_quote": 647.43654 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03578, "high": 0.03601, "low": 0.03481, "close": 0.03494, "volume": 397831.0, "close_time": 1765241999999, "quote_volume": 14160.55495, "trades": 48, "taker_buy_base": 136320.0, "taker_buy_quote": 4891.82251 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.03487, "high": 0.03496, "low": 0.03405, "close": 0.03424, "volume": 483837.0, "close_time": 1765245599999, "quote_volume": 16661.10413, "trades": 49, "taker_buy_base": 208799.0, "taker_buy_quote": 7195.30599 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.03417, "high": 0.03451, "low": 0.03417, "close": 0.03422, "volume": 167666.0, "close_time": 1765249199999, "quote_volume": 5755.53293, "trades": 26, "taker_buy_base": 27424.0, "taker_buy_quote": 940.07208 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.03428, "high": 0.03428, "low": 0.03405, "close": 0.03419, "volume": 4461.0, "close_time": 1765252799999, "quote_volume": 152.3117, "trades": 4, "taker_buy_base": 1809.0, "taker_buy_quote": 61.84971 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03442, "high": 0.03445, "low": 0.03401, "close": 0.0342, "volume": 349139.0, "close_time": 1765256399999, "quote_volume": 11924.81383, "trades": 35, "taker_buy_base": 147264.0, "taker_buy_quote": 5044.1668 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.03422, "high": 0.03435, "low": 0.03416, "close": 0.03429, "volume": 65270.0, "close_time": 1765259999999, "quote_volume": 2238.0585, "trades": 11, "taker_buy_base": 22184.0, "taker_buy_quote": 759.61486 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0341, "high": 0.03435, "low": 0.0341, "close": 0.03424, "volume": 53614.0, "close_time": 1765263599999, "quote_volume": 1834.77234, "trades": 5, "taker_buy_base": 25374.0, "taker_buy_quote": 866.84634 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.03425, "high": 0.03448, "low": 0.03425, "close": 0.03448, "volume": 134286.0, "close_time": 1765267199999, "quote_volume": 4617.68153, "trades": 13, "taker_buy_base": 62049.0, "taker_buy_quote": 2132.87628 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0345, "high": 0.03457, "low": 0.03445, "close": 0.03445, "volume": 20352.0, "close_time": 1765270799999, "quote_volume": 701.20823, "trades": 6, "taker_buy_base": 15352.0, "taker_buy_quote": 528.95823 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.03436, "high": 0.03436, "low": 0.03428, "close": 0.03436, "volume": 131479.0, "close_time": 1765274399999, "quote_volume": 4515.69609, "trades": 26, "taker_buy_base": 52562.0, "taker_buy_quote": 1805.75145 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.03425, "high": 0.03442, "low": 0.03425, "close": 0.0344, "volume": 90905.0, "close_time": 1765277999999, "quote_volume": 3120.92811, "trades": 11, "taker_buy_base": 60787.0, "taker_buy_quote": 2084.68169 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.03436, "high": 0.0344, "low": 0.03436, "close": 0.0344, "volume": 26981.0, "close_time": 1765281599999, "quote_volume": 927.7303, "trades": 5, "taker_buy_base": 21981.0, "taker_buy_quote": 755.9303 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03443, "high": 0.03464, "low": 0.03442, "close": 0.03464, "volume": 74877.0, "close_time": 1765285199999, "quote_volume": 2581.14155, "trades": 12, "taker_buy_base": 47959.0, "taker_buy_quote": 1654.46549 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.03463, "high": 0.03463, "low": 0.03435, "close": 0.03435, "volume": 53702.0, "close_time": 1765288799999, "quote_volume": 1852.36673, "trades": 9, "taker_buy_base": 14541.0, "taker_buy_quote": 501.08286 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.03435, "high": 0.03435, "low": 0.03416, "close": 0.03417, "volume": 27257.0, "close_time": 1765292399999, "quote_volume": 932.75907, "trades": 7, "taker_buy_base": 20000.0, "taker_buy_quote": 684.05 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.03455, "high": 0.0349, "low": 0.03433, "close": 0.03488, "volume": 436648.0, "close_time": 1765295999999, "quote_volume": 15055.31282, "trades": 55, "taker_buy_base": 247027.0, "taker_buy_quote": 8510.90322 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.03506, "high": 0.03556, "low": 0.0348, "close": 0.03551, "volume": 257639.0, "close_time": 1765299599999, "quote_volume": 9057.68259, "trades": 123, "taker_buy_base": 85066.0, "taker_buy_quote": 2996.99835 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.03552, "high": 0.03575, "low": 0.0352, "close": 0.03522, "volume": 408289.0, "close_time": 1765303199999, "quote_volume": 14458.81611, "trades": 69, "taker_buy_base": 171163.0, "taker_buy_quote": 6067.64528 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.03544, "high": 0.03548, "low": 0.03537, "close": 0.03537, "volume": 27674.0, "close_time": 1765306799999, "quote_volume": 981.69379, "trades": 5, "taker_buy_base": 2367.0, "taker_buy_quote": 83.80143 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.03524, "high": 0.03541, "low": 0.03524, "close": 0.03538, "volume": 318258.0, "close_time": 1765310399999, "quote_volume": 11249.1463, "trades": 40, "taker_buy_base": 193491.0, "taker_buy_quote": 6839.20413 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.03528, "high": 0.0353, "low": 0.03503, "close": 0.03508, "volume": 115217.0, "close_time": 1765313999999, "quote_volume": 4053.51036, "trades": 9, "taker_buy_base": 39511.0, "taker_buy_quote": 1385.05858 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.03534, "high": 0.03534, "low": 0.035, "close": 0.03504, "volume": 43970.0, "close_time": 1765317599999, "quote_volume": 1550.20124, "trades": 14, "taker_buy_base": 14113.0, "taker_buy_quote": 496.94402 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.03504, "high": 0.0356, "low": 0.03504, "close": 0.03551, "volume": 109260.0, "close_time": 1765321199999, "quote_volume": 3879.46627, "trades": 16, "taker_buy_base": 19645.0, "taker_buy_quote": 696.95444 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0357, "high": 0.0357, "low": 0.03553, "close": 0.03553, "volume": 11456.0, "close_time": 1765324799999, "quote_volume": 407.2792, "trades": 2, "taker_buy_base": 1456.0, "taker_buy_quote": 51.9792 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03552, "high": 0.03552, "low": 0.03487, "close": 0.03504, "volume": 273832.0, "close_time": 1765328399999, "quote_volume": 9587.23704, "trades": 40, "taker_buy_base": 154718.0, "taker_buy_quote": 5422.3623 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.03488, "high": 0.03488, "low": 0.03483, "close": 0.03486, "volume": 40931.0, "close_time": 1765331999999, "quote_volume": 1426.70412, "trades": 12, "taker_buy_base": 29381.0, "taker_buy_quote": 1024.22166 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.03498, "high": 0.03498, "low": 0.03498, "close": 0.03498, "volume": 515.0, "close_time": 1765335599999, "quote_volume": 18.0147, "trades": 1, "taker_buy_base": 515.0, "taker_buy_quote": 18.0147 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0354, "high": 0.0354, "low": 0.03498, "close": 0.035, "volume": 52856.0, "close_time": 1765339199999, "quote_volume": 1857.3509, "trades": 9, "taker_buy_base": 47502.0, "taker_buy_quote": 1669.53258 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03511, "high": 0.03514, "low": 0.03508, "close": 0.03511, "volume": 39821.0, "close_time": 1765342799999, "quote_volume": 1397.75255, "trades": 9, "taker_buy_base": 7313.0, "taker_buy_quote": 256.86716 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.03493, "high": 0.03505, "low": 0.03491, "close": 0.03505, "volume": 41350.0, "close_time": 1765346399999, "quote_volume": 1446.5706, "trades": 8, "taker_buy_base": 13001.0, "taker_buy_quote": 454.87127 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.03502, "high": 0.03502, "low": 0.03493, "close": 0.03501, "volume": 45059.0, "close_time": 1765349999999, "quote_volume": 1576.04253, "trades": 12, "taker_buy_base": 45059.0, "taker_buy_quote": 1576.04253 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.03486, "high": 0.03492, "low": 0.03469, "close": 0.03469, "volume": 30802.0, "close_time": 1765353599999, "quote_volume": 1071.03926, "trades": 18, "taker_buy_base": 25505.0, "taker_buy_quote": 887.21205 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0346, "high": 0.03468, "low": 0.0345, "close": 0.03456, "volume": 51378.0, "close_time": 1765357199999, "quote_volume": 1777.45908, "trades": 17, "taker_buy_base": 28988.0, "taker_buy_quote": 1001.27082 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.03447, "high": 0.0345, "low": 0.03437, "close": 0.0345, "volume": 64258.0, "close_time": 1765360799999, "quote_volume": 2212.62226, "trades": 13, "taker_buy_base": 4108.0, "taker_buy_quote": 141.726 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0342, "high": 0.03425, "low": 0.03412, "close": 0.03415, "volume": 54812.0, "close_time": 1765364399999, "quote_volume": 1873.30823, "trades": 10, "taker_buy_base": 25319.0, "taker_buy_quote": 866.09795 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.03412, "high": 0.03421, "low": 0.03362, "close": 0.03388, "volume": 632695.0, "close_time": 1765367999999, "quote_volume": 21459.92958, "trades": 95, "taker_buy_base": 262592.0, "taker_buy_quote": 8906.13415 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0339, "high": 0.03407, "low": 0.03376, "close": 0.03403, "volume": 236867.0, "close_time": 1765371599999, "quote_volume": 8035.06569, "trades": 26, "taker_buy_base": 178197.0, "taker_buy_quote": 6041.42822 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.03416, "high": 0.03489, "low": 0.03412, "close": 0.03443, "volume": 337735.0, "close_time": 1765375199999, "quote_volume": 11598.31056, "trades": 60, "taker_buy_base": 167024.0, "taker_buy_quote": 5737.00479 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.03425, "high": 0.03425, "low": 0.034, "close": 0.034, "volume": 54193.0, "close_time": 1765378799999, "quote_volume": 1849.34218, "trades": 10, "taker_buy_base": 16471.0, "taker_buy_quote": 561.68939 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.03413, "high": 0.03414, "low": 0.03411, "close": 0.03414, "volume": 81364.0, "close_time": 1765382399999, "quote_volume": 2776.54315, "trades": 8, "taker_buy_base": 654.0, "taker_buy_quote": 22.32756 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03431, "high": 0.03433, "low": 0.03414, "close": 0.03421, "volume": 297309.0, "close_time": 1765385999999, "quote_volume": 10169.28717, "trades": 31, "taker_buy_base": 217473.0, "taker_buy_quote": 7441.16958 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.03415, "high": 0.03422, "low": 0.03409, "close": 0.03409, "volume": 24000.0, "close_time": 1765389599999, "quote_volume": 820.02726, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.03403, "high": 0.03429, "low": 0.034, "close": 0.0342, "volume": 23346.0, "close_time": 1765393199999, "quote_volume": 796.23483, "trades": 10, "taker_buy_base": 18817.0, "taker_buy_quote": 641.45427 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.03442, "high": 0.03449, "low": 0.03404, "close": 0.03449, "volume": 106323.0, "close_time": 1765396799999, "quote_volume": 3656.01791, "trades": 17, "taker_buy_base": 59451.0, "taker_buy_quote": 2044.03829 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03449, "high": 0.03489, "low": 0.03442, "close": 0.03445, "volume": 153214.0, "close_time": 1765400399999, "quote_volume": 5290.75175, "trades": 12, "taker_buy_base": 79483.0, "taker_buy_quote": 2739.111 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.03444, "high": 0.03444, "low": 0.03414, "close": 0.03428, "volume": 126292.0, "close_time": 1765403999999, "quote_volume": 4322.59328, "trades": 12, "taker_buy_base": 77893.0, "taker_buy_quote": 2667.26384 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.03388, "high": 0.03424, "low": 0.03384, "close": 0.03422, "volume": 151387.0, "close_time": 1765407599999, "quote_volume": 5149.67651, "trades": 15, "taker_buy_base": 58136.0, "taker_buy_quote": 1975.75683 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.03422, "high": 0.03422, "low": 0.03422, "close": 0.03422, "volume": 1799.0, "close_time": 1765411199999, "quote_volume": 61.56178, "trades": 1, "taker_buy_base": 1799.0, "taker_buy_quote": 61.56178 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03409, "high": 0.03409, "low": 0.03284, "close": 0.03325, "volume": 856155.0, "close_time": 1765414799999, "quote_volume": 28426.25877, "trades": 99, "taker_buy_base": 299339.0, "taker_buy_quote": 9937.11917 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0327, "high": 0.03272, "low": 0.0323, "close": 0.03266, "volume": 791234.0, "close_time": 1765418399999, "quote_volume": 25689.84897, "trades": 60, "taker_buy_base": 561839.0, "taker_buy_quote": 18235.57724 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.03234, "high": 0.03234, "low": 0.03234, "close": 0.03234, "volume": 15481.0, "close_time": 1765421999999, "quote_volume": 500.65554, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.03219, "high": 0.03228, "low": 0.03198, "close": 0.03228, "volume": 84768.0, "close_time": 1765425599999, "quote_volume": 2720.61154, "trades": 15, "taker_buy_base": 32780.0, "taker_buy_quote": 1053.8643 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03246, "high": 0.03253, "low": 0.0324, "close": 0.0324, "volume": 192301.0, "close_time": 1765429199999, "quote_volume": 6243.35164, "trades": 18, "taker_buy_base": 108840.0, "taker_buy_quote": 3534.43398 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.03241, "high": 0.03248, "low": 0.03241, "close": 0.03248, "volume": 46780.0, "close_time": 1765432799999, "quote_volume": 1516.9259, "trades": 6, "taker_buy_base": 10000.0, "taker_buy_quote": 324.8 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.03249, "high": 0.03249, "low": 0.03213, "close": 0.03234, "volume": 117578.0, "close_time": 1765436399999, "quote_volume": 3792.31675, "trades": 15, "taker_buy_base": 69135.0, "taker_buy_quote": 2227.92598 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.03236, "high": 0.03236, "low": 0.03218, "close": 0.03218, "volume": 37803.0, "close_time": 1765439999999, "quote_volume": 1217.8617, "trades": 5, "taker_buy_base": 10269.0, "taker_buy_quote": 331.52184 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03199, "high": 0.03221, "low": 0.03199, "close": 0.03221, "volume": 14331.0, "close_time": 1765443599999, "quote_volume": 461.15311, "trades": 3, "taker_buy_base": 13341.0, "taker_buy_quote": 429.48301 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.03224, "high": 0.03224, "low": 0.03217, "close": 0.03217, "volume": 31120.0, "close_time": 1765447199999, "quote_volume": 1001.82879, "trades": 6, "taker_buy_base": 19815.0, "taker_buy_quote": 637.58322 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.03218, "high": 0.03218, "low": 0.03179, "close": 0.0319, "volume": 51029.0, "close_time": 1765450799999, "quote_volume": 1626.57788, "trades": 10, "taker_buy_base": 48425.0, "taker_buy_quote": 1543.58751 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.03208, "high": 0.0323, "low": 0.03204, "close": 0.03215, "volume": 104292.0, "close_time": 1765454399999, "quote_volume": 3358.87594, "trades": 20, "taker_buy_base": 67248.0, "taker_buy_quote": 2167.02711 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03209, "high": 0.0327, "low": 0.03205, "close": 0.03257, "volume": 165201.0, "close_time": 1765457999999, "quote_volume": 5356.71626, "trades": 98, "taker_buy_base": 59380.0, "taker_buy_quote": 1923.64733 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.03256, "high": 0.03262, "low": 0.03213, "close": 0.0322, "volume": 84676.0, "close_time": 1765461599999, "quote_volume": 2730.40493, "trades": 76, "taker_buy_base": 41864.0, "taker_buy_quote": 1349.24212 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.03218, "high": 0.03236, "low": 0.03209, "close": 0.03211, "volume": 68254.0, "close_time": 1765465199999, "quote_volume": 2195.09559, "trades": 27, "taker_buy_base": 29348.0, "taker_buy_quote": 944.17732 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.03241, "high": 0.03241, "low": 0.03241, "close": 0.03241, "volume": 1230.0, "close_time": 1765468799999, "quote_volume": 39.8643, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03188, "high": 0.03213, "low": 0.03188, "close": 0.03213, "volume": 74867.0, "close_time": 1765472399999, "quote_volume": 2399.44417, "trades": 10, "taker_buy_base": 5466.0, "taker_buy_quote": 174.44304 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.03186, "high": 0.03186, "low": 0.03181, "close": 0.03181, "volume": 628.0, "close_time": 1765475999999, "quote_volume": 19.98468, "trades": 2, "taker_buy_base": 160.0, "taker_buy_quote": 5.0976 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.03188, "high": 0.03238, "low": 0.03188, "close": 0.03206, "volume": 113424.0, "close_time": 1765479599999, "quote_volume": 3625.66954, "trades": 14, "taker_buy_base": 90151.0, "taker_buy_quote": 2879.66584 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0323, "high": 0.0323, "low": 0.03206, "close": 0.03206, "volume": 272182.0, "close_time": 1765483199999, "quote_volume": 8759.0525, "trades": 30, "taker_buy_base": 93270.0, "taker_buy_quote": 2999.85123 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03203, "high": 0.03241, "low": 0.03203, "close": 0.03241, "volume": 18628.0, "close_time": 1765486799999, "quote_volume": 599.68868, "trades": 4, "taker_buy_base": 16375.0, "taker_buy_quote": 526.97257 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0327, "high": 0.03314, "low": 0.0327, "close": 0.03305, "volume": 53994.0, "close_time": 1765490399999, "quote_volume": 1785.58405, "trades": 10, "taker_buy_base": 28458.0, "taker_buy_quote": 939.81845 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.03273, "high": 0.03273, "low": 0.03248, "close": 0.03262, "volume": 122800.0, "close_time": 1765493999999, "quote_volume": 4001.73126, "trades": 15, "taker_buy_base": 76438.0, "taker_buy_quote": 2487.85516 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.03265, "high": 0.03267, "low": 0.03262, "close": 0.03262, "volume": 15392.0, "close_time": 1765497599999, "quote_volume": 502.55153, "trades": 3, "taker_buy_base": 14783.0, "taker_buy_quote": 482.66495 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03265, "high": 0.03312, "low": 0.03188, "close": 0.03188, "volume": 504952.0, "close_time": 1765501199999, "quote_volume": 16565.82091, "trades": 58, "taker_buy_base": 213877.0, "taker_buy_quote": 7036.39302 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0322, "close": 0.0322, "volume": 3105.0, "close_time": 1765504799999, "quote_volume": 99.981, "trades": 1, "taker_buy_base": 3105.0, "taker_buy_quote": 99.981 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.03226, "high": 0.03251, "low": 0.03226, "close": 0.03251, "volume": 9671.0, "close_time": 1765508399999, "quote_volume": 314.27246, "trades": 3, "taker_buy_base": 527.0, "taker_buy_quote": 17.00102 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.03225, "high": 0.03225, "low": 0.03215, "close": 0.03215, "volume": 12575.0, "close_time": 1765511999999, "quote_volume": 404.69885, "trades": 2, "taker_buy_base": 8449.0, "taker_buy_quote": 271.63535 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03206, "high": 0.03214, "low": 0.03161, "close": 0.03198, "volume": 273412.0, "close_time": 1765515599999, "quote_volume": 8714.8275, "trades": 40, "taker_buy_base": 75935.0, "taker_buy_quote": 2411.11698 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.03186, "high": 0.03187, "low": 0.03186, "close": 0.03187, "volume": 39006.0, "close_time": 1765519199999, "quote_volume": 1242.88442, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.03201, "high": 0.03201, "low": 0.03187, "close": 0.03189, "volume": 6777.0, "close_time": 1765522799999, "quote_volume": 216.86467, "trades": 3, "taker_buy_base": 6620.0, "taker_buy_quote": 211.86108 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.03184, "high": 0.032, "low": 0.03184, "close": 0.03188, "volume": 50951.0, "close_time": 1765526399999, "quote_volume": 1624.86306, "trades": 19, "taker_buy_base": 21053.0, "taker_buy_quote": 671.65177 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.032, "high": 0.032, "low": 0.03165, "close": 0.03165, "volume": 16263.0, "close_time": 1765529999999, "quote_volume": 515.0519, "trades": 2, "taker_buy_base": 16263.0, "taker_buy_quote": 515.0519 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.03176, "high": 0.03179, "low": 0.03175, "close": 0.03179, "volume": 32446.0, "close_time": 1765533599999, "quote_volume": 1030.51679, "trades": 5, "taker_buy_base": 16387.0, "taker_buy_quote": 520.63621 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0319, "high": 0.03194, "low": 0.0319, "close": 0.03194, "volume": 4448.0, "close_time": 1765537199999, "quote_volume": 141.93324, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.03188, "high": 0.03198, "low": 0.03176, "close": 0.03176, "volume": 56736.0, "close_time": 1765540799999, "quote_volume": 1809.21016, "trades": 12, "taker_buy_base": 4118.0, "taker_buy_quote": 131.24066 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03181, "high": 0.03207, "low": 0.03181, "close": 0.03207, "volume": 24079.0, "close_time": 1765544399999, "quote_volume": 766.53775, "trades": 7, "taker_buy_base": 24079.0, "taker_buy_quote": 766.53775 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.03205, "high": 0.03213, "low": 0.03191, "close": 0.03191, "volume": 32414.0, "close_time": 1765547999999, "quote_volume": 1037.4505, "trades": 4, "taker_buy_base": 15574.0, "taker_buy_quote": 499.16654 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.03191, "high": 0.03202, "low": 0.03191, "close": 0.03202, "volume": 27282.0, "close_time": 1765551599999, "quote_volume": 872.99518, "trades": 6, "taker_buy_base": 25332.0, "taker_buy_quote": 810.77068 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.03187, "high": 0.03187, "low": 0.03073, "close": 0.03073, "volume": 546065.0, "close_time": 1765555199999, "quote_volume": 17022.28281, "trades": 84, "taker_buy_base": 167582.0, "taker_buy_quote": 5252.33839 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03094, "high": 0.03094, "low": 0.0301, "close": 0.03066, "volume": 430858.0, "close_time": 1765558799999, "quote_volume": 13170.55026, "trades": 82, "taker_buy_base": 173174.0, "taker_buy_quote": 5290.97665 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.03086, "high": 0.03086, "low": 0.03063, "close": 0.03074, "volume": 61573.0, "close_time": 1765562399999, "quote_volume": 1891.34001, "trades": 6, "taker_buy_base": 13231.0, "taker_buy_quote": 405.26553 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.03059, "high": 0.03074, "low": 0.03059, "close": 0.03074, "volume": 3923.0, "close_time": 1765565999999, "quote_volume": 120.09862, "trades": 2, "taker_buy_base": 627.0, "taker_buy_quote": 19.27398 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.03089, "high": 0.03089, "low": 0.03089, "close": 0.03089, "volume": 163.0, "close_time": 1765569599999, "quote_volume": 5.03507, "trades": 1, "taker_buy_base": 163.0, "taker_buy_quote": 5.03507 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03091, "high": 0.03091, "low": 0.0308, "close": 0.03086, "volume": 34625.0, "close_time": 1765573199999, "quote_volume": 1067.54866, "trades": 5, "taker_buy_base": 16145.0, "taker_buy_quote": 497.266 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.03069, "high": 0.0309, "low": 0.03069, "close": 0.0309, "volume": 23785.0, "close_time": 1765576799999, "quote_volume": 734.64786, "trades": 7, "taker_buy_base": 21033.0, "taker_buy_quote": 649.9197 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.03102, "high": 0.03142, "low": 0.03102, "close": 0.03128, "volume": 231681.0, "close_time": 1765580399999, "quote_volume": 7245.45836, "trades": 22, "taker_buy_base": 117952.0, "taker_buy_quote": 3685.15841 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.03128, "high": 0.03128, "low": 0.03128, "close": 0.03128, "volume": 0.0, "close_time": 1765583999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03131, "high": 0.03131, "low": 0.03071, "close": 0.03071, "volume": 93366.0, "close_time": 1765587599999, "quote_volume": 2908.19348, "trades": 11, "taker_buy_base": 12845.0, "taker_buy_quote": 400.09421 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.03068, "high": 0.03081, "low": 0.03067, "close": 0.03081, "volume": 29377.0, "close_time": 1765591199999, "quote_volume": 902.49259, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.03125, "high": 0.03168, "low": 0.03125, "close": 0.03143, "volume": 66774.0, "close_time": 1765594799999, "quote_volume": 2096.06943, "trades": 12, "taker_buy_base": 38848.0, "taker_buy_quote": 1220.76709 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.03168, "high": 0.03189, "low": 0.03144, "close": 0.03144, "volume": 94414.0, "close_time": 1765598399999, "quote_volume": 2986.2193, "trades": 8, "taker_buy_base": 59982.0, "taker_buy_quote": 1897.63815 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03149, "high": 0.03149, "low": 0.03131, "close": 0.0314, "volume": 95868.0, "close_time": 1765601999999, "quote_volume": 3010.5984, "trades": 9, "taker_buy_base": 25376.0, "taker_buy_quote": 798.14974 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0314, "close": 0.0314, "volume": 0.0, "close_time": 1765605599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.03115, "high": 0.03132, "low": 0.03115, "close": 0.03132, "volume": 32290.0, "close_time": 1765609199999, "quote_volume": 1008.57815, "trades": 4, "taker_buy_base": 32290.0, "taker_buy_quote": 1008.57815 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.03154, "high": 0.03186, "low": 0.03154, "close": 0.03186, "volume": 45331.0, "close_time": 1765612799999, "quote_volume": 1444.08406, "trades": 3, "taker_buy_base": 2080.0, "taker_buy_quote": 66.1072 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03153, "high": 0.03157, "low": 0.03153, "close": 0.03157, "volume": 9665.0, "close_time": 1765616399999, "quote_volume": 305.05457, "trades": 2, "taker_buy_base": 7928.0, "taker_buy_quote": 250.28696 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.03132, "high": 0.03134, "low": 0.03131, "close": 0.03131, "volume": 49762.0, "close_time": 1765619999999, "quote_volume": 1559.11404, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.03144, "high": 0.03146, "low": 0.03137, "close": 0.03146, "volume": 26340.0, "close_time": 1765623599999, "quote_volume": 828.38849, "trades": 5, "taker_buy_base": 25157.0, "taker_buy_quote": 791.27778 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.03141, "high": 0.03141, "low": 0.03134, "close": 0.03134, "volume": 20470.0, "close_time": 1765627199999, "quote_volume": 642.65995, "trades": 2, "taker_buy_base": 16145.0, "taker_buy_quote": 507.11445 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03151, "high": 0.03155, "low": 0.03144, "close": 0.03144, "volume": 159151.0, "close_time": 1765630799999, "quote_volume": 5018.33099, "trades": 16, "taker_buy_base": 17680.0, "taker_buy_quote": 557.77683 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.03155, "high": 0.03166, "low": 0.03153, "close": 0.03163, "volume": 56480.0, "close_time": 1765634399999, "quote_volume": 1784.0342, "trades": 8, "taker_buy_base": 49158.0, "taker_buy_quote": 1552.21968 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.03156, "high": 0.03158, "low": 0.03143, "close": 0.0315, "volume": 95294.0, "close_time": 1765637999999, "quote_volume": 3003.88405, "trades": 8, "taker_buy_base": 58732.0, "taker_buy_quote": 1853.39083 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.03161, "high": 0.03172, "low": 0.03161, "close": 0.03172, "volume": 11740.0, "close_time": 1765641599999, "quote_volume": 372.21889, "trades": 3, "taker_buy_base": 11740.0, "taker_buy_quote": 372.21889 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03184, "high": 0.03184, "low": 0.03172, "close": 0.03177, "volume": 50951.0, "close_time": 1765645199999, "quote_volume": 1619.23147, "trades": 5, "taker_buy_base": 17623.0, "taker_buy_quote": 559.50156 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.03187, "high": 0.03187, "low": 0.03159, "close": 0.03159, "volume": 42043.0, "close_time": 1765648799999, "quote_volume": 1334.20409, "trades": 14, "taker_buy_base": 41683.0, "taker_buy_quote": 1322.80355 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0315, "high": 0.0315, "low": 0.03148, "close": 0.03148, "volume": 20919.0, "close_time": 1765652399999, "quote_volume": 658.67776, "trades": 5, "taker_buy_base": 13537.0, "taker_buy_quote": 426.14476 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.03146, "high": 0.03186, "low": 0.03139, "close": 0.03184, "volume": 97887.0, "close_time": 1765655999999, "quote_volume": 3088.63783, "trades": 22, "taker_buy_base": 36917.0, "taker_buy_quote": 1170.44673 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03176, "high": 0.03176, "low": 0.03173, "close": 0.03173, "volume": 7606.0, "close_time": 1765659599999, "quote_volume": 241.34735, "trades": 2, "taker_buy_base": 7307.0, "taker_buy_quote": 231.85111 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.03159, "high": 0.03159, "low": 0.03159, "close": 0.03159, "volume": 171.0, "close_time": 1765663199999, "quote_volume": 5.40189, "trades": 1, "taker_buy_base": 171.0, "taker_buy_quote": 5.40189 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.03156, "high": 0.03157, "low": 0.03153, "close": 0.03153, "volume": 17860.0, "close_time": 1765666799999, "quote_volume": 563.40209, "trades": 3, "taker_buy_base": 6332.0, "taker_buy_quote": 199.90124 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.03166, "high": 0.03166, "low": 0.03166, "close": 0.03166, "volume": 48435.0, "close_time": 1765670399999, "quote_volume": 1533.4521, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03135, "high": 0.03201, "low": 0.03126, "close": 0.03189, "volume": 793485.0, "close_time": 1765673999999, "quote_volume": 25100.2981, "trades": 82, "taker_buy_base": 390024.0, "taker_buy_quote": 12354.11384 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.03183, "high": 0.03273, "low": 0.03183, "close": 0.0323, "volume": 723200.0, "close_time": 1765677599999, "quote_volume": 23403.95602, "trades": 88, "taker_buy_base": 283500.0, "taker_buy_quote": 9181.72847 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.03264, "high": 0.03264, "low": 0.03227, "close": 0.03227, "volume": 60920.0, "close_time": 1765681199999, "quote_volume": 1975.34427, "trades": 7, "taker_buy_base": 30761.0, "taker_buy_quote": 998.36246 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.03245, "high": 0.03266, "low": 0.03235, "close": 0.0326, "volume": 45930.0, "close_time": 1765684799999, "quote_volume": 1498.81064, "trades": 8, "taker_buy_base": 14294.0, "taker_buy_quote": 465.7415 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03247, "high": 0.0326, "low": 0.03238, "close": 0.03245, "volume": 59613.0, "close_time": 1765688399999, "quote_volume": 1933.48076, "trades": 7, "taker_buy_base": 775.0, "taker_buy_quote": 25.24664 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.03226, "high": 0.03255, "low": 0.03208, "close": 0.03255, "volume": 177014.0, "close_time": 1765691999999, "quote_volume": 5723.65763, "trades": 24, "taker_buy_base": 95096.0, "taker_buy_quote": 3073.78026 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.03246, "high": 0.03346, "low": 0.03218, "close": 0.03243, "volume": 2442667.0, "close_time": 1765695599999, "quote_volume": 80148.45317, "trades": 300, "taker_buy_base": 1226935.0, "taker_buy_quote": 40208.15008 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.03251, "high": 0.03251, "low": 0.03217, "close": 0.03246, "volume": 212167.0, "close_time": 1765699199999, "quote_volume": 6866.91473, "trades": 30, "taker_buy_base": 74155.0, "taker_buy_quote": 2396.51727 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03237, "high": 0.03251, "low": 0.03164, "close": 0.03175, "volume": 321579.0, "close_time": 1765702799999, "quote_volume": 10303.36541, "trades": 46, "taker_buy_base": 140722.0, "taker_buy_quote": 4523.73572 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.03155, "high": 0.03178, "low": 0.03142, "close": 0.03177, "volume": 35706.0, "close_time": 1765706399999, "quote_volume": 1128.03535, "trades": 12, "taker_buy_base": 2478.0, "taker_buy_quote": 78.1068 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0317, "high": 0.0317, "low": 0.03158, "close": 0.0316, "volume": 158793.0, "close_time": 1765709999999, "quote_volume": 5019.43555, "trades": 25, "taker_buy_base": 106509.0, "taker_buy_quote": 3365.0042 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0316, "high": 0.03175, "low": 0.0313, "close": 0.03135, "volume": 107601.0, "close_time": 1765713599999, "quote_volume": 3388.5804, "trades": 19, "taker_buy_base": 17824.0, "taker_buy_quote": 559.07254 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03127, "high": 0.03154, "low": 0.03111, "close": 0.03148, "volume": 150626.0, "close_time": 1765717199999, "quote_volume": 4709.979, "trades": 24, "taker_buy_base": 102238.0, "taker_buy_quote": 3201.29416 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.03129, "high": 0.0313, "low": 0.03129, "close": 0.0313, "volume": 15678.0, "close_time": 1765720799999, "quote_volume": 490.71835, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.03138, "high": 0.03138, "low": 0.03112, "close": 0.03112, "volume": 22794.0, "close_time": 1765724399999, "quote_volume": 710.19493, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.03096, "high": 0.03098, "low": 0.03096, "close": 0.03098, "volume": 4768.0, "close_time": 1765727999999, "quote_volume": 147.6404, "trades": 2, "taker_buy_base": 3612.0, "taker_buy_quote": 111.82752 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.03101, "high": 0.03101, "low": 0.03101, "close": 0.03101, "volume": 1214.0, "close_time": 1765731599999, "quote_volume": 37.64614, "trades": 1, "taker_buy_base": 1214.0, "taker_buy_quote": 37.64614 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.03104, "high": 0.03104, "low": 0.0308, "close": 0.0308, "volume": 57819.0, "close_time": 1765735199999, "quote_volume": 1787.7012, "trades": 10, "taker_buy_base": 26417.0, "taker_buy_quote": 817.5697 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.03093, "high": 0.0311, "low": 0.03091, "close": 0.0311, "volume": 46292.0, "close_time": 1765738799999, "quote_volume": 1434.3522, "trades": 10, "taker_buy_base": 32707.0, "taker_buy_quote": 1013.62546 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0309, "close": 0.0309, "volume": 9741.0, "close_time": 1765742399999, "quote_volume": 302.49626, "trades": 5, "taker_buy_base": 2101.0, "taker_buy_quote": 65.25706 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03075, "high": 0.03098, "low": 0.03075, "close": 0.0309, "volume": 47670.0, "close_time": 1765745999999, "quote_volume": 1471.96385, "trades": 7, "taker_buy_base": 46809.0, "taker_buy_quote": 1445.45038 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.03075, "high": 0.03075, "low": 0.03067, "close": 0.03068, "volume": 67068.0, "close_time": 1765749599999, "quote_volume": 2059.5909, "trades": 15, "taker_buy_base": 25000.0, "taker_buy_quote": 768.15 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.03065, "high": 0.03065, "low": 0.03023, "close": 0.03028, "volume": 181263.0, "close_time": 1765753199999, "quote_volume": 5499.81931, "trades": 21, "taker_buy_base": 57559.0, "taker_buy_quote": 1743.33208 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.03038, "high": 0.03045, "low": 0.03023, "close": 0.03042, "volume": 114343.0, "close_time": 1765756799999, "quote_volume": 3470.67659, "trades": 14, "taker_buy_base": 17181.0, "taker_buy_quote": 520.57073 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03076, "high": 0.0309, "low": 0.0297, "close": 0.0297, "volume": 628640.0, "close_time": 1765760399999, "quote_volume": 18973.281, "trades": 92, "taker_buy_base": 351413.0, "taker_buy_quote": 10608.70783 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.02989, "high": 0.03016, "low": 0.02989, "close": 0.03012, "volume": 44781.0, "close_time": 1765763999999, "quote_volume": 1341.09814, "trades": 10, "taker_buy_base": 22600.0, "taker_buy_quote": 677.4624 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.03034, "high": 0.0304, "low": 0.03003, "close": 0.03003, "volume": 51395.0, "close_time": 1765767599999, "quote_volume": 1546.99756, "trades": 9, "taker_buy_base": 7046.0, "taker_buy_quote": 213.78635 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.03, "high": 0.03005, "low": 0.02991, "close": 0.02994, "volume": 75927.0, "close_time": 1765771199999, "quote_volume": 2275.01692, "trades": 8, "taker_buy_base": 48576.0, "taker_buy_quote": 1455.33696 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.02995, "high": 0.03031, "low": 0.02995, "close": 0.03031, "volume": 59193.0, "close_time": 1765774799999, "quote_volume": 1781.70931, "trades": 10, "taker_buy_base": 33001.0, "taker_buy_quote": 991.71323 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.03031, "high": 0.03038, "low": 0.0302, "close": 0.0302, "volume": 109734.0, "close_time": 1765778399999, "quote_volume": 3321.87087, "trades": 17, "taker_buy_base": 67429.0, "taker_buy_quote": 2039.96229 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.03018, "high": 0.03032, "low": 0.03018, "close": 0.03032, "volume": 57409.0, "close_time": 1765781999999, "quote_volume": 1734.68331, "trades": 8, "taker_buy_base": 41536.0, "taker_buy_quote": 1254.04671 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.03019, "high": 0.03019, "low": 0.02992, "close": 0.02992, "volume": 25546.0, "close_time": 1765785599999, "quote_volume": 766.75294, "trades": 9, "taker_buy_base": 6494.0, "taker_buy_quote": 195.47038 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.02992, "high": 0.02992, "low": 0.02979, "close": 0.02979, "volume": 26360.0, "close_time": 1765789199999, "quote_volume": 787.24352, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.02959, "high": 0.0296, "low": 0.0292, "close": 0.02936, "volume": 100644.0, "close_time": 1765792799999, "quote_volume": 2958.18028, "trades": 30, "taker_buy_base": 54131.0, "taker_buy_quote": 1591.95126 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.02938, "high": 0.02946, "low": 0.02921, "close": 0.02935, "volume": 71297.0, "close_time": 1765796399999, "quote_volume": 2088.93159, "trades": 14, "taker_buy_base": 20382.0, "taker_buy_quote": 598.58207 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0294, "high": 0.02951, "low": 0.02939, "close": 0.02939, "volume": 252569.0, "close_time": 1765799999999, "quote_volume": 7446.78337, "trades": 21, "taker_buy_base": 139144.0, "taker_buy_quote": 4100.84717 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.02941, "high": 0.02967, "low": 0.02941, "close": 0.02967, "volume": 27380.0, "close_time": 1765803599999, "quote_volume": 807.28624, "trades": 4, "taker_buy_base": 1383.0, "taker_buy_quote": 41.01297 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0293, "high": 0.0293, "low": 0.02874, "close": 0.02896, "volume": 515832.0, "close_time": 1765807199999, "quote_volume": 14956.27563, "trades": 90, "taker_buy_base": 288147.0, "taker_buy_quote": 8347.90744 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.02906, "high": 0.02924, "low": 0.02823, "close": 0.02853, "volume": 340392.0, "close_time": 1765810799999, "quote_volume": 9839.23686, "trades": 61, "taker_buy_base": 155239.0, "taker_buy_quote": 4499.75733 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.02842, "high": 0.0286, "low": 0.02776, "close": 0.02796, "volume": 813216.0, "close_time": 1765814399999, "quote_volume": 22801.92179, "trades": 100, "taker_buy_base": 307979.0, "taker_buy_quote": 8632.20884 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.028, "high": 0.02824, "low": 0.02778, "close": 0.02781, "volume": 239523.0, "close_time": 1765817999999, "quote_volume": 6701.12201, "trades": 43, "taker_buy_base": 89862.0, "taker_buy_quote": 2510.76876 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0276, "high": 0.0276, "low": 0.02719, "close": 0.02723, "volume": 526696.0, "close_time": 1765821599999, "quote_volume": 14400.76001, "trades": 75, "taker_buy_base": 368152.0, "taker_buy_quote": 10056.80863 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.02731, "high": 0.02759, "low": 0.02723, "close": 0.02759, "volume": 167876.0, "close_time": 1765825199999, "quote_volume": 4588.91187, "trades": 35, "taker_buy_base": 107036.0, "taker_buy_quote": 2926.13063 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.02774, "high": 0.02775, "low": 0.02758, "close": 0.02762, "volume": 62122.0, "close_time": 1765828799999, "quote_volume": 1718.64507, "trades": 14, "taker_buy_base": 39523.0, "taker_buy_quote": 1093.20965 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.02711, "high": 0.02732, "low": 0.02709, "close": 0.02725, "volume": 51058.0, "close_time": 1765832399999, "quote_volume": 1386.51854, "trades": 10, "taker_buy_base": 20790.0, "taker_buy_quote": 563.8698 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.02728, "high": 0.02754, "low": 0.02728, "close": 0.02754, "volume": 61599.0, "close_time": 1765835999999, "quote_volume": 1695.41178, "trades": 10, "taker_buy_base": 38389.0, "taker_buy_quote": 1056.4343 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.02768, "high": 0.02776, "low": 0.02755, "close": 0.02755, "volume": 155244.0, "close_time": 1765839599999, "quote_volume": 4296.13269, "trades": 21, "taker_buy_base": 107643.0, "taker_buy_quote": 2980.51045 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.02772, "high": 0.0278, "low": 0.0277, "close": 0.0278, "volume": 106240.0, "close_time": 1765843199999, "quote_volume": 2948.1292, "trades": 15, "taker_buy_base": 20434.0, "taker_buy_quote": 567.48868 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02776, "high": 0.02776, "low": 0.02698, "close": 0.02705, "volume": 101313.0, "close_time": 1765846799999, "quote_volume": 2778.62142, "trades": 23, "taker_buy_base": 30120.0, "taker_buy_quote": 824.29734 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.02693, "high": 0.0272, "low": 0.02692, "close": 0.02702, "volume": 77831.0, "close_time": 1765850399999, "quote_volume": 2105.89363, "trades": 21, "taker_buy_base": 30654.0, "taker_buy_quote": 826.52641 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.02706, "high": 0.02736, "low": 0.02706, "close": 0.02712, "volume": 104261.0, "close_time": 1765853999999, "quote_volume": 2836.45239, "trades": 22, "taker_buy_base": 52606.0, "taker_buy_quote": 1431.80437 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.02714, "high": 0.02714, "low": 0.02685, "close": 0.0271, "volume": 58404.0, "close_time": 1765857599999, "quote_volume": 1581.58782, "trades": 15, "taker_buy_base": 28560.0, "taker_buy_quote": 772.67758 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.02687, "high": 0.02688, "low": 0.02668, "close": 0.02668, "volume": 20321.0, "close_time": 1765861199999, "quote_volume": 544.7618, "trades": 8, "taker_buy_base": 8355.0, "taker_buy_quote": 224.0456 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.02709, "high": 0.02709, "low": 0.02695, "close": 0.02696, "volume": 45117.0, "close_time": 1765864799999, "quote_volume": 1217.26422, "trades": 7, "taker_buy_base": 35117.0, "taker_buy_quote": 947.66422 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.02692, "high": 0.02718, "low": 0.02691, "close": 0.02715, "volume": 224701.0, "close_time": 1765868399999, "quote_volume": 6064.06785, "trades": 25, "taker_buy_base": 78711.0, "taker_buy_quote": 2122.1313 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0271, "high": 0.02758, "low": 0.02672, "close": 0.02688, "volume": 1237328.0, "close_time": 1765871999999, "quote_volume": 33914.55404, "trades": 178, "taker_buy_base": 604454.0, "taker_buy_quote": 16582.09962 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.02685, "high": 0.02702, "low": 0.02684, "close": 0.02684, "volume": 69771.0, "close_time": 1765875599999, "quote_volume": 1879.98565, "trades": 16, "taker_buy_base": 20807.0, "taker_buy_quote": 561.23303 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.02682, "high": 0.02699, "low": 0.02682, "close": 0.02694, "volume": 43616.0, "close_time": 1765879199999, "quote_volume": 1175.0886, "trades": 11, "taker_buy_base": 32979.0, "taker_buy_quote": 888.90426 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.02703, "high": 0.02753, "low": 0.02699, "close": 0.02739, "volume": 88516.0, "close_time": 1765882799999, "quote_volume": 2409.85825, "trades": 14, "taker_buy_base": 26428.0, "taker_buy_quote": 721.57739 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.02729, "high": 0.02743, "low": 0.02725, "close": 0.02735, "volume": 217093.0, "close_time": 1765886399999, "quote_volume": 5934.09584, "trades": 41, "taker_buy_base": 15511.0, "taker_buy_quote": 424.08786 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0275, "high": 0.02755, "low": 0.02728, "close": 0.02728, "volume": 102252.0, "close_time": 1765889999999, "quote_volume": 2811.97869, "trades": 21, "taker_buy_base": 20999.0, "taker_buy_quote": 578.21115 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.02738, "high": 0.0276, "low": 0.0271, "close": 0.0271, "volume": 308030.0, "close_time": 1765893599999, "quote_volume": 8445.05098, "trades": 65, "taker_buy_base": 123743.0, "taker_buy_quote": 3405.8507 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.02746, "high": 0.02767, "low": 0.02738, "close": 0.02767, "volume": 144127.0, "close_time": 1765897199999, "quote_volume": 3967.78762, "trades": 30, "taker_buy_base": 38437.0, "taker_buy_quote": 1058.92002 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.02765, "high": 0.02767, "low": 0.02756, "close": 0.02756, "volume": 31689.0, "close_time": 1765900799999, "quote_volume": 874.11612, "trades": 8, "taker_buy_base": 25295.0, "taker_buy_quote": 697.79378 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0275, "high": 0.0275, "low": 0.02737, "close": 0.02737, "volume": 50637.0, "close_time": 1765904399999, "quote_volume": 1388.55537, "trades": 6, "taker_buy_base": 21505.0, "taker_buy_quote": 588.59185 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.02743, "high": 0.02743, "low": 0.02722, "close": 0.02731, "volume": 51901.0, "close_time": 1765907999999, "quote_volume": 1414.37812, "trades": 11, "taker_buy_base": 46957.0, "taker_buy_quote": 1279.52514 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 3792.0, "close_time": 1765911599999, "quote_volume": 104.01456, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.02743, "high": 0.02743, "low": 0.02743, "close": 0.02743, "volume": 0.0, "close_time": 1765915199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.02747, "high": 0.02749, "low": 0.02747, "close": 0.02749, "volume": 1657.0, "close_time": 1765918799999, "quote_volume": 45.54599, "trades": 2, "taker_buy_base": 247.0, "taker_buy_quote": 6.78509 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 0.0, "close_time": 1765922399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.02741, "high": 0.02743, "low": 0.02736, "close": 0.02736, "volume": 24405.0, "close_time": 1765925999999, "quote_volume": 669.03296, "trades": 6, "taker_buy_base": 5329.0, "taker_buy_quote": 145.80144 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.02739, "high": 0.02749, "low": 0.02739, "close": 0.02749, "volume": 35836.0, "close_time": 1765929599999, "quote_volume": 983.33984, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02733, "high": 0.0274, "low": 0.02732, "close": 0.02732, "volume": 54410.0, "close_time": 1765933199999, "quote_volume": 1487.66545, "trades": 11, "taker_buy_base": 1847.0, "taker_buy_quote": 50.51866 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0275, "high": 0.02787, "low": 0.0275, "close": 0.02775, "volume": 14292.0, "close_time": 1765936799999, "quote_volume": 395.46917, "trades": 7, "taker_buy_base": 4292.0, "taker_buy_quote": 118.11917 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.02792, "high": 0.02819, "low": 0.02757, "close": 0.02773, "volume": 222000.0, "close_time": 1765940399999, "quote_volume": 6179.06622, "trades": 27, "taker_buy_base": 118608.0, "taker_buy_quote": 3300.56116 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 5727.0, "close_time": 1765943999999, "quote_volume": 158.69517, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.02791, "high": 0.02791, "low": 0.02779, "close": 0.02783, "volume": 52677.0, "close_time": 1765947599999, "quote_volume": 1467.04836, "trades": 6, "taker_buy_base": 34759.0, "taker_buy_quote": 966.95698 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.02745, "high": 0.0275, "low": 0.02727, "close": 0.02727, "volume": 77376.0, "close_time": 1765951199999, "quote_volume": 2125.05504, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.02769, "high": 0.02773, "low": 0.02759, "close": 0.02759, "volume": 55362.0, "close_time": 1765954799999, "quote_volume": 1528.78474, "trades": 6, "taker_buy_base": 18633.0, "taker_buy_quote": 515.25245 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.02759, "high": 0.02759, "low": 0.02759, "close": 0.02759, "volume": 7249.0, "close_time": 1765958399999, "quote_volume": 199.99991, "trades": 1, "taker_buy_base": 7249.0, "taker_buy_quote": 199.99991 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.02781, "high": 0.02781, "low": 0.02744, "close": 0.02744, "volume": 31479.0, "close_time": 1765961999999, "quote_volume": 870.62932, "trades": 9, "taker_buy_base": 14472.0, "taker_buy_quote": 402.03144 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 218.0, "close_time": 1765965599999, "quote_volume": 5.9732, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.02762, "high": 0.02762, "low": 0.02737, "close": 0.02737, "volume": 84011.0, "close_time": 1765969199999, "quote_volume": 2310.65983, "trades": 21, "taker_buy_base": 53400.0, "taker_buy_quote": 1468.1296 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.02762, "high": 0.03425, "low": 0.02759, "close": 0.03299, "volume": 5313284.0, "close_time": 1765972799999, "quote_volume": 165787.49115, "trades": 1326, "taker_buy_base": 2592406.0, "taker_buy_quote": 79230.07965 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.03285, "high": 0.03299, "low": 0.02887, "close": 0.02906, "volume": 3554784.0, "close_time": 1765976399999, "quote_volume": 109570.54188, "trades": 987, "taker_buy_base": 1355501.0, "taker_buy_quote": 41617.41469 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.02906, "high": 0.02923, "low": 0.02832, "close": 0.02833, "volume": 914235.0, "close_time": 1765979999999, "quote_volume": 26306.07078, "trades": 160, "taker_buy_base": 435527.0, "taker_buy_quote": 12583.23954 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.02852, "high": 0.02861, "low": 0.02784, "close": 0.02843, "volume": 531814.0, "close_time": 1765983599999, "quote_volume": 14949.74873, "trades": 88, "taker_buy_base": 355673.0, "taker_buy_quote": 9997.57328 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.02844, "high": 0.02846, "low": 0.02743, "close": 0.02744, "volume": 510348.0, "close_time": 1765987199999, "quote_volume": 14306.28036, "trades": 125, "taker_buy_base": 236654.0, "taker_buy_quote": 6650.58262 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02745, "high": 0.02753, "low": 0.02669, "close": 0.02691, "volume": 231620.0, "close_time": 1765990799999, "quote_volume": 6259.21531, "trades": 56, "taker_buy_base": 43333.0, "taker_buy_quote": 1174.77052 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.027, "high": 0.0273, "low": 0.02691, "close": 0.02691, "volume": 28845.0, "close_time": 1765994399999, "quote_volume": 780.37374, "trades": 15, "taker_buy_base": 9271.0, "taker_buy_quote": 252.55666 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.02683, "high": 0.02708, "low": 0.0266, "close": 0.02666, "volume": 393801.0, "close_time": 1765997999999, "quote_volume": 10589.83292, "trades": 64, "taker_buy_base": 233185.0, "taker_buy_quote": 6269.73175 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.02667, "high": 0.02667, "low": 0.0265, "close": 0.0265, "volume": 183968.0, "close_time": 1766001599999, "quote_volume": 4876.04586, "trades": 19, "taker_buy_base": 9447.0, "taker_buy_quote": 251.23936 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0265, "high": 0.0265, "low": 0.02631, "close": 0.02631, "volume": 12827.0, "close_time": 1766005199999, "quote_volume": 337.91208, "trades": 8, "taker_buy_base": 397.0, "taker_buy_quote": 10.5205 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.02653, "high": 0.02653, "low": 0.02608, "close": 0.02608, "volume": 27009.0, "close_time": 1766008799999, "quote_volume": 706.17684, "trades": 13, "taker_buy_base": 25825.0, "taker_buy_quote": 675.12623 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.02622, "high": 0.02622, "low": 0.026, "close": 0.02604, "volume": 2393.0, "close_time": 1766012399999, "quote_volume": 62.37338, "trades": 7, "taker_buy_base": 767.0, "taker_buy_quote": 20.07618 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.02619, "high": 0.02621, "low": 0.02611, "close": 0.02621, "volume": 4223.0, "close_time": 1766015999999, "quote_volume": 110.54037, "trades": 4, "taker_buy_base": 3223.0, "taker_buy_quote": 84.43037 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02624, "high": 0.02926, "low": 0.0256, "close": 0.02685, "volume": 244590.0, "close_time": 1766019599999, "quote_volume": 6427.50684, "trades": 76, "taker_buy_base": 154211.0, "taker_buy_quote": 4059.32651 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.02689, "high": 0.02698, "low": 0.02642, "close": 0.02674, "volume": 103413.0, "close_time": 1766023199999, "quote_volume": 2757.51762, "trades": 34, "taker_buy_base": 22685.0, "taker_buy_quote": 603.48513 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.02691, "high": 0.02718, "low": 0.02691, "close": 0.02716, "volume": 54120.0, "close_time": 1766026799999, "quote_volume": 1467.5049, "trades": 17, "taker_buy_base": 15124.0, "taker_buy_quote": 410.64511 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.02731, "high": 0.0291, "low": 0.02717, "close": 0.02885, "volume": 104552.0, "close_time": 1766030399999, "quote_volume": 2896.38743, "trades": 37, "taker_buy_base": 55069.0, "taker_buy_quote": 1529.77611 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.02913, "high": 0.02963, "low": 0.02751, "close": 0.02759, "volume": 238495.0, "close_time": 1766033999999, "quote_volume": 6760.88509, "trades": 125, "taker_buy_base": 113351.0, "taker_buy_quote": 3238.40066 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.02716, "high": 0.02726, "low": 0.02657, "close": 0.02663, "volume": 312031.0, "close_time": 1766037599999, "quote_volume": 8475.78708, "trades": 47, "taker_buy_base": 280535.0, "taker_buy_quote": 7624.56142 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.02687, "high": 0.02691, "low": 0.02647, "close": 0.02647, "volume": 16411.0, "close_time": 1766041199999, "quote_volume": 437.20735, "trades": 7, "taker_buy_base": 434.0, "taker_buy_quote": 11.67894 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.02647, "high": 0.02685, "low": 0.02642, "close": 0.02679, "volume": 84437.0, "close_time": 1766044799999, "quote_volume": 2243.50675, "trades": 30, "taker_buy_base": 35572.0, "taker_buy_quote": 949.00877 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.02667, "high": 0.02668, "low": 0.02621, "close": 0.02621, "volume": 181597.0, "close_time": 1766048399999, "quote_volume": 4797.5876, "trades": 57, "taker_buy_base": 25091.0, "taker_buy_quote": 662.79414 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.02623, "high": 0.02667, "low": 0.02623, "close": 0.02667, "volume": 59558.0, "close_time": 1766051999999, "quote_volume": 1579.76755, "trades": 23, "taker_buy_base": 54479.0, "taker_buy_quote": 1445.63062 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.02702, "high": 0.02721, "low": 0.02692, "close": 0.02694, "volume": 44610.0, "close_time": 1766055599999, "quote_volume": 1205.57857, "trades": 8, "taker_buy_base": 7752.0, "taker_buy_quote": 209.48417 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.02688, "high": 0.0269, "low": 0.02665, "close": 0.02689, "volume": 39434.0, "close_time": 1766059199999, "quote_volume": 1058.9553, "trades": 14, "taker_buy_base": 35598.0, "taker_buy_quote": 955.84362 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02702, "high": 0.02715, "low": 0.02683, "close": 0.02689, "volume": 49525.0, "close_time": 1766062799999, "quote_volume": 1338.4731, "trades": 21, "taker_buy_base": 29088.0, "taker_buy_quote": 786.43927 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.02684, "high": 0.02705, "low": 0.02671, "close": 0.02699, "volume": 115262.0, "close_time": 1766066399999, "quote_volume": 3091.66235, "trades": 32, "taker_buy_base": 68165.0, "taker_buy_quote": 1829.23526 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.027, "high": 0.027, "low": 0.02659, "close": 0.02675, "volume": 140287.0, "close_time": 1766069999999, "quote_volume": 3764.96738, "trades": 31, "taker_buy_base": 1800.0, "taker_buy_quote": 48.6 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.02678, "high": 0.0268, "low": 0.02678, "close": 0.0268, "volume": 36600.0, "close_time": 1766073599999, "quote_volume": 980.76448, "trades": 8, "taker_buy_base": 36600.0, "taker_buy_quote": 980.76448 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02675, "high": 0.02675, "low": 0.02661, "close": 0.02667, "volume": 10729.0, "close_time": 1766077199999, "quote_volume": 286.12721, "trades": 6, "taker_buy_base": 1287.0, "taker_buy_quote": 34.40365 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.02671, "high": 0.02671, "low": 0.02574, "close": 0.02603, "volume": 20497.0, "close_time": 1766080799999, "quote_volume": 536.41816, "trades": 13, "taker_buy_base": 4393.0, "taker_buy_quote": 114.78301 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.02632, "high": 0.02633, "low": 0.02609, "close": 0.02609, "volume": 24331.0, "close_time": 1766084399999, "quote_volume": 637.89649, "trades": 6, "taker_buy_base": 24331.0, "taker_buy_quote": 637.89649 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.02604, "high": 0.0261, "low": 0.02512, "close": 0.02512, "volume": 32321.0, "close_time": 1766087999999, "quote_volume": 826.6807, "trades": 20, "taker_buy_base": 17324.0, "taker_buy_quote": 445.20025 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.02523, "high": 0.02537, "low": 0.02523, "close": 0.02537, "volume": 16856.0, "close_time": 1766091599999, "quote_volume": 427.05576, "trades": 8, "taker_buy_base": 16635.0, "taker_buy_quote": 421.47993 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.02577, "high": 0.02582, "low": 0.02565, "close": 0.02582, "volume": 6369.0, "close_time": 1766095199999, "quote_volume": 163.87737, "trades": 5, "taker_buy_base": 3371.0, "taker_buy_quote": 86.96067 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.02582, "high": 0.02582, "low": 0.02581, "close": 0.02581, "volume": 2526.0, "close_time": 1766098799999, "quote_volume": 65.21784, "trades": 3, "taker_buy_base": 2526.0, "taker_buy_quote": 65.21784 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.02568, "high": 0.02572, "low": 0.02565, "close": 0.02572, "volume": 19813.0, "close_time": 1766102399999, "quote_volume": 509.17208, "trades": 8, "taker_buy_base": 19813.0, "taker_buy_quote": 509.17208 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02564, "high": 0.02605, "low": 0.02515, "close": 0.02537, "volume": 75248.0, "close_time": 1766105999999, "quote_volume": 1910.57659, "trades": 18, "taker_buy_base": 15446.0, "taker_buy_quote": 396.16014 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.02544, "high": 0.02544, "low": 0.02519, "close": 0.02519, "volume": 10504.0, "close_time": 1766109599999, "quote_volume": 265.98765, "trades": 6, "taker_buy_base": 6549.0, "taker_buy_quote": 166.3612 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.02519, "high": 0.02542, "low": 0.02518, "close": 0.02542, "volume": 49752.0, "close_time": 1766113199999, "quote_volume": 1260.3117, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.02561, "high": 0.02591, "low": 0.02561, "close": 0.02573, "volume": 15536.0, "close_time": 1766116799999, "quote_volume": 401.18208, "trades": 7, "taker_buy_base": 1905.0, "taker_buy_quote": 48.84302 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02573, "high": 0.02573, "low": 0.02573, "close": 0.02573, "volume": 0.0, "close_time": 1766120399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0259, "high": 0.0259, "low": 0.02589, "close": 0.02589, "volume": 3091.0, "close_time": 1766123999999, "quote_volume": 80.03195, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.02585, "high": 0.02611, "low": 0.02584, "close": 0.02611, "volume": 7924.0, "close_time": 1766127599999, "quote_volume": 206.50442, "trades": 4, "taker_buy_base": 6918.0, "taker_buy_quote": 180.49932 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.02612, "high": 0.02622, "low": 0.02612, "close": 0.0262, "volume": 3636.0, "close_time": 1766131199999, "quote_volume": 95.27488, "trades": 5, "taker_buy_base": 2062.0, "taker_buy_quote": 54.04502 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.02632, "high": 0.02633, "low": 0.0262, "close": 0.02626, "volume": 199904.0, "close_time": 1766134799999, "quote_volume": 5261.20772, "trades": 18, "taker_buy_base": 42975.0, "taker_buy_quote": 1130.04499 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.02607, "high": 0.02607, "low": 0.02607, "close": 0.02607, "volume": 5201.0, "close_time": 1766138399999, "quote_volume": 135.59007, "trades": 2, "taker_buy_base": 5000.0, "taker_buy_quote": 130.35 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.02618, "high": 0.02619, "low": 0.02607, "close": 0.02607, "volume": 12285.0, "close_time": 1766141999999, "quote_volume": 320.65191, "trades": 5, "taker_buy_base": 12285.0, "taker_buy_quote": 320.65191 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.02603, "high": 0.02645, "low": 0.026, "close": 0.0264, "volume": 85122.0, "close_time": 1766145599999, "quote_volume": 2220.25449, "trades": 14, "taker_buy_base": 23081.0, "taker_buy_quote": 601.36125 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.02648, "high": 0.02651, "low": 0.02635, "close": 0.02635, "volume": 78415.0, "close_time": 1766149199999, "quote_volume": 2071.43745, "trades": 12, "taker_buy_base": 6339.0, "taker_buy_quote": 167.48214 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.02635, "high": 0.02644, "low": 0.0263, "close": 0.02644, "volume": 42117.0, "close_time": 1766152799999, "quote_volume": 1110.07459, "trades": 22, "taker_buy_base": 4000.0, "taker_buy_quote": 105.76 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.02651, "high": 0.02671, "low": 0.02645, "close": 0.02651, "volume": 39935.0, "close_time": 1766156399999, "quote_volume": 1061.43878, "trades": 18, "taker_buy_base": 23702.0, "taker_buy_quote": 630.99823 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.02673, "high": 0.02675, "low": 0.02655, "close": 0.02657, "volume": 29920.0, "close_time": 1766159999999, "quote_volume": 797.49922, "trades": 9, "taker_buy_base": 8000.0, "taker_buy_quote": 212.56 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.02709, "high": 0.02755, "low": 0.02709, "close": 0.02755, "volume": 30721.0, "close_time": 1766163599999, "quote_volume": 843.85947, "trades": 10, "taker_buy_base": 23713.0, "taker_buy_quote": 651.41979 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.02726, "high": 0.02726, "low": 0.02673, "close": 0.02677, "volume": 135363.0, "close_time": 1766167199999, "quote_volume": 3646.34395, "trades": 33, "taker_buy_base": 16639.0, "taker_buy_quote": 453.0326 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.02662, "high": 0.02724, "low": 0.02662, "close": 0.02724, "volume": 34462.0, "close_time": 1766170799999, "quote_volume": 930.99246, "trades": 17, "taker_buy_base": 16869.0, "taker_buy_quote": 455.80376 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.02755, "high": 0.02755, "low": 0.02738, "close": 0.0274, "volume": 59395.0, "close_time": 1766174399999, "quote_volume": 1629.36601, "trades": 17, "taker_buy_base": 19818.0, "taker_buy_quote": 545.05327 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "close_time": 1766177999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 0.0, "close_time": 1766181599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.02733, "high": 0.02745, "low": 0.02733, "close": 0.02745, "volume": 2653.0, "close_time": 1766185199999, "quote_volume": 72.6436, "trades": 4, "taker_buy_base": 655.0, "taker_buy_quote": 17.93607 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.02723, "high": 0.02723, "low": 0.02723, "close": 0.02723, "volume": 4000.0, "close_time": 1766188799999, "quote_volume": 108.92, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02738, "high": 0.02839, "low": 0.02705, "close": 0.02782, "volume": 344733.0, "close_time": 1766192399999, "quote_volume": 9626.91036, "trades": 59, "taker_buy_base": 194352.0, "taker_buy_quote": 5425.26171 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.02765, "high": 0.02801, "low": 0.02753, "close": 0.02784, "volume": 197026.0, "close_time": 1766195999999, "quote_volume": 5490.35554, "trades": 34, "taker_buy_base": 57436.0, "taker_buy_quote": 1600.69068 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.02774, "high": 0.02831, "low": 0.02774, "close": 0.028, "volume": 12212.0, "close_time": 1766199599999, "quote_volume": 343.66388, "trades": 10, "taker_buy_base": 4800.0, "taker_buy_quote": 135.73365 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.02802, "high": 0.02802, "low": 0.02763, "close": 0.02777, "volume": 20994.0, "close_time": 1766203199999, "quote_volume": 584.65879, "trades": 7, "taker_buy_base": 1802.0, "taker_buy_quote": 50.20372 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.02807, "high": 0.02807, "low": 0.02807, "close": 0.02807, "volume": 6491.0, "close_time": 1766206799999, "quote_volume": 182.20237, "trades": 2, "taker_buy_base": 6491.0, "taker_buy_quote": 182.20237 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.02814, "high": 0.02814, "low": 0.02777, "close": 0.02777, "volume": 7555.0, "close_time": 1766210399999, "quote_volume": 210.34195, "trades": 6, "taker_buy_base": 1273.0, "taker_buy_quote": 35.80156 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.02781, "high": 0.02827, "low": 0.02781, "close": 0.02827, "volume": 4468.0, "close_time": 1766213999999, "quote_volume": 125.3983, "trades": 6, "taker_buy_base": 2249.0, "taker_buy_quote": 63.05433 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.02842, "high": 0.03, "low": 0.02842, "close": 0.02943, "volume": 453063.0, "close_time": 1766217599999, "quote_volume": 13278.49137, "trades": 139, "taker_buy_base": 253393.0, "taker_buy_quote": 7472.3382 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0296, "high": 0.03164, "low": 0.029, "close": 0.03063, "volume": 1784180.0, "close_time": 1766221199999, "quote_volume": 54784.90787, "trades": 324, "taker_buy_base": 841872.0, "taker_buy_quote": 25768.54273 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.03064, "high": 0.03118, "low": 0.02914, "close": 0.02934, "volume": 747325.0, "close_time": 1766224799999, "quote_volume": 22571.61037, "trades": 159, "taker_buy_base": 240917.0, "taker_buy_quote": 7281.09168 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.02933, "high": 0.0295, "low": 0.02877, "close": 0.0291, "volume": 311320.0, "close_time": 1766228399999, "quote_volume": 9063.7164, "trades": 75, "taker_buy_base": 32081.0, "taker_buy_quote": 939.72744 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.02894, "high": 0.02896, "low": 0.02848, "close": 0.02872, "volume": 125698.0, "close_time": 1766231999999, "quote_volume": 3617.33236, "trades": 33, "taker_buy_base": 52550.0, "taker_buy_quote": 1513.94337 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.02886, "high": 0.02995, "low": 0.02875, "close": 0.02889, "volume": 223581.0, "close_time": 1766235599999, "quote_volume": 6549.33778, "trades": 62, "taker_buy_base": 124916.0, "taker_buy_quote": 3666.77596 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.02901, "high": 0.02901, "low": 0.02861, "close": 0.02866, "volume": 19449.0, "close_time": 1766239199999, "quote_volume": 557.23342, "trades": 7, "taker_buy_base": 8162.0, "taker_buy_quote": 233.8413 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.02859, "high": 0.02859, "low": 0.02825, "close": 0.02825, "volume": 72119.0, "close_time": 1766242799999, "quote_volume": 2038.34165, "trades": 7, "taker_buy_base": 10631.0, "taker_buy_quote": 301.30565 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.02805, "high": 0.02812, "low": 0.02805, "close": 0.02812, "volume": 8795.0, "close_time": 1766246399999, "quote_volume": 246.92078, "trades": 5, "taker_buy_base": 2900.0, "taker_buy_quote": 81.54118 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0282, "high": 0.02821, "low": 0.02808, "close": 0.02808, "volume": 41952.0, "close_time": 1766249999999, "quote_volume": 1179.36089, "trades": 7, "taker_buy_base": 28725.0, "taker_buy_quote": 807.47775 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.02835, "high": 0.02857, "low": 0.02831, "close": 0.02831, "volume": 68097.0, "close_time": 1766253599999, "quote_volume": 1931.51571, "trades": 9, "taker_buy_base": 67914.0, "taker_buy_quote": 1926.33498 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.02839, "high": 0.0288, "low": 0.02839, "close": 0.0288, "volume": 18911.0, "close_time": 1766257199999, "quote_volume": 538.43464, "trades": 6, "taker_buy_base": 18911.0, "taker_buy_quote": 538.43464 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.02866, "high": 0.02871, "low": 0.02857, "close": 0.02868, "volume": 109468.0, "close_time": 1766260799999, "quote_volume": 3136.37602, "trades": 35, "taker_buy_base": 103129.0, "taker_buy_quote": 2954.9322 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.02851, "high": 0.02862, "low": 0.0284, "close": 0.0284, "volume": 88056.0, "close_time": 1766264399999, "quote_volume": 2511.52521, "trades": 18, "taker_buy_base": 82667.0, "taker_buy_quote": 2358.11699 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.02848, "high": 0.02854, "low": 0.02834, "close": 0.02834, "volume": 148598.0, "close_time": 1766267999999, "quote_volume": 4219.07997, "trades": 24, "taker_buy_base": 49568.0, "taker_buy_quote": 1406.58793 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.02834, "high": 0.02834, "low": 0.02834, "close": 0.02834, "volume": 0.0, "close_time": 1766271599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.02844, "high": 0.02849, "low": 0.02833, "close": 0.02848, "volume": 32868.0, "close_time": 1766275199999, "quote_volume": 935.06636, "trades": 12, "taker_buy_base": 27986.0, "taker_buy_quote": 796.1593 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02862, "high": 0.02905, "low": 0.0278, "close": 0.0278, "volume": 113179.0, "close_time": 1766278799999, "quote_volume": 3209.27454, "trades": 34, "taker_buy_base": 45628.0, "taker_buy_quote": 1310.69546 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.02779, "high": 0.02779, "low": 0.02731, "close": 0.02735, "volume": 49136.0, "close_time": 1766282399999, "quote_volume": 1351.518, "trades": 11, "taker_buy_base": 10943.0, "taker_buy_quote": 302.81441 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.02744, "high": 0.02753, "low": 0.02744, "close": 0.02751, "volume": 25522.0, "close_time": 1766285999999, "quote_volume": 702.43327, "trades": 5, "taker_buy_base": 25522.0, "taker_buy_quote": 702.43327 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.02746, "high": 0.02754, "low": 0.02746, "close": 0.02746, "volume": 960.0, "close_time": 1766289599999, "quote_volume": 26.38814, "trades": 5, "taker_buy_base": 382.0, "taker_buy_quote": 10.51626 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0277, "high": 0.02771, "low": 0.02749, "close": 0.02757, "volume": 41509.0, "close_time": 1766293199999, "quote_volume": 1144.35431, "trades": 9, "taker_buy_base": 23608.0, "taker_buy_quote": 651.81361 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.02761, "high": 0.02761, "low": 0.02755, "close": 0.02755, "volume": 505.0, "close_time": 1766296799999, "quote_volume": 13.93003, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.02763, "high": 0.02763, "low": 0.02757, "close": 0.02757, "volume": 12974.0, "close_time": 1766300399999, "quote_volume": 357.80178, "trades": 2, "taker_buy_base": 1810.0, "taker_buy_quote": 50.0103 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.02748, "high": 0.02766, "low": 0.02748, "close": 0.02757, "volume": 20662.0, "close_time": 1766303999999, "quote_volume": 570.00844, "trades": 10, "taker_buy_base": 4838.0, "taker_buy_quote": 133.69546 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.02752, "high": 0.02763, "low": 0.02749, "close": 0.02757, "volume": 108637.0, "close_time": 1766307599999, "quote_volume": 2994.18336, "trades": 17, "taker_buy_base": 4843.0, "taker_buy_quote": 133.75191 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.02757, "high": 0.02757, "low": 0.02746, "close": 0.02751, "volume": 58304.0, "close_time": 1766311199999, "quote_volume": 1601.25971, "trades": 15, "taker_buy_base": 54087.0, "taker_buy_quote": 1485.43702 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.02747, "high": 0.02752, "low": 0.02684, "close": 0.02726, "volume": 9958926.0, "close_time": 1766314799999, "quote_volume": 271779.09498, "trades": 675, "taker_buy_base": 4930196.0, "taker_buy_quote": 134135.33353 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.02724, "high": 0.02743, "low": 0.02718, "close": 0.02725, "volume": 68232.0, "close_time": 1766318399999, "quote_volume": 1859.05341, "trades": 40, "taker_buy_base": 26891.0, "taker_buy_quote": 732.77325 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.02725, "high": 0.02731, "low": 0.02697, "close": 0.027, "volume": 70861.0, "close_time": 1766321999999, "quote_volume": 1928.55125, "trades": 21, "taker_buy_base": 3872.0, "taker_buy_quote": 105.20028 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.027, "high": 0.027, "low": 0.02639, "close": 0.02639, "volume": 71554.0, "close_time": 1766325599999, "quote_volume": 1901.09606, "trades": 34, "taker_buy_base": 12809.0, "taker_buy_quote": 339.13836 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.02657, "high": 0.02679, "low": 0.02657, "close": 0.02674, "volume": 17051.0, "close_time": 1766329199999, "quote_volume": 455.1977, "trades": 6, "taker_buy_base": 5790.0, "taker_buy_quote": 154.07856 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.02679, "high": 0.02681, "low": 0.02667, "close": 0.02671, "volume": 22423.0, "close_time": 1766332799999, "quote_volume": 599.18154, "trades": 8, "taker_buy_base": 22423.0, "taker_buy_quote": 599.18154 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0268, "high": 0.0268, "low": 0.02673, "close": 0.02673, "volume": 10312.0, "close_time": 1766336399999, "quote_volume": 275.9206, "trades": 3, "taker_buy_base": 10084.0, "taker_buy_quote": 269.82616 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.02696, "high": 0.02696, "low": 0.02691, "close": 0.02691, "volume": 112537.0, "close_time": 1766339999999, "quote_volume": 3033.89035, "trades": 5, "taker_buy_base": 3841.0, "taker_buy_quote": 103.54411 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.02673, "high": 0.02673, "low": 0.02646, "close": 0.02669, "volume": 5768.0, "close_time": 1766343599999, "quote_volume": 153.92565, "trades": 5, "taker_buy_base": 1536.0, "taker_buy_quote": 40.96098 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.02663, "high": 0.02692, "low": 0.02663, "close": 0.02692, "volume": 74655.0, "close_time": 1766347199999, "quote_volume": 2000.25973, "trades": 9, "taker_buy_base": 7475.0, "taker_buy_quote": 200.34573 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.02682, "high": 0.02684, "low": 0.02668, "close": 0.02675, "volume": 28182.0, "close_time": 1766350799999, "quote_volume": 753.14564, "trades": 10, "taker_buy_base": 424.0, "taker_buy_quote": 11.36216 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.02674, "high": 0.02674, "low": 0.02674, "close": 0.02674, "volume": 9355.0, "close_time": 1766354399999, "quote_volume": 250.1527, "trades": 1, "taker_buy_base": 9355.0, "taker_buy_quote": 250.1527 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.02653, "high": 0.02662, "low": 0.02653, "close": 0.02662, "volume": 13060.0, "close_time": 1766357999999, "quote_volume": 347.06851, "trades": 5, "taker_buy_base": 6519.0, "taker_buy_quote": 173.53578 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.02689, "high": 0.02689, "low": 0.02684, "close": 0.02689, "volume": 10655.0, "close_time": 1766361599999, "quote_volume": 286.2129, "trades": 4, "taker_buy_base": 4655.0, "taker_buy_quote": 125.0229 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02668, "high": 0.02692, "low": 0.02633, "close": 0.02644, "volume": 143656.0, "close_time": 1766365199999, "quote_volume": 3826.60073, "trades": 33, "taker_buy_base": 29943.0, "taker_buy_quote": 795.59729 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.02653, "high": 0.02662, "low": 0.02644, "close": 0.02662, "volume": 22541.0, "close_time": 1766368799999, "quote_volume": 597.46821, "trades": 10, "taker_buy_base": 627.0, "taker_buy_quote": 16.67112 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.02641, "high": 0.02659, "low": 0.02641, "close": 0.02652, "volume": 77291.0, "close_time": 1766372399999, "quote_volume": 2048.96876, "trades": 19, "taker_buy_base": 65363.0, "taker_buy_quote": 1733.95028 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 1810.0, "close_time": 1766375999999, "quote_volume": 48.3451, "trades": 1, "taker_buy_base": 1810.0, "taker_buy_quote": 48.3451 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.02683, "high": 0.02706, "low": 0.02683, "close": 0.02699, "volume": 45560.0, "close_time": 1766379599999, "quote_volume": 1229.39326, "trades": 10, "taker_buy_base": 23883.0, "taker_buy_quote": 643.72012 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 0.0, "close_time": 1766383199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.02689, "high": 0.02689, "low": 0.02678, "close": 0.02678, "volume": 7754.0, "close_time": 1766386799999, "quote_volume": 207.69293, "trades": 2, "taker_buy_base": 371.0, "taker_buy_quote": 9.97619 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.02723, "high": 0.02723, "low": 0.02697, "close": 0.02697, "volume": 6130.0, "close_time": 1766390399999, "quote_volume": 165.7319, "trades": 3, "taker_buy_base": 330.0, "taker_buy_quote": 8.9859 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.02703, "high": 0.02718, "low": 0.02703, "close": 0.02706, "volume": 6082.0, "close_time": 1766393999999, "quote_volume": 164.78316, "trades": 3, "taker_buy_base": 1778.0, "taker_buy_quote": 48.32604 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.02721, "high": 0.02721, "low": 0.02708, "close": 0.02708, "volume": 9998.0, "close_time": 1766397599999, "quote_volume": 272.00645, "trades": 2, "taker_buy_base": 9998.0, "taker_buy_quote": 272.00645 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.02718, "high": 0.02718, "low": 0.02718, "close": 0.02718, "volume": 6000.0, "close_time": 1766401199999, "quote_volume": 163.08, "trades": 2, "taker_buy_base": 6000.0, "taker_buy_quote": 163.08 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.027, "high": 0.0271, "low": 0.027, "close": 0.0271, "volume": 69118.0, "close_time": 1766404799999, "quote_volume": 1868.72274, "trades": 27, "taker_buy_base": 48107.0, "taker_buy_quote": 1300.14215 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.02709, "high": 0.02712, "low": 0.02709, "close": 0.02712, "volume": 3401.0, "close_time": 1766408399999, "quote_volume": 92.14512, "trades": 2, "taker_buy_base": 401.0, "taker_buy_quote": 10.87512 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.02713, "high": 0.02713, "low": 0.02713, "close": 0.02713, "volume": 433.0, "close_time": 1766411999999, "quote_volume": 11.74729, "trades": 1, "taker_buy_base": 433.0, "taker_buy_quote": 11.74729 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0269, "high": 0.02707, "low": 0.02676, "close": 0.02707, "volume": 156148.0, "close_time": 1766415599999, "quote_volume": 4187.02297, "trades": 19, "taker_buy_base": 22936.0, "taker_buy_quote": 619.18632 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.02696, "high": 0.02699, "low": 0.02684, "close": 0.02699, "volume": 12903.0, "close_time": 1766419199999, "quote_volume": 346.68795, "trades": 5, "taker_buy_base": 12502.0, "taker_buy_quote": 335.86496 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.02699, "high": 0.02712, "low": 0.02699, "close": 0.02712, "volume": 8790.0, "close_time": 1766422799999, "quote_volume": 237.45972, "trades": 2, "taker_buy_base": 8790.0, "taker_buy_quote": 237.45972 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.02698, "high": 0.02704, "low": 0.02698, "close": 0.02704, "volume": 11430.0, "close_time": 1766426399999, "quote_volume": 308.65026, "trades": 5, "taker_buy_base": 11430.0, "taker_buy_quote": 308.65026 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.02704, "high": 0.02708, "low": 0.02701, "close": 0.02702, "volume": 12916.0, "close_time": 1766429999999, "quote_volume": 349.15786, "trades": 6, "taker_buy_base": 6057.0, "taker_buy_quote": 163.84956 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.02685, "high": 0.02685, "low": 0.02685, "close": 0.02685, "volume": 280.0, "close_time": 1766433599999, "quote_volume": 7.518, "trades": 1, "taker_buy_base": 280.0, "taker_buy_quote": 7.518 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.02673, "high": 0.02673, "low": 0.02642, "close": 0.02642, "volume": 24950.0, "close_time": 1766437199999, "quote_volume": 664.0695, "trades": 9, "taker_buy_base": 22364.0, "taker_buy_quote": 595.56634 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.02644, "high": 0.02648, "low": 0.02644, "close": 0.02648, "volume": 662.0, "close_time": 1766440799999, "quote_volume": 17.5162, "trades": 2, "taker_buy_base": 323.0, "taker_buy_quote": 8.55304 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.02643, "high": 0.02659, "low": 0.02639, "close": 0.02659, "volume": 7213.0, "close_time": 1766444399999, "quote_volume": 190.55197, "trades": 4, "taker_buy_base": 376.0, "taker_buy_quote": 9.99784 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.02673, "high": 0.02677, "low": 0.02667, "close": 0.02667, "volume": 3335.0, "close_time": 1766447999999, "quote_volume": 89.12695, "trades": 4, "taker_buy_base": 2857.0, "taker_buy_quote": 76.37869 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02663, "high": 0.02674, "low": 0.02663, "close": 0.02672, "volume": 15668.0, "close_time": 1766451599999, "quote_volume": 418.17829, "trades": 5, "taker_buy_base": 8383.0, "taker_buy_quote": 224.09242 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.02672, "high": 0.02672, "low": 0.02672, "close": 0.02672, "volume": 0.0, "close_time": 1766455199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0262, "close": 0.0262, "volume": 10660.0, "close_time": 1766458799999, "quote_volume": 279.70076, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.026, "high": 0.026, "low": 0.026, "close": 0.026, "volume": 230.0, "close_time": 1766462399999, "quote_volume": 5.98, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0261, "high": 0.0261, "low": 0.02608, "close": 0.02608, "volume": 2323.0, "close_time": 1766465999999, "quote_volume": 60.62632, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.026, "high": 0.02601, "low": 0.0259, "close": 0.02593, "volume": 7204.0, "close_time": 1766469599999, "quote_volume": 187.26202, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.02594, "high": 0.02596, "low": 0.02586, "close": 0.02586, "volume": 30458.0, "close_time": 1766473199999, "quote_volume": 788.811, "trades": 7, "taker_buy_base": 7622.0, "taker_buy_quote": 197.86712 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.02586, "high": 0.02603, "low": 0.02586, "close": 0.02603, "volume": 1060.0, "close_time": 1766476799999, "quote_volume": 27.53102, "trades": 3, "taker_buy_base": 866.0, "taker_buy_quote": 22.51418 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.02602, "high": 0.02602, "low": 0.02592, "close": 0.02592, "volume": 6794.0, "close_time": 1766480399999, "quote_volume": 176.20338, "trades": 2, "taker_buy_base": 1029.0, "taker_buy_quote": 26.77458 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0259, "high": 0.02596, "low": 0.0259, "close": 0.02596, "volume": 9460.0, "close_time": 1766483999999, "quote_volume": 245.2816, "trades": 2, "taker_buy_base": 9460.0, "taker_buy_quote": 245.2816 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.02607, "high": 0.02607, "low": 0.02607, "close": 0.02607, "volume": 10172.0, "close_time": 1766487599999, "quote_volume": 265.18404, "trades": 1, "taker_buy_base": 10172.0, "taker_buy_quote": 265.18404 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.02607, "high": 0.02609, "low": 0.02607, "close": 0.02609, "volume": 1243.0, "close_time": 1766491199999, "quote_volume": 32.42331, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.02599, "high": 0.02609, "low": 0.02599, "close": 0.02609, "volume": 15896.0, "close_time": 1766494799999, "quote_volume": 414.31945, "trades": 4, "taker_buy_base": 15896.0, "taker_buy_quote": 414.31945 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.02599, "high": 0.02604, "low": 0.02594, "close": 0.02599, "volume": 53893.0, "close_time": 1766498399999, "quote_volume": 1400.48025, "trades": 7, "taker_buy_base": 24690.0, "taker_buy_quote": 642.231 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0258, "high": 0.02588, "low": 0.02547, "close": 0.02547, "volume": 7307.0, "close_time": 1766501999999, "quote_volume": 187.68187, "trades": 9, "taker_buy_base": 4937.0, "taker_buy_quote": 127.10166 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.02565, "high": 0.02587, "low": 0.02565, "close": 0.02587, "volume": 5611.0, "close_time": 1766505599999, "quote_volume": 144.63871, "trades": 7, "taker_buy_base": 1161.0, "taker_buy_quote": 29.84958 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.02586, "high": 0.02669, "low": 0.02586, "close": 0.02654, "volume": 12914.0, "close_time": 1766509199999, "quote_volume": 342.1712, "trades": 10, "taker_buy_base": 4835.0, "taker_buy_quote": 128.19427 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.02673, "high": 0.0271, "low": 0.02667, "close": 0.02698, "volume": 28200.0, "close_time": 1766512799999, "quote_volume": 758.7637, "trades": 11, "taker_buy_base": 22428.0, "taker_buy_quote": 603.54014 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.02698, "high": 0.02723, "low": 0.02697, "close": 0.02697, "volume": 19345.0, "close_time": 1766516399999, "quote_volume": 525.65014, "trades": 8, "taker_buy_base": 13773.0, "taker_buy_quote": 374.5233 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.02673, "high": 0.02673, "low": 0.02659, "close": 0.02672, "volume": 22902.0, "close_time": 1766519999999, "quote_volume": 610.64979, "trades": 10, "taker_buy_base": 3452.0, "taker_buy_quote": 92.19096 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.02679, "high": 0.02679, "low": 0.02679, "close": 0.02679, "volume": 1863.0, "close_time": 1766523599999, "quote_volume": 49.90977, "trades": 1, "taker_buy_base": 1863.0, "taker_buy_quote": 49.90977 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 7128.0, "close_time": 1766527199999, "quote_volume": 190.3176, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.02666, "high": 0.02666, "low": 0.02654, "close": 0.02654, "volume": 7875.0, "close_time": 1766530799999, "quote_volume": 209.75066, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.02654, "high": 0.02667, "low": 0.02654, "close": 0.02667, "volume": 1667.0, "close_time": 1766534399999, "quote_volume": 44.3055, "trades": 3, "taker_buy_base": 608.0, "taker_buy_quote": 16.19964 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02674, "high": 0.02674, "low": 0.02634, "close": 0.02634, "volume": 79429.0, "close_time": 1766537999999, "quote_volume": 2103.67578, "trades": 15, "taker_buy_base": 34155.0, "taker_buy_quote": 901.53349 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 1813.0, "close_time": 1766541599999, "quote_volume": 48.0445, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.02638, "high": 0.02663, "low": 0.02636, "close": 0.0265, "volume": 124593.0, "close_time": 1766545199999, "quote_volume": 3303.1424, "trades": 21, "taker_buy_base": 123245.0, "taker_buy_quote": 3267.58216 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.02649, "high": 0.0265, "low": 0.0263, "close": 0.02646, "volume": 919452.0, "close_time": 1766548799999, "quote_volume": 24288.9953, "trades": 114, "taker_buy_base": 879761.0, "taker_buy_quote": 23239.35064 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.02652, "high": 0.02682, "low": 0.02652, "close": 0.02654, "volume": 54565.0, "close_time": 1766552399999, "quote_volume": 1454.11334, "trades": 16, "taker_buy_base": 51769.0, "taker_buy_quote": 1379.31242 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.02641, "high": 0.02641, "low": 0.02625, "close": 0.02625, "volume": 55929.0, "close_time": 1766555999999, "quote_volume": 1474.00313, "trades": 5, "taker_buy_base": 55929.0, "taker_buy_quote": 1474.00313 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.02614, "high": 0.02629, "low": 0.02614, "close": 0.02629, "volume": 12106.0, "close_time": 1766559599999, "quote_volume": 317.20084, "trades": 3, "taker_buy_base": 2106.0, "taker_buy_quote": 55.05084 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0263, "high": 0.0263, "low": 0.02627, "close": 0.02627, "volume": 10000.0, "close_time": 1766563199999, "quote_volume": 262.85, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.02628, "high": 0.02632, "low": 0.02625, "close": 0.02625, "volume": 22202.0, "close_time": 1766566799999, "quote_volume": 583.50664, "trades": 5, "taker_buy_base": 22202.0, "taker_buy_quote": 583.50664 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.02626, "high": 0.02645, "low": 0.02622, "close": 0.02644, "volume": 39974.0, "close_time": 1766570399999, "quote_volume": 1053.5047, "trades": 6, "taker_buy_base": 10000.0, "taker_buy_quote": 264.5 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.02642, "high": 0.02653, "low": 0.02642, "close": 0.02651, "volume": 24736.0, "close_time": 1766573999999, "quote_volume": 654.67267, "trades": 3, "taker_buy_base": 24736.0, "taker_buy_quote": 654.67267 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0266, "high": 0.02666, "low": 0.0266, "close": 0.02666, "volume": 37289.0, "close_time": 1766577599999, "quote_volume": 994.06462, "trades": 7, "taker_buy_base": 10921.0, "taker_buy_quote": 291.15386 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.02664, "high": 0.02664, "low": 0.02653, "close": 0.02655, "volume": 60255.0, "close_time": 1766581199999, "quote_volume": 1603.33304, "trades": 7, "taker_buy_base": 41251.0, "taker_buy_quote": 1098.37664 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.02653, "high": 0.02655, "low": 0.02645, "close": 0.02645, "volume": 38400.0, "close_time": 1766584799999, "quote_volume": 1018.56896, "trades": 6, "taker_buy_base": 14399.0, "taker_buy_quote": 381.52411 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.02657, "high": 0.02657, "low": 0.02631, "close": 0.02651, "volume": 88551.0, "close_time": 1766588399999, "quote_volume": 2343.515, "trades": 12, "taker_buy_base": 40902.0, "taker_buy_quote": 1082.2941 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.02694, "high": 0.02721, "low": 0.02685, "close": 0.02717, "volume": 134568.0, "close_time": 1766591999999, "quote_volume": 3651.52414, "trades": 32, "taker_buy_base": 66491.0, "taker_buy_quote": 1805.19907 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.02717, "high": 0.02727, "low": 0.02681, "close": 0.02686, "volume": 170843.0, "close_time": 1766595599999, "quote_volume": 4618.73202, "trades": 20, "taker_buy_base": 70721.0, "taker_buy_quote": 1911.03829 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.02668, "high": 0.02668, "low": 0.02661, "close": 0.02661, "volume": 35399.0, "close_time": 1766599199999, "quote_volume": 943.54496, "trades": 4, "taker_buy_base": 29320.0, "taker_buy_quote": 781.37882 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.02673, "high": 0.0268, "low": 0.02673, "close": 0.0268, "volume": 14163.0, "close_time": 1766602799999, "quote_volume": 379.42196, "trades": 2, "taker_buy_base": 14163.0, "taker_buy_quote": 379.42196 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.02682, "high": 0.02699, "low": 0.02682, "close": 0.0269, "volume": 291082.0, "close_time": 1766606399999, "quote_volume": 7826.20045, "trades": 27, "taker_buy_base": 200721.0, "taker_buy_quote": 5395.63067 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.027, "high": 0.02701, "low": 0.02691, "close": 0.02691, "volume": 11012.0, "close_time": 1766609999999, "quote_volume": 296.64521, "trades": 4, "taker_buy_base": 6851.0, "taker_buy_quote": 184.527 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.02684, "high": 0.02684, "low": 0.02673, "close": 0.02673, "volume": 10249.0, "close_time": 1766613599999, "quote_volume": 274.50995, "trades": 3, "taker_buy_base": 209.0, "taker_buy_quote": 5.59075 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.02685, "high": 0.02695, "low": 0.02681, "close": 0.02687, "volume": 162152.0, "close_time": 1766617199999, "quote_volume": 4358.44503, "trades": 19, "taker_buy_base": 84744.0, "taker_buy_quote": 2280.01371 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.02704, "high": 0.02719, "low": 0.02695, "close": 0.02695, "volume": 367851.0, "close_time": 1766620799999, "quote_volume": 9947.06188, "trades": 24, "taker_buy_base": 187370.0, "taker_buy_quote": 5079.17409 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0269, "high": 0.0269, "low": 0.02683, "close": 0.02683, "volume": 3368.0, "close_time": 1766624399999, "quote_volume": 90.48944, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.02677, "high": 0.02677, "low": 0.02677, "close": 0.02677, "volume": 22785.0, "close_time": 1766627999999, "quote_volume": 609.95445, "trades": 3, "taker_buy_base": 6387.0, "taker_buy_quote": 170.97999 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.02677, "high": 0.02677, "low": 0.02677, "close": 0.02677, "volume": 0.0, "close_time": 1766631599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.02734, "high": 0.02769, "low": 0.0272, "close": 0.02723, "volume": 126356.0, "close_time": 1766635199999, "quote_volume": 3467.52352, "trades": 19, "taker_buy_base": 84901.0, "taker_buy_quote": 2323.27694 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.02715, "high": 0.02717, "low": 0.0271, "close": 0.0271, "volume": 47738.0, "close_time": 1766638799999, "quote_volume": 1295.94918, "trades": 21, "taker_buy_base": 655.0, "taker_buy_quote": 17.78325 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 0.0, "close_time": 1766642399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 0.0, "close_time": 1766645999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.02709, "high": 0.02744, "low": 0.02709, "close": 0.02744, "volume": 30248.0, "close_time": 1766649599999, "quote_volume": 824.58857, "trades": 5, "taker_buy_base": 14891.0, "taker_buy_quote": 408.35149 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.02743, "high": 0.02748, "low": 0.02734, "close": 0.02743, "volume": 117314.0, "close_time": 1766653199999, "quote_volume": 3217.0416, "trades": 10, "taker_buy_base": 29611.0, "taker_buy_quote": 813.11793 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.02741, "high": 0.02741, "low": 0.02723, "close": 0.02723, "volume": 28169.0, "close_time": 1766656799999, "quote_volume": 770.53099, "trades": 3, "taker_buy_base": 18984.0, "taker_buy_quote": 520.35144 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0272, "high": 0.0272, "low": 0.02704, "close": 0.02707, "volume": 14191.0, "close_time": 1766660399999, "quote_volume": 384.13333, "trades": 6, "taker_buy_base": 1996.0, "taker_buy_quote": 54.28336 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.02717, "high": 0.02738, "low": 0.02714, "close": 0.02723, "volume": 94500.0, "close_time": 1766663999999, "quote_volume": 2582.23815, "trades": 15, "taker_buy_base": 18537.0, "taker_buy_quote": 507.18906 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.02731, "high": 0.02731, "low": 0.02731, "close": 0.02731, "volume": 10785.0, "close_time": 1766667599999, "quote_volume": 294.53835, "trades": 1, "taker_buy_base": 10785.0, "taker_buy_quote": 294.53835 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.02726, "high": 0.02727, "low": 0.02698, "close": 0.02709, "volume": 27544.0, "close_time": 1766671199999, "quote_volume": 747.5359, "trades": 10, "taker_buy_base": 10803.0, "taker_buy_quote": 293.1141 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.02706, "high": 0.02706, "low": 0.02694, "close": 0.02694, "volume": 215040.0, "close_time": 1766674799999, "quote_volume": 5801.42099, "trades": 26, "taker_buy_base": 163885.0, "taker_buy_quote": 4421.51688 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.02707, "high": 0.02727, "low": 0.02705, "close": 0.02727, "volume": 39301.0, "close_time": 1766678399999, "quote_volume": 1063.71594, "trades": 6, "taker_buy_base": 732.0, "taker_buy_quote": 19.96164 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.02733, "high": 0.02733, "low": 0.0273, "close": 0.02732, "volume": 24513.0, "close_time": 1766681999999, "quote_volume": 669.48384, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.02733, "high": 0.02733, "low": 0.02729, "close": 0.02729, "volume": 23868.0, "close_time": 1766685599999, "quote_volume": 651.95063, "trades": 4, "taker_buy_base": 23868.0, "taker_buy_quote": 651.95063 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.02728, "high": 0.02753, "low": 0.02727, "close": 0.02753, "volume": 45465.0, "close_time": 1766689199999, "quote_volume": 1244.71578, "trades": 6, "taker_buy_base": 16568.0, "taker_buy_quote": 453.33183 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.02753, "high": 0.0276, "low": 0.0275, "close": 0.02752, "volume": 93680.0, "close_time": 1766692799999, "quote_volume": 2581.8888, "trades": 9, "taker_buy_base": 72457.0, "taker_buy_quote": 1996.7146 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.02738, "high": 0.02739, "low": 0.02729, "close": 0.02729, "volume": 36475.0, "close_time": 1766696399999, "quote_volume": 998.60288, "trades": 9, "taker_buy_base": 2196.0, "taker_buy_quote": 60.14844 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.02738, "high": 0.0274, "low": 0.02738, "close": 0.0274, "volume": 1298.0, "close_time": 1766699999999, "quote_volume": 35.55054, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.02724, "high": 0.02724, "low": 0.02679, "close": 0.02679, "volume": 116640.0, "close_time": 1766703599999, "quote_volume": 3146.34819, "trades": 12, "taker_buy_base": 77648.0, "taker_buy_quote": 2097.39227 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.02679, "high": 0.02691, "low": 0.0263, "close": 0.0263, "volume": 56644.0, "close_time": 1766707199999, "quote_volume": 1506.75179, "trades": 11, "taker_buy_base": 42332.0, "taker_buy_quote": 1123.26176 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.02668, "high": 0.02744, "low": 0.02637, "close": 0.02664, "volume": 349024.0, "close_time": 1766710799999, "quote_volume": 9410.94989, "trades": 64, "taker_buy_base": 184807.0, "taker_buy_quote": 4983.94205 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.02662, "high": 0.02696, "low": 0.02661, "close": 0.02696, "volume": 81912.0, "close_time": 1766714399999, "quote_volume": 2199.5543, "trades": 18, "taker_buy_base": 71024.0, "taker_buy_quote": 1909.0937 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0272, "high": 0.0272, "low": 0.02711, "close": 0.02713, "volume": 25641.0, "close_time": 1766717999999, "quote_volume": 696.91069, "trades": 8, "taker_buy_base": 1918.0, "taker_buy_quote": 52.1696 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.02728, "high": 0.02731, "low": 0.02714, "close": 0.02714, "volume": 125314.0, "close_time": 1766721599999, "quote_volume": 3406.25009, "trades": 14, "taker_buy_base": 48076.0, "taker_buy_quote": 1308.65789 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0271, "high": 0.0272, "low": 0.02704, "close": 0.02704, "volume": 188522.0, "close_time": 1766725199999, "quote_volume": 5111.44425, "trades": 19, "taker_buy_base": 74013.0, "taker_buy_quote": 2010.14065 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.02697, "high": 0.02697, "low": 0.02679, "close": 0.02679, "volume": 38377.0, "close_time": 1766728799999, "quote_volume": 1029.93475, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0268, "high": 0.0268, "low": 0.02656, "close": 0.02656, "volume": 11216.0, "close_time": 1766732399999, "quote_volume": 298.75338, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.02657, "high": 0.02657, "low": 0.02656, "close": 0.02656, "volume": 42052.0, "close_time": 1766735999999, "quote_volume": 1117.00357, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 0.0, "close_time": 1766739599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.02658, "high": 0.02658, "low": 0.02657, "close": 0.02657, "volume": 37860.0, "close_time": 1766743199999, "quote_volume": 1005.9902, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.02667, "high": 0.02667, "low": 0.02667, "close": 0.02667, "volume": 581.0, "close_time": 1766746799999, "quote_volume": 15.49527, "trades": 1, "taker_buy_base": 581.0, "taker_buy_quote": 15.49527 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.02661, "high": 0.02676, "low": 0.02661, "close": 0.02676, "volume": 61240.0, "close_time": 1766750399999, "quote_volume": 1636.30148, "trades": 8, "taker_buy_base": 34006.0, "taker_buy_quote": 907.55609 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.02669, "high": 0.02669, "low": 0.02651, "close": 0.02666, "volume": 98584.0, "close_time": 1766753999999, "quote_volume": 2620.76826, "trades": 41, "taker_buy_base": 8220.0, "taker_buy_quote": 218.8772 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.02662, "high": 0.02663, "low": 0.02655, "close": 0.02661, "volume": 70688.0, "close_time": 1766757599999, "quote_volume": 1880.94322, "trades": 11, "taker_buy_base": 64228.0, "taker_buy_quote": 1709.17108 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.02665, "high": 0.0267, "low": 0.02638, "close": 0.02643, "volume": 345039.0, "close_time": 1766761199999, "quote_volume": 9171.5951, "trades": 38, "taker_buy_base": 156554.0, "taker_buy_quote": 4164.31304 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.02632, "high": 0.02647, "low": 0.02627, "close": 0.02629, "volume": 93606.0, "close_time": 1766764799999, "quote_volume": 2465.9796, "trades": 28, "taker_buy_base": 17410.0, "taker_buy_quote": 459.03326 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.02629, "high": 0.02634, "low": 0.02629, "close": 0.02633, "volume": 35649.0, "close_time": 1766768399999, "quote_volume": 938.66905, "trades": 5, "taker_buy_base": 35649.0, "taker_buy_quote": 938.66905 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.02631, "high": 0.02643, "low": 0.02631, "close": 0.02643, "volume": 34288.0, "close_time": 1766771999999, "quote_volume": 903.64407, "trades": 8, "taker_buy_base": 30061.0, "taker_buy_quote": 792.28446 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.02639, "high": 0.02652, "low": 0.02638, "close": 0.02652, "volume": 15150.0, "close_time": 1766775599999, "quote_volume": 400.43021, "trades": 9, "taker_buy_base": 7035.0, "taker_buy_quote": 186.2754 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 334.0, "close_time": 1766779199999, "quote_volume": 8.8844, "trades": 1, "taker_buy_base": 334.0, "taker_buy_quote": 8.8844 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 4000.0, "close_time": 1766782799999, "quote_volume": 106.92, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.02664, "high": 0.02664, "low": 0.02659, "close": 0.02659, "volume": 4764.0, "close_time": 1766786399999, "quote_volume": 126.86041, "trades": 2, "taker_buy_base": 3713.0, "taker_buy_quote": 98.91432 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.02658, "high": 0.02661, "low": 0.02655, "close": 0.02661, "volume": 40379.0, "close_time": 1766789999999, "quote_volume": 1073.14004, "trades": 11, "taker_buy_base": 39677.0, "taker_buy_quote": 1054.45982 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.02673, "high": 0.02695, "low": 0.02673, "close": 0.02692, "volume": 73880.0, "close_time": 1766793599999, "quote_volume": 1981.85453, "trades": 11, "taker_buy_base": 14423.0, "taker_buy_quote": 386.7493 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02671, "high": 0.02695, "low": 0.02659, "close": 0.02671, "volume": 91996.0, "close_time": 1766797199999, "quote_volume": 2457.05207, "trades": 18, "taker_buy_base": 23542.0, "taker_buy_quote": 628.83961 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.02663, "high": 0.02663, "low": 0.02663, "close": 0.02663, "volume": 218.0, "close_time": 1766800799999, "quote_volume": 5.80534, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.02655, "high": 0.02655, "low": 0.02644, "close": 0.02646, "volume": 15381.0, "close_time": 1766804399999, "quote_volume": 407.13013, "trades": 4, "taker_buy_base": 14351.0, "taker_buy_quote": 379.89693 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 5000.0, "close_time": 1766807999999, "quote_volume": 132.8, "trades": 1, "taker_buy_base": 5000.0, "taker_buy_quote": 132.8 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 0.0, "close_time": 1766811599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.02655, "high": 0.02658, "low": 0.02651, "close": 0.02658, "volume": 16924.0, "close_time": 1766815199999, "quote_volume": 449.62693, "trades": 5, "taker_buy_base": 11699.0, "taker_buy_quote": 310.95942 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 11880.0, "close_time": 1766818799999, "quote_volume": 316.602, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.02669, "high": 0.02673, "low": 0.02667, "close": 0.02673, "volume": 48352.0, "close_time": 1766822399999, "quote_volume": 1289.83064, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.02673, "high": 0.02673, "low": 0.02673, "close": 0.02673, "volume": 0.0, "close_time": 1766825999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.02663, "high": 0.02683, "low": 0.02662, "close": 0.02683, "volume": 24093.0, "close_time": 1766829599999, "quote_volume": 644.34843, "trades": 5, "taker_buy_base": 23730.0, "taker_buy_quote": 634.68537 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0266, "high": 0.02663, "low": 0.02642, "close": 0.02649, "volume": 54001.0, "close_time": 1766833199999, "quote_volume": 1431.20713, "trades": 20, "taker_buy_base": 12486.0, "taker_buy_quote": 331.64668 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.02669, "high": 0.02673, "low": 0.02656, "close": 0.0267, "volume": 537899.0, "close_time": 1766836799999, "quote_volume": 14348.50752, "trades": 53, "taker_buy_base": 188207.0, "taker_buy_quote": 5017.48319 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.02662, "high": 0.02665, "low": 0.02662, "close": 0.02665, "volume": 6899.0, "close_time": 1766840399999, "quote_volume": 183.69311, "trades": 4, "taker_buy_base": 6899.0, "taker_buy_quote": 183.69311 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.02631, "high": 0.02633, "low": 0.02627, "close": 0.02633, "volume": 17097.0, "close_time": 1766843999999, "quote_volume": 449.80145, "trades": 6, "taker_buy_base": 16069.0, "taker_buy_quote": 422.79589 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.02639, "high": 0.02644, "low": 0.02638, "close": 0.02644, "volume": 20216.0, "close_time": 1766847599999, "quote_volume": 533.58314, "trades": 11, "taker_buy_base": 3600.0, "taker_buy_quote": 94.968 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.02644, "high": 0.02661, "low": 0.02644, "close": 0.02661, "volume": 14050.0, "close_time": 1766851199999, "quote_volume": 372.59132, "trades": 6, "taker_buy_base": 8756.0, "taker_buy_quote": 232.42916 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.02655, "high": 0.02662, "low": 0.02655, "close": 0.02656, "volume": 39120.0, "close_time": 1766854799999, "quote_volume": 1039.76992, "trades": 8, "taker_buy_base": 33568.0, "taker_buy_quote": 892.23376 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.02647, "high": 0.02654, "low": 0.02647, "close": 0.02654, "volume": 19558.0, "close_time": 1766858399999, "quote_volume": 517.74709, "trades": 6, "taker_buy_base": 3969.0, "taker_buy_quote": 105.05943 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0265, "close": 0.0265, "volume": 270.0, "close_time": 1766861999999, "quote_volume": 7.155, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 5000.0, "close_time": 1766865599999, "quote_volume": 133.55, "trades": 1, "taker_buy_base": 5000.0, "taker_buy_quote": 133.55 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.02666, "high": 0.02666, "low": 0.02663, "close": 0.02663, "volume": 30555.0, "close_time": 1766869199999, "quote_volume": 814.23837, "trades": 3, "taker_buy_base": 11265.0, "taker_buy_quote": 299.98695 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0266, "high": 0.02684, "low": 0.0266, "close": 0.02684, "volume": 5767.0, "close_time": 1766872799999, "quote_volume": 154.41116, "trades": 4, "taker_buy_base": 5194.0, "taker_buy_quote": 139.10696 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.02688, "high": 0.02688, "low": 0.02685, "close": 0.02685, "volume": 569.0, "close_time": 1766876399999, "quote_volume": 15.28506, "trades": 2, "taker_buy_base": 569.0, "taker_buy_quote": 15.28506 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.02703, "high": 0.02704, "low": 0.02703, "close": 0.02703, "volume": 106788.0, "close_time": 1766879999999, "quote_volume": 2886.63964, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.02688, "high": 0.02688, "low": 0.02681, "close": 0.02681, "volume": 53237.0, "close_time": 1766883599999, "quote_volume": 1427.83298, "trades": 3, "taker_buy_base": 45394.0, "taker_buy_quote": 1217.01314 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.02681, "high": 0.02681, "low": 0.02681, "close": 0.02681, "volume": 0.0, "close_time": 1766887199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.02681, "high": 0.02681, "low": 0.02681, "close": 0.02681, "volume": 0.0, "close_time": 1766890799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.02686, "high": 0.02686, "low": 0.02686, "close": 0.02686, "volume": 45394.0, "close_time": 1766894399999, "quote_volume": 1219.28284, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.02671, "high": 0.02671, "low": 0.02671, "close": 0.02671, "volume": 4759.0, "close_time": 1766897999999, "quote_volume": 127.11289, "trades": 1, "taker_buy_base": 4759.0, "taker_buy_quote": 127.11289 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.02672, "high": 0.02672, "low": 0.02665, "close": 0.02665, "volume": 22384.0, "close_time": 1766901599999, "quote_volume": 596.8613, "trades": 8, "taker_buy_base": 9614.0, "taker_buy_quote": 256.2131 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.02677, "high": 0.02677, "low": 0.02673, "close": 0.02673, "volume": 36093.0, "close_time": 1766905199999, "quote_volume": 964.77433, "trades": 6, "taker_buy_base": 33592.0, "taker_buy_quote": 897.9226 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.02666, "high": 0.02671, "low": 0.02664, "close": 0.02671, "volume": 77699.0, "close_time": 1766908799999, "quote_volume": 2072.8241, "trades": 18, "taker_buy_base": 6000.0, "taker_buy_quote": 160.18 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.02677, "high": 0.02678, "low": 0.02677, "close": 0.02678, "volume": 22669.0, "close_time": 1766912399999, "quote_volume": 607.02883, "trades": 2, "taker_buy_base": 4699.0, "taker_buy_quote": 125.79223 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.02681, "high": 0.02681, "low": 0.02669, "close": 0.02677, "volume": 167094.0, "close_time": 1766915999999, "quote_volume": 4468.26978, "trades": 16, "taker_buy_base": 127741.0, "taker_buy_quote": 3415.73125 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.02675, "high": 0.02675, "low": 0.02674, "close": 0.02674, "volume": 25159.0, "close_time": 1766919599999, "quote_volume": 672.75792, "trades": 10, "taker_buy_base": 15328.0, "taker_buy_quote": 409.87698 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.02668, "high": 0.02668, "low": 0.0266, "close": 0.02662, "volume": 34048.0, "close_time": 1766923199999, "quote_volume": 906.60724, "trades": 9, "taker_buy_base": 27068.0, "taker_buy_quote": 720.62084 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.02664, "high": 0.02664, "low": 0.0265, "close": 0.0265, "volume": 63487.0, "close_time": 1766926799999, "quote_volume": 1685.93961, "trades": 10, "taker_buy_base": 32936.0, "taker_buy_quote": 875.02562 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0265, "high": 0.02662, "low": 0.0265, "close": 0.02662, "volume": 45644.0, "close_time": 1766930399999, "quote_volume": 1212.09884, "trades": 11, "taker_buy_base": 45644.0, "taker_buy_quote": 1212.09884 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.02655, "high": 0.02668, "low": 0.02655, "close": 0.02668, "volume": 62166.0, "close_time": 1766933999999, "quote_volume": 1654.77528, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.02667, "high": 0.02667, "low": 0.02654, "close": 0.02654, "volume": 16803.0, "close_time": 1766937599999, "quote_volume": 446.65328, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.02645, "high": 0.02645, "low": 0.02645, "close": 0.02645, "volume": 227.0, "close_time": 1766941199999, "quote_volume": 6.00415, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.02645, "high": 0.02677, "low": 0.02645, "close": 0.02649, "volume": 570618.0, "close_time": 1766944799999, "quote_volume": 15183.51976, "trades": 90, "taker_buy_base": 359996.0, "taker_buy_quote": 9590.21402 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.02648, "high": 0.02648, "low": 0.0263, "close": 0.0263, "volume": 75619.0, "close_time": 1766948399999, "quote_volume": 1995.6061, "trades": 25, "taker_buy_base": 36593.0, "taker_buy_quote": 964.8159 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.02628, "high": 0.02637, "low": 0.02628, "close": 0.02629, "volume": 15390.0, "close_time": 1766951999999, "quote_volume": 405.2365, "trades": 8, "taker_buy_base": 9990.0, "taker_buy_quote": 263.0725 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.02628, "high": 0.02632, "low": 0.02628, "close": 0.02631, "volume": 43731.0, "close_time": 1766955599999, "quote_volume": 1149.84134, "trades": 10, "taker_buy_base": 39943.0, "taker_buy_quote": 1050.21218 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0263, "high": 0.0263, "low": 0.02624, "close": 0.02625, "volume": 22155.0, "close_time": 1766959199999, "quote_volume": 581.97618, "trades": 7, "taker_buy_base": 9882.0, "taker_buy_quote": 259.31125 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.02628, "high": 0.02628, "low": 0.02628, "close": 0.02628, "volume": 4000.0, "close_time": 1766962799999, "quote_volume": 105.12, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.02639, "high": 0.02641, "low": 0.02638, "close": 0.02641, "volume": 53092.0, "close_time": 1766966399999, "quote_volume": 1401.03116, "trades": 4, "taker_buy_base": 7698.0, "taker_buy_quote": 203.0835 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0265, "close": 0.0266, "volume": 46466.0, "close_time": 1766969999999, "quote_volume": 1233.099, "trades": 9, "taker_buy_base": 16466.0, "taker_buy_quote": 436.849 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.02637, "high": 0.02651, "low": 0.02635, "close": 0.02651, "volume": 39276.0, "close_time": 1766973599999, "quote_volume": 1038.57005, "trades": 6, "taker_buy_base": 5000.0, "taker_buy_quote": 131.85 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.02659, "high": 0.02668, "low": 0.02659, "close": 0.02663, "volume": 83188.0, "close_time": 1766977199999, "quote_volume": 2217.91555, "trades": 14, "taker_buy_base": 69438.0, "taker_buy_quote": 1851.89805 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.02668, "high": 0.02684, "low": 0.02668, "close": 0.02681, "volume": 42401.0, "close_time": 1766980799999, "quote_volume": 1135.29409, "trades": 9, "taker_buy_base": 15088.0, "taker_buy_quote": 403.694 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.02681, "high": 0.02683, "low": 0.02681, "close": 0.02682, "volume": 53838.0, "close_time": 1766984399999, "quote_volume": 1444.04443, "trades": 7, "taker_buy_base": 3349.0, "taker_buy_quote": 89.84945 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.02672, "high": 0.02672, "low": 0.02654, "close": 0.02655, "volume": 169277.0, "close_time": 1766987999999, "quote_volume": 4507.55743, "trades": 13, "taker_buy_base": 72285.0, "taker_buy_quote": 1927.47154 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.02665, "high": 0.02667, "low": 0.02658, "close": 0.02659, "volume": 26164.0, "close_time": 1766991599999, "quote_volume": 696.67072, "trades": 8, "taker_buy_base": 10840.0, "taker_buy_quote": 288.2176 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.02646, "high": 0.02669, "low": 0.02646, "close": 0.02666, "volume": 107393.0, "close_time": 1766995199999, "quote_volume": 2847.20314, "trades": 25, "taker_buy_base": 58125.0, "taker_buy_quote": 1541.97192 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.02666, "high": 0.0267, "low": 0.02656, "close": 0.02656, "volume": 11783.0, "close_time": 1766998799999, "quote_volume": 314.1476, "trades": 8, "taker_buy_base": 3783.0, "taker_buy_quote": 100.8676 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.02654, "high": 0.02654, "low": 0.02615, "close": 0.02616, "volume": 40859.0, "close_time": 1767002399999, "quote_volume": 1073.36217, "trades": 13, "taker_buy_base": 207.0, "taker_buy_quote": 5.49378 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.02628, "high": 0.02628, "low": 0.0262, "close": 0.02625, "volume": 5961.0, "close_time": 1767005999999, "quote_volume": 156.5848, "trades": 3, "taker_buy_base": 1732.0, "taker_buy_quote": 45.465 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.02623, "high": 0.02623, "low": 0.02623, "close": 0.02623, "volume": 6926.0, "close_time": 1767009599999, "quote_volume": 181.66898, "trades": 1, "taker_buy_base": 6926.0, "taker_buy_quote": 181.66898 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0257, "close": 0.0259, "volume": 75307.0, "close_time": 1767013199999, "quote_volume": 1952.39714, "trades": 23, "taker_buy_base": 42622.0, "taker_buy_quote": 1105.1379 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.02595, "high": 0.02598, "low": 0.02589, "close": 0.02589, "volume": 28353.0, "close_time": 1767016799999, "quote_volume": 735.86693, "trades": 11, "taker_buy_base": 25778.0, "taker_buy_quote": 668.99418 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.02582, "high": 0.02605, "low": 0.02576, "close": 0.02589, "volume": 51705.0, "close_time": 1767020399999, "quote_volume": 1340.64775, "trades": 31, "taker_buy_base": 43143.0, "taker_buy_quote": 1118.68273 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.02601, "high": 0.02624, "low": 0.02601, "close": 0.02622, "volume": 66952.0, "close_time": 1767023999999, "quote_volume": 1752.24606, "trades": 29, "taker_buy_base": 24155.0, "taker_buy_quote": 630.40511 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.02612, "high": 0.02617, "low": 0.02573, "close": 0.02582, "volume": 552743.0, "close_time": 1767027599999, "quote_volume": 14272.99024, "trades": 60, "taker_buy_base": 82009.0, "taker_buy_quote": 2125.26734 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.02586, "high": 0.02595, "low": 0.02586, "close": 0.02595, "volume": 40246.0, "close_time": 1767031199999, "quote_volume": 1041.45232, "trades": 9, "taker_buy_base": 38798.0, "taker_buy_quote": 1003.87672 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.02595, "high": 0.02595, "low": 0.02595, "close": 0.02595, "volume": 0.0, "close_time": 1767034799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.02595, "high": 0.02595, "low": 0.02595, "close": 0.02595, "volume": 4800.0, "close_time": 1767038399999, "quote_volume": 124.56, "trades": 1, "taker_buy_base": 4800.0, "taker_buy_quote": 124.56 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.02592, "high": 0.02596, "low": 0.02591, "close": 0.02591, "volume": 3833.0, "close_time": 1767041999999, "quote_volume": 99.42103, "trades": 3, "taker_buy_base": 3600.0, "taker_buy_quote": 93.384 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.02596, "high": 0.02608, "low": 0.02596, "close": 0.02603, "volume": 22176.0, "close_time": 1767045599999, "quote_volume": 576.80118, "trades": 8, "taker_buy_base": 22176.0, "taker_buy_quote": 576.80118 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.02603, "high": 0.02603, "low": 0.02603, "close": 0.02603, "volume": 0.0, "close_time": 1767049199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.02598, "high": 0.02598, "low": 0.02569, "close": 0.02569, "volume": 64164.0, "close_time": 1767052799999, "quote_volume": 1662.24758, "trades": 8, "taker_buy_base": 1942.0, "taker_buy_quote": 49.98708 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02557, "high": 0.02557, "low": 0.02517, "close": 0.02522, "volume": 52394.0, "close_time": 1767056399999, "quote_volume": 1328.45389, "trades": 16, "taker_buy_base": 32653.0, "taker_buy_quote": 829.25871 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.02522, "high": 0.02522, "low": 0.02493, "close": 0.02507, "volume": 35208.0, "close_time": 1767059999999, "quote_volume": 878.95559, "trades": 14, "taker_buy_base": 4522.0, "taker_buy_quote": 113.36654 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.02485, "high": 0.02506, "low": 0.02485, "close": 0.02506, "volume": 5637.0, "close_time": 1767063599999, "quote_volume": 140.94438, "trades": 4, "taker_buy_base": 5165.0, "taker_buy_quote": 129.21518 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.02503, "high": 0.02522, "low": 0.02501, "close": 0.02517, "volume": 42370.0, "close_time": 1767067199999, "quote_volume": 1065.40714, "trades": 22, "taker_buy_base": 18551.0, "taker_buy_quote": 467.04291 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.02513, "high": 0.0253, "low": 0.02513, "close": 0.0253, "volume": 25459.0, "close_time": 1767070799999, "quote_volume": 641.61484, "trades": 10, "taker_buy_base": 21459.0, "taker_buy_quote": 540.85484 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.02506, "high": 0.02506, "low": 0.02506, "close": 0.02506, "volume": 9817.0, "close_time": 1767074399999, "quote_volume": 246.01402, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.02518, "high": 0.02525, "low": 0.02516, "close": 0.02525, "volume": 10576.0, "close_time": 1767077999999, "quote_volume": 266.67684, "trades": 5, "taker_buy_base": 7979.0, "taker_buy_quote": 201.30396 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.02531, "high": 0.02538, "low": 0.02531, "close": 0.02538, "volume": 16000.0, "close_time": 1767081599999, "quote_volume": 405.64, "trades": 7, "taker_buy_base": 16000.0, "taker_buy_quote": 405.64 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.02538, "high": 0.02538, "low": 0.0253, "close": 0.0253, "volume": 8667.0, "close_time": 1767085199999, "quote_volume": 219.94958, "trades": 2, "taker_buy_base": 8667.0, "taker_buy_quote": 219.94958 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0253, "high": 0.02536, "low": 0.0253, "close": 0.02536, "volume": 15727.0, "close_time": 1767088799999, "quote_volume": 398.1331, "trades": 7, "taker_buy_base": 15727.0, "taker_buy_quote": 398.1331 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.02552, "high": 0.02552, "low": 0.02552, "close": 0.02552, "volume": 200.0, "close_time": 1767092399999, "quote_volume": 5.104, "trades": 1, "taker_buy_base": 200.0, "taker_buy_quote": 5.104 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.02545, "high": 0.02551, "low": 0.02539, "close": 0.02539, "volume": 103347.0, "close_time": 1767095999999, "quote_volume": 2627.84255, "trades": 16, "taker_buy_base": 102623.0, "taker_buy_quote": 2609.41675 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.02541, "high": 0.02541, "low": 0.02519, "close": 0.02526, "volume": 129312.0, "close_time": 1767099599999, "quote_volume": 3276.68356, "trades": 8, "taker_buy_base": 124711.0, "taker_buy_quote": 3160.78437 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.02529, "high": 0.02533, "low": 0.02529, "close": 0.02533, "volume": 35660.0, "close_time": 1767103199999, "quote_volume": 903.1078, "trades": 2, "taker_buy_base": 31660.0, "taker_buy_quote": 801.9478 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.02528, "high": 0.02528, "low": 0.02516, "close": 0.02521, "volume": 184027.0, "close_time": 1767106799999, "quote_volume": 4643.92655, "trades": 23, "taker_buy_base": 179277.0, "taker_buy_quote": 4524.0465 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.02536, "high": 0.02562, "low": 0.02536, "close": 0.02562, "volume": 39627.0, "close_time": 1767110399999, "quote_volume": 1011.7283, "trades": 6, "taker_buy_base": 11200.0, "taker_buy_quote": 284.5 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.02566, "high": 0.02567, "low": 0.02546, "close": 0.02546, "volume": 10600.0, "close_time": 1767113999999, "quote_volume": 271.04564, "trades": 9, "taker_buy_base": 6600.0, "taker_buy_quote": 168.60564 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.02544, "high": 0.02544, "low": 0.02544, "close": 0.02544, "volume": 36335.0, "close_time": 1767117599999, "quote_volume": 924.3624, "trades": 1, "taker_buy_base": 36335.0, "taker_buy_quote": 924.3624 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.02553, "high": 0.02557, "low": 0.02553, "close": 0.02557, "volume": 6156.0, "close_time": 1767121199999, "quote_volume": 157.24892, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.02567, "high": 0.02571, "low": 0.02567, "close": 0.02571, "volume": 6802.0, "close_time": 1767124799999, "quote_volume": 174.78351, "trades": 3, "taker_buy_base": 6802.0, "taker_buy_quote": 174.78351 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.02571, "high": 0.02571, "low": 0.02553, "close": 0.02553, "volume": 4276.0, "close_time": 1767128399999, "quote_volume": 109.28436, "trades": 5, "taker_buy_base": 1349.0, "taker_buy_quote": 34.51029 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.02556, "high": 0.02556, "low": 0.02555, "close": 0.02555, "volume": 399.0, "close_time": 1767131999999, "quote_volume": 10.19644, "trades": 2, "taker_buy_base": 399.0, "taker_buy_quote": 10.19644 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.02542, "high": 0.02548, "low": 0.02538, "close": 0.02538, "volume": 55813.0, "close_time": 1767135599999, "quote_volume": 1421.02901, "trades": 15, "taker_buy_base": 42208.0, "taker_buy_quote": 1075.35564 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0256, "high": 0.02561, "low": 0.02559, "close": 0.02559, "volume": 5405.0, "close_time": 1767139199999, "quote_volume": 138.368, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02564, "high": 0.02576, "low": 0.02532, "close": 0.02532, "volume": 192297.0, "close_time": 1767142799999, "quote_volume": 4919.23772, "trades": 27, "taker_buy_base": 95730.0, "taker_buy_quote": 2461.95462 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.02542, "high": 0.02542, "low": 0.02542, "close": 0.02542, "volume": 1800.0, "close_time": 1767146399999, "quote_volume": 45.756, "trades": 1, "taker_buy_base": 1800.0, "taker_buy_quote": 45.756 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.02551, "high": 0.02551, "low": 0.02541, "close": 0.02541, "volume": 4728.0, "close_time": 1767149999999, "quote_volume": 120.45318, "trades": 2, "taker_buy_base": 3147.0, "taker_buy_quote": 80.27997 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.02541, "high": 0.02541, "low": 0.02541, "close": 0.02541, "volume": 0.0, "close_time": 1767153599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.02541, "high": 0.02541, "low": 0.02541, "close": 0.02541, "volume": 0.0, "close_time": 1767157199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.02541, "high": 0.02541, "low": 0.02541, "close": 0.02541, "volume": 0.0, "close_time": 1767160799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.02534, "high": 0.02534, "low": 0.02533, "close": 0.02533, "volume": 3147.0, "close_time": 1767164399999, "quote_volume": 79.72934, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.02531, "high": 0.02531, "low": 0.02521, "close": 0.02525, "volume": 35162.0, "close_time": 1767167999999, "quote_volume": 887.69533, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.02528, "high": 0.02534, "low": 0.02514, "close": 0.02515, "volume": 155261.0, "close_time": 1767171599999, "quote_volume": 3928.62951, "trades": 45, "taker_buy_base": 7137.0, "taker_buy_quote": 179.83518 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.02509, "high": 0.02509, "low": 0.02509, "close": 0.02509, "volume": 290.0, "close_time": 1767175199999, "quote_volume": 7.2761, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.02518, "high": 0.02518, "low": 0.02509, "close": 0.02509, "volume": 68113.0, "close_time": 1767178799999, "quote_volume": 1714.96686, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0252, "high": 0.02523, "low": 0.02517, "close": 0.02517, "volume": 12449.0, "close_time": 1767182399999, "quote_volume": 313.54233, "trades": 7, "taker_buy_base": 4000.0, "taker_buy_quote": 100.83 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.02521, "high": 0.02521, "low": 0.02512, "close": 0.02512, "volume": 136813.0, "close_time": 1767185999999, "quote_volume": 3441.50701, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.02511, "high": 0.02517, "low": 0.02511, "close": 0.02517, "volume": 66006.0, "close_time": 1767189599999, "quote_volume": 1658.61394, "trades": 6, "taker_buy_base": 11979.0, "taker_buy_quote": 300.87777 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0252, "high": 0.02534, "low": 0.02516, "close": 0.02534, "volume": 26154.0, "close_time": 1767193199999, "quote_volume": 661.89105, "trades": 6, "taker_buy_base": 25758.0, "taker_buy_quote": 651.92769 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.02512, "high": 0.02512, "low": 0.02512, "close": 0.02512, "volume": 921.0, "close_time": 1767196799999, "quote_volume": 23.13552, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.02514, "high": 0.02514, "low": 0.02464, "close": 0.02476, "volume": 379998.0, "close_time": 1767200399999, "quote_volume": 9381.20405, "trades": 34, "taker_buy_base": 72661.0, "taker_buy_quote": 1791.52888 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.02476, "high": 0.02478, "low": 0.02476, "close": 0.02478, "volume": 19686.0, "close_time": 1767203999999, "quote_volume": 487.42938, "trades": 5, "taker_buy_base": 201.0, "taker_buy_quote": 4.98078 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.02469, "high": 0.02477, "low": 0.02469, "close": 0.02477, "volume": 32065.0, "close_time": 1767207599999, "quote_volume": 794.00671, "trades": 3, "taker_buy_base": 9347.0, "taker_buy_quote": 231.50903 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.02465, "high": 0.02493, "low": 0.02462, "close": 0.02493, "volume": 62397.0, "close_time": 1767211199999, "quote_volume": 1540.07101, "trades": 10, "taker_buy_base": 26325.0, "taker_buy_quote": 651.63051 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.02488, "high": 0.02488, "low": 0.02486, "close": 0.02486, "volume": 20325.0, "close_time": 1767214799999, "quote_volume": 505.60064, "trades": 5, "taker_buy_base": 9542.0, "taker_buy_quote": 237.40496 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.02496, "high": 0.02499, "low": 0.0249, "close": 0.02498, "volume": 91393.0, "close_time": 1767218399999, "quote_volume": 2282.17322, "trades": 16, "taker_buy_base": 561.0, "taker_buy_quote": 14.01939 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.02496, "high": 0.02507, "low": 0.02496, "close": 0.02496, "volume": 39420.0, "close_time": 1767221999999, "quote_volume": 985.6216, "trades": 9, "taker_buy_base": 17737.0, "taker_buy_quote": 443.61257 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.02492, "high": 0.02507, "low": 0.02492, "close": 0.02507, "volume": 84737.0, "close_time": 1767225599999, "quote_volume": 2117.05731, "trades": 14, "taker_buy_base": 32951.0, "taker_buy_quote": 825.57025 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02501, "high": 0.02501, "low": 0.02496, "close": 0.02499, "volume": 155120.0, "close_time": 1767229199999, "quote_volume": 3876.10467, "trades": 20, "taker_buy_base": 953.0, "taker_buy_quote": 23.82058 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.02508, "high": 0.02515, "low": 0.02508, "close": 0.02515, "volume": 11271.0, "close_time": 1767232799999, "quote_volume": 283.42323, "trades": 3, "taker_buy_base": 2000.0, "taker_buy_quote": 50.3 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.02502, "high": 0.02504, "low": 0.02502, "close": 0.02502, "volume": 63935.0, "close_time": 1767236399999, "quote_volume": 1599.97328, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.02496, "high": 0.025, "low": 0.02493, "close": 0.02493, "volume": 218307.0, "close_time": 1767239999999, "quote_volume": 5450.44934, "trades": 19, "taker_buy_base": 1436.0, "taker_buy_quote": 35.8282 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.02485, "high": 0.02487, "low": 0.02482, "close": 0.02487, "volume": 76009.0, "close_time": 1767243599999, "quote_volume": 1888.79825, "trades": 13, "taker_buy_base": 16840.0, "taker_buy_quote": 418.4486 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.02487, "high": 0.02493, "low": 0.02487, "close": 0.02489, "volume": 6000.0, "close_time": 1767247199999, "quote_volume": 149.38, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.02502, "high": 0.02502, "low": 0.02477, "close": 0.02484, "volume": 85399.0, "close_time": 1767250799999, "quote_volume": 2129.71961, "trades": 5, "taker_buy_base": 43014.0, "taker_buy_quote": 1070.13076 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.02486, "high": 0.025, "low": 0.02486, "close": 0.02496, "volume": 62803.0, "close_time": 1767254399999, "quote_volume": 1565.0493, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.02491, "high": 0.025, "low": 0.02491, "close": 0.025, "volume": 114121.0, "close_time": 1767257999999, "quote_volume": 2847.77443, "trades": 15, "taker_buy_base": 1602.0, "taker_buy_quote": 40.00104 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.02508, "high": 0.02511, "low": 0.02505, "close": 0.02507, "volume": 65147.0, "close_time": 1767261599999, "quote_volume": 1633.48075, "trades": 12, "taker_buy_base": 24817.0, "taker_buy_quote": 622.59592 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.02507, "high": 0.02507, "low": 0.02507, "close": 0.02507, "volume": 0.0, "close_time": 1767265199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0252, "high": 0.02521, "low": 0.02515, "close": 0.02521, "volume": 47979.0, "close_time": 1767268799999, "quote_volume": 1207.85028, "trades": 8, "taker_buy_base": 47979.0, "taker_buy_quote": 1207.85028 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.02522, "high": 0.02522, "low": 0.02503, "close": 0.02503, "volume": 35898.0, "close_time": 1767272399999, "quote_volume": 905.06933, "trades": 6, "taker_buy_base": 1800.0, "taker_buy_quote": 45.396 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.02511, "high": 0.02511, "low": 0.02511, "close": 0.02511, "volume": 1357.0, "close_time": 1767275999999, "quote_volume": 34.07427, "trades": 1, "taker_buy_base": 1357.0, "taker_buy_quote": 34.07427 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.02548, "high": 0.02548, "low": 0.02547, "close": 0.02547, "volume": 2024.0, "close_time": 1767279599999, "quote_volume": 51.57128, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.02557, "high": 0.02557, "low": 0.02546, "close": 0.02546, "volume": 26697.0, "close_time": 1767283199999, "quote_volume": 680.84423, "trades": 7, "taker_buy_base": 3340.0, "taker_buy_quote": 85.19712 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.02546, "high": 0.02546, "low": 0.02546, "close": 0.02546, "volume": 32460.0, "close_time": 1767286799999, "quote_volume": 826.4316, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.02559, "high": 0.02561, "low": 0.02559, "close": 0.02561, "volume": 16374.0, "close_time": 1767290399999, "quote_volume": 419.1399, "trades": 5, "taker_buy_base": 16374.0, "taker_buy_quote": 419.1399 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.02567, "high": 0.02567, "low": 0.02567, "close": 0.02567, "volume": 2000.0, "close_time": 1767293999999, "quote_volume": 51.34, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.02571, "high": 0.02579, "low": 0.02569, "close": 0.02569, "volume": 133799.0, "close_time": 1767297599999, "quote_volume": 3443.19503, "trades": 21, "taker_buy_base": 78079.0, "taker_buy_quote": 2010.76165 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.02583, "high": 0.02583, "low": 0.02569, "close": 0.02569, "volume": 57420.0, "close_time": 1767301199999, "quote_volume": 1478.95611, "trades": 9, "taker_buy_base": 4337.0, "taker_buy_quote": 111.75003 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.02579, "high": 0.02579, "low": 0.02571, "close": 0.02571, "volume": 1682.0, "close_time": 1767304799999, "quote_volume": 43.2675, "trades": 2, "taker_buy_base": 291.0, "taker_buy_quote": 7.50489 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.02587, "high": 0.02588, "low": 0.02587, "close": 0.02588, "volume": 27049.0, "close_time": 1767308399999, "quote_volume": 699.9782, "trades": 5, "taker_buy_base": 27049.0, "taker_buy_quote": 699.9782 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.02591, "high": 0.02591, "low": 0.02587, "close": 0.02587, "volume": 6000.0, "close_time": 1767311999999, "quote_volume": 155.36, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02578, "high": 0.02643, "low": 0.02578, "close": 0.02595, "volume": 232931.0, "close_time": 1767315599999, "quote_volume": 6073.97876, "trades": 18, "taker_buy_base": 66064.0, "taker_buy_quote": 1731.41195 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.026, "high": 0.026, "low": 0.02587, "close": 0.02588, "volume": 2943.0, "close_time": 1767319199999, "quote_volume": 76.19703, "trades": 3, "taker_buy_base": 384.0, "taker_buy_quote": 9.984 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.02592, "high": 0.02592, "low": 0.02583, "close": 0.02584, "volume": 37206.0, "close_time": 1767322799999, "quote_volume": 961.6746, "trades": 15, "taker_buy_base": 8714.0, "taker_buy_quote": 225.17138 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.02588, "high": 0.02613, "low": 0.02588, "close": 0.02612, "volume": 40844.0, "close_time": 1767326399999, "quote_volume": 1065.73557, "trades": 8, "taker_buy_base": 16267.0, "taker_buy_quote": 424.77859 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.02612, "high": 0.02612, "low": 0.02612, "close": 0.02612, "volume": 0.0, "close_time": 1767329999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.02642, "high": 0.02642, "low": 0.0263, "close": 0.0263, "volume": 4364.0, "close_time": 1767333599999, "quote_volume": 115.1332, "trades": 2, "taker_buy_base": 4364.0, "taker_buy_quote": 115.1332 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0263, "high": 0.02653, "low": 0.02628, "close": 0.02643, "volume": 215664.0, "close_time": 1767337199999, "quote_volume": 5687.95144, "trades": 24, "taker_buy_base": 33416.0, "taker_buy_quote": 883.82777 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.02634, "high": 0.02678, "low": 0.02621, "close": 0.02678, "volume": 146722.0, "close_time": 1767340799999, "quote_volume": 3911.15421, "trades": 31, "taker_buy_base": 106229.0, "taker_buy_quote": 2830.62234 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.02667, "high": 0.02681, "low": 0.02654, "close": 0.02678, "volume": 56889.0, "close_time": 1767344399999, "quote_volume": 1517.82612, "trades": 25, "taker_buy_base": 3310.0, "taker_buy_quote": 88.72028 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.02679, "high": 0.02679, "low": 0.02666, "close": 0.02666, "volume": 149518.0, "close_time": 1767347999999, "quote_volume": 3995.23818, "trades": 13, "taker_buy_base": 46710.0, "taker_buy_quote": 1248.6663 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.02668, "high": 0.02668, "low": 0.02665, "close": 0.02665, "volume": 18959.0, "close_time": 1767351599999, "quote_volume": 505.47483, "trades": 10, "taker_buy_base": 3758.0, "taker_buy_quote": 100.1883 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.02664, "high": 0.02699, "low": 0.02664, "close": 0.02682, "volume": 117107.0, "close_time": 1767355199999, "quote_volume": 3136.23467, "trades": 30, "taker_buy_base": 59069.0, "taker_buy_quote": 1585.21099 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0269, "high": 0.02739, "low": 0.0269, "close": 0.02728, "volume": 287427.0, "close_time": 1767358799999, "quote_volume": 7810.94719, "trades": 65, "taker_buy_base": 192843.0, "taker_buy_quote": 5244.67661 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.02718, "high": 0.02718, "low": 0.02681, "close": 0.02694, "volume": 41753.0, "close_time": 1767362399999, "quote_volume": 1127.25882, "trades": 15, "taker_buy_base": 6834.0, "taker_buy_quote": 183.63996 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.02689, "high": 0.02718, "low": 0.02676, "close": 0.02718, "volume": 462638.0, "close_time": 1767365999999, "quote_volume": 12478.2199, "trades": 41, "taker_buy_base": 381179.0, "taker_buy_quote": 10281.94958 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.02722, "high": 0.02723, "low": 0.02712, "close": 0.02712, "volume": 13418.0, "close_time": 1767369599999, "quote_volume": 365.26587, "trades": 4, "taker_buy_base": 13232.0, "taker_buy_quote": 360.22155 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.02715, "high": 0.02736, "low": 0.02715, "close": 0.02734, "volume": 22678.0, "close_time": 1767373199999, "quote_volume": 618.5025, "trades": 7, "taker_buy_base": 14678.0, "taker_buy_quote": 399.7025 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.02735, "high": 0.0274, "low": 0.02717, "close": 0.02729, "volume": 54644.0, "close_time": 1767376799999, "quote_volume": 1492.17853, "trades": 13, "taker_buy_base": 34353.0, "taker_buy_quote": 937.45097 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.02734, "high": 0.02746, "low": 0.02734, "close": 0.02746, "volume": 23562.0, "close_time": 1767380399999, "quote_volume": 645.60326, "trades": 6, "taker_buy_base": 22935.0, "taker_buy_quote": 628.41719 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.02736, "high": 0.02736, "low": 0.02731, "close": 0.02731, "volume": 462.0, "close_time": 1767383999999, "quote_volume": 12.62977, "trades": 2, "taker_buy_base": 251.0, "taker_buy_quote": 6.86736 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.02746, "high": 0.02746, "low": 0.02721, "close": 0.02721, "volume": 115924.0, "close_time": 1767387599999, "quote_volume": 3162.00895, "trades": 16, "taker_buy_base": 74455.0, "taker_buy_quote": 2032.26688 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.02723, "high": 0.02734, "low": 0.02723, "close": 0.02734, "volume": 21129.0, "close_time": 1767391199999, "quote_volume": 577.08176, "trades": 3, "taker_buy_base": 2499.0, "taker_buy_quote": 68.32266 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.02728, "high": 0.02734, "low": 0.02717, "close": 0.02728, "volume": 82732.0, "close_time": 1767394799999, "quote_volume": 2254.45009, "trades": 16, "taker_buy_base": 54942.0, "taker_buy_quote": 1498.90045 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.02722, "high": 0.02732, "low": 0.0272, "close": 0.02727, "volume": 57728.0, "close_time": 1767398399999, "quote_volume": 1573.1957, "trades": 17, "taker_buy_base": 5410.0, "taker_buy_quote": 147.56662 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.02735, "high": 0.02759, "low": 0.0272, "close": 0.02727, "volume": 177312.0, "close_time": 1767401999999, "quote_volume": 4845.7926, "trades": 18, "taker_buy_base": 48598.0, "taker_buy_quote": 1330.84016 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.02725, "high": 0.02784, "low": 0.02725, "close": 0.02784, "volume": 106081.0, "close_time": 1767405599999, "quote_volume": 2914.05115, "trades": 13, "taker_buy_base": 106081.0, "taker_buy_quote": 2914.05115 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.02775, "high": 0.0278, "low": 0.02761, "close": 0.02765, "volume": 55343.0, "close_time": 1767409199999, "quote_volume": 1533.82751, "trades": 18, "taker_buy_base": 34653.0, "taker_buy_quote": 960.3829 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.02768, "high": 0.02811, "low": 0.02764, "close": 0.02811, "volume": 160705.0, "close_time": 1767412799999, "quote_volume": 4452.82648, "trades": 19, "taker_buy_base": 16948.0, "taker_buy_quote": 471.36408 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0282, "high": 0.02857, "low": 0.02789, "close": 0.02802, "volume": 135606.0, "close_time": 1767416399999, "quote_volume": 3817.34187, "trades": 36, "taker_buy_base": 107659.0, "taker_buy_quote": 3027.24652 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.02797, "high": 0.02815, "low": 0.02797, "close": 0.02801, "volume": 74491.0, "close_time": 1767419999999, "quote_volume": 2089.89894, "trades": 20, "taker_buy_base": 40323.0, "taker_buy_quote": 1132.48922 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.02784, "high": 0.02799, "low": 0.02784, "close": 0.02786, "volume": 10757.0, "close_time": 1767423599999, "quote_volume": 299.89065, "trades": 4, "taker_buy_base": 6161.0, "taker_buy_quote": 171.84609 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.02755, "high": 0.02755, "low": 0.02683, "close": 0.02701, "volume": 103747.0, "close_time": 1767427199999, "quote_volume": 2811.7903, "trades": 38, "taker_buy_base": 26327.0, "taker_buy_quote": 716.12125 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.02698, "high": 0.02701, "low": 0.02689, "close": 0.02701, "volume": 42821.0, "close_time": 1767430799999, "quote_volume": 1155.30599, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.02703, "high": 0.02703, "low": 0.02703, "close": 0.02703, "volume": 3000.0, "close_time": 1767434399999, "quote_volume": 81.09, "trades": 1, "taker_buy_base": 3000.0, "taker_buy_quote": 81.09 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0271, "high": 0.0271, "low": 0.02706, "close": 0.02706, "volume": 4817.0, "close_time": 1767437999999, "quote_volume": 130.49812, "trades": 3, "taker_buy_base": 1729.0, "taker_buy_quote": 46.82132 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.02706, "high": 0.02717, "low": 0.02699, "close": 0.02717, "volume": 10813.0, "close_time": 1767441599999, "quote_volume": 292.10831, "trades": 7, "taker_buy_base": 8853.0, "taker_buy_quote": 239.17723 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.02714, "high": 0.02724, "low": 0.02714, "close": 0.02723, "volume": 105870.0, "close_time": 1767445199999, "quote_volume": 2879.30986, "trades": 17, "taker_buy_base": 52035.0, "taker_buy_quote": 1416.01351 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0274, "close": 0.0274, "volume": 2363.0, "close_time": 1767448799999, "quote_volume": 64.7462, "trades": 1, "taker_buy_base": 2363.0, "taker_buy_quote": 64.7462 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.02745, "high": 0.02745, "low": 0.02737, "close": 0.02742, "volume": 6979.0, "close_time": 1767452399999, "quote_volume": 191.22795, "trades": 5, "taker_buy_base": 6351.0, "taker_buy_quote": 174.02075 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.02736, "high": 0.02736, "low": 0.02736, "close": 0.02736, "volume": 2366.0, "close_time": 1767455999999, "quote_volume": 64.73376, "trades": 2, "taker_buy_base": 2366.0, "taker_buy_quote": 64.73376 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.02744, "high": 0.02778, "low": 0.02744, "close": 0.02778, "volume": 73060.0, "close_time": 1767459599999, "quote_volume": 2026.48844, "trades": 16, "taker_buy_base": 10856.0, "taker_buy_quote": 299.74799 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.02778, "high": 0.02778, "low": 0.02765, "close": 0.02765, "volume": 86314.0, "close_time": 1767463199999, "quote_volume": 2391.99828, "trades": 12, "taker_buy_base": 41387.0, "taker_buy_quote": 1144.46812 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.02766, "high": 0.02778, "low": 0.02766, "close": 0.02778, "volume": 83036.0, "close_time": 1767466799999, "quote_volume": 2298.8329, "trades": 18, "taker_buy_base": 36090.0, "taker_buy_quote": 999.02218 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.02775, "high": 0.02776, "low": 0.02766, "close": 0.02767, "volume": 15655.0, "close_time": 1767470399999, "quote_volume": 433.94346, "trades": 12, "taker_buy_base": 12474.0, "taker_buy_quote": 345.957 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.02763, "high": 0.02783, "low": 0.02755, "close": 0.02778, "volume": 68290.0, "close_time": 1767473999999, "quote_volume": 1889.44956, "trades": 8, "taker_buy_base": 66687.0, "taker_buy_quote": 1844.91822 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.02782, "high": 0.02784, "low": 0.02777, "close": 0.02777, "volume": 44668.0, "close_time": 1767477599999, "quote_volume": 1242.27579, "trades": 5, "taker_buy_base": 360.0, "taker_buy_quote": 9.9972 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.02774, "high": 0.02806, "low": 0.02774, "close": 0.02806, "volume": 97580.0, "close_time": 1767481199999, "quote_volume": 2723.34595, "trades": 12, "taker_buy_base": 41334.0, "taker_buy_quote": 1152.41261 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.02829, "high": 0.02842, "low": 0.02809, "close": 0.02842, "volume": 429566.0, "close_time": 1767484799999, "quote_volume": 12168.98923, "trades": 34, "taker_buy_base": 68740.0, "taker_buy_quote": 1938.32404 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.02842, "high": 0.02842, "low": 0.02805, "close": 0.02805, "volume": 159728.0, "close_time": 1767488399999, "quote_volume": 4504.70366, "trades": 32, "taker_buy_base": 85198.0, "taker_buy_quote": 2398.59439 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0282, "high": 0.0282, "low": 0.02803, "close": 0.02803, "volume": 24581.0, "close_time": 1767491999999, "quote_volume": 689.97881, "trades": 6, "taker_buy_base": 354.0, "taker_buy_quote": 9.9828 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.02816, "high": 0.02816, "low": 0.02801, "close": 0.02801, "volume": 2831.0, "close_time": 1767495599999, "quote_volume": 79.63479, "trades": 4, "taker_buy_base": 2032.0, "taker_buy_quote": 57.2008 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.02795, "high": 0.028, "low": 0.02783, "close": 0.028, "volume": 200703.0, "close_time": 1767499199999, "quote_volume": 5600.15669, "trades": 18, "taker_buy_base": 69558.0, "taker_buy_quote": 1937.14114 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.02816, "high": 0.02816, "low": 0.02814, "close": 0.02814, "volume": 7099.0, "close_time": 1767502799999, "quote_volume": 199.81912, "trades": 3, "taker_buy_base": 2663.0, "taker_buy_quote": 74.99008 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0281, "high": 0.02812, "low": 0.02805, "close": 0.02806, "volume": 69020.0, "close_time": 1767506399999, "quote_volume": 1938.3603, "trades": 8, "taker_buy_base": 15803.0, "taker_buy_quote": 443.98622 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0281, "high": 0.0281, "low": 0.02787, "close": 0.02787, "volume": 26302.0, "close_time": 1767509999999, "quote_volume": 735.75212, "trades": 6, "taker_buy_base": 14135.0, "taker_buy_quote": 395.89242 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.02783, "high": 0.02792, "low": 0.02777, "close": 0.02792, "volume": 6767.0, "close_time": 1767513599999, "quote_volume": 188.52729, "trades": 5, "taker_buy_base": 4061.0, "taker_buy_quote": 113.12007 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.02788, "high": 0.02788, "low": 0.02768, "close": 0.02782, "volume": 379753.0, "close_time": 1767517199999, "quote_volume": 10532.07529, "trades": 36, "taker_buy_base": 295678.0, "taker_buy_quote": 8193.55549 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.02777, "high": 0.0278, "low": 0.02777, "close": 0.0278, "volume": 16727.0, "close_time": 1767520799999, "quote_volume": 464.90536, "trades": 3, "taker_buy_base": 13219.0, "taker_buy_quote": 367.4882 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.02801, "high": 0.02802, "low": 0.02799, "close": 0.02799, "volume": 18140.0, "close_time": 1767524399999, "quote_volume": 508.10539, "trades": 5, "taker_buy_base": 2568.0, "taker_buy_quote": 71.93367 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.02793, "high": 0.02807, "low": 0.02791, "close": 0.02805, "volume": 64451.0, "close_time": 1767527999999, "quote_volume": 1806.47889, "trades": 24, "taker_buy_base": 30542.0, "taker_buy_quote": 855.6101 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.02818, "high": 0.02818, "low": 0.028, "close": 0.02801, "volume": 100376.0, "close_time": 1767531599999, "quote_volume": 2815.05609, "trades": 11, "taker_buy_base": 46288.0, "taker_buy_quote": 1300.52372 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.02794, "high": 0.02807, "low": 0.02794, "close": 0.02807, "volume": 6344.0, "close_time": 1767535199999, "quote_volume": 177.77713, "trades": 4, "taker_buy_base": 6344.0, "taker_buy_quote": 177.77713 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.02803, "high": 0.02803, "low": 0.02802, "close": 0.02803, "volume": 54997.0, "close_time": 1767538799999, "quote_volume": 1541.4266, "trades": 4, "taker_buy_base": 785.0, "taker_buy_quote": 22.00355 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.02806, "high": 0.02821, "low": 0.02805, "close": 0.02821, "volume": 13533.0, "close_time": 1767542399999, "quote_volume": 380.15393, "trades": 5, "taker_buy_base": 8310.0, "taker_buy_quote": 233.63078 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.02825, "high": 0.02826, "low": 0.02825, "close": 0.02825, "volume": 54731.0, "close_time": 1767545999999, "quote_volume": 1546.51468, "trades": 4, "taker_buy_base": 50731.0, "taker_buy_quote": 1433.51468 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0284, "high": 0.02848, "low": 0.0284, "close": 0.02848, "volume": 1635.0, "close_time": 1767549599999, "quote_volume": 46.5504, "trades": 3, "taker_buy_base": 351.0, "taker_buy_quote": 9.99648 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.02848, "high": 0.02848, "low": 0.02821, "close": 0.02825, "volume": 179731.0, "close_time": 1767553199999, "quote_volume": 5102.20925, "trades": 14, "taker_buy_base": 17206.0, "taker_buy_quote": 489.44584 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.02808, "high": 0.02815, "low": 0.02808, "close": 0.02815, "volume": 238244.0, "close_time": 1767556799999, "quote_volume": 6701.21868, "trades": 26, "taker_buy_base": 4366.0, "taker_buy_quote": 122.64064 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.02817, "high": 0.02829, "low": 0.02811, "close": 0.02829, "volume": 438564.0, "close_time": 1767560399999, "quote_volume": 12356.39546, "trades": 55, "taker_buy_base": 18816.0, "taker_buy_quote": 530.54512 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.02828, "high": 0.0283, "low": 0.02813, "close": 0.02813, "volume": 10352.0, "close_time": 1767563999999, "quote_volume": 292.19808, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.02825, "high": 0.02833, "low": 0.02814, "close": 0.02823, "volume": 245922.0, "close_time": 1767567599999, "quote_volume": 6940.3415, "trades": 27, "taker_buy_base": 70165.0, "taker_buy_quote": 1978.82324 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.02824, "high": 0.02855, "low": 0.02824, "close": 0.02831, "volume": 439657.0, "close_time": 1767571199999, "quote_volume": 12509.04675, "trades": 49, "taker_buy_base": 119697.0, "taker_buy_quote": 3403.72785 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.02832, "high": 0.02836, "low": 0.02805, "close": 0.02818, "volume": 78014.0, "close_time": 1767574799999, "quote_volume": 2200.07547, "trades": 22, "taker_buy_base": 37859.0, "taker_buy_quote": 1068.34291 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.02836, "high": 0.02872, "low": 0.02836, "close": 0.02867, "volume": 94970.0, "close_time": 1767578399999, "quote_volume": 2723.79838, "trades": 16, "taker_buy_base": 76458.0, "taker_buy_quote": 2192.8137 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.02866, "high": 0.02866, "low": 0.02841, "close": 0.02841, "volume": 18741.0, "close_time": 1767581999999, "quote_volume": 535.68589, "trades": 6, "taker_buy_base": 3496.0, "taker_buy_quote": 99.9856 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.02846, "high": 0.02856, "low": 0.02827, "close": 0.02852, "volume": 149918.0, "close_time": 1767585599999, "quote_volume": 4272.34446, "trades": 14, "taker_buy_base": 27699.0, "taker_buy_quote": 788.07746 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.02842, "high": 0.02846, "low": 0.02822, "close": 0.02829, "volume": 228400.0, "close_time": 1767589199999, "quote_volume": 6486.24975, "trades": 45, "taker_buy_base": 80285.0, "taker_buy_quote": 2279.16475 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.02844, "high": 0.02844, "low": 0.02834, "close": 0.02834, "volume": 43935.0, "close_time": 1767592799999, "quote_volume": 1249.3433, "trades": 3, "taker_buy_base": 1681.0, "taker_buy_quote": 47.63954 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.02802, "high": 0.02804, "low": 0.02797, "close": 0.02804, "volume": 11340.0, "close_time": 1767596399999, "quote_volume": 317.45664, "trades": 6, "taker_buy_base": 5040.0, "taker_buy_quote": 141.15564 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.02799, "high": 0.02836, "low": 0.02798, "close": 0.02835, "volume": 41565.0, "close_time": 1767599999999, "quote_volume": 1167.02613, "trades": 8, "taker_buy_base": 12792.0, "taker_buy_quote": 361.2629 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.02803, "high": 0.0282, "low": 0.02797, "close": 0.0282, "volume": 67272.0, "close_time": 1767603599999, "quote_volume": 1883.33976, "trades": 7, "taker_buy_base": 3000.0, "taker_buy_quote": 84.6 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.02799, "high": 0.02804, "low": 0.02787, "close": 0.02791, "volume": 176749.0, "close_time": 1767607199999, "quote_volume": 4935.97955, "trades": 165, "taker_buy_base": 112413.0, "taker_buy_quote": 3140.48794 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.028, "high": 0.02812, "low": 0.02796, "close": 0.02805, "volume": 186087.0, "close_time": 1767610799999, "quote_volume": 5212.91988, "trades": 18, "taker_buy_base": 119768.0, "taker_buy_quote": 3353.53528 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.028, "high": 0.02805, "low": 0.02799, "close": 0.02805, "volume": 9776.0, "close_time": 1767614399999, "quote_volume": 273.89966, "trades": 7, "taker_buy_base": 8288.0, "taker_buy_quote": 232.23686 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.02802, "high": 0.0282, "low": 0.02802, "close": 0.02816, "volume": 64096.0, "close_time": 1767617999999, "quote_volume": 1804.90296, "trades": 12, "taker_buy_base": 2905.0, "taker_buy_quote": 81.7644 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.02831, "high": 0.0284, "low": 0.02805, "close": 0.02813, "volume": 111378.0, "close_time": 1767621599999, "quote_volume": 3152.69038, "trades": 35, "taker_buy_base": 17478.0, "taker_buy_quote": 494.58007 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.02815, "high": 0.02846, "low": 0.02807, "close": 0.02845, "volume": 132913.0, "close_time": 1767625199999, "quote_volume": 3771.22819, "trades": 17, "taker_buy_base": 5000.0, "taker_buy_quote": 141.06 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.02829, "high": 0.02845, "low": 0.02829, "close": 0.02845, "volume": 40381.0, "close_time": 1767628799999, "quote_volume": 1148.59305, "trades": 2, "taker_buy_base": 40381.0, "taker_buy_quote": 1148.59305 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.02865, "high": 0.02871, "low": 0.0284, "close": 0.02851, "volume": 212226.0, "close_time": 1767632399999, "quote_volume": 6069.5866, "trades": 79, "taker_buy_base": 129220.0, "taker_buy_quote": 3697.27744 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.02854, "high": 0.02876, "low": 0.02834, "close": 0.02875, "volume": 45494.0, "close_time": 1767635999999, "quote_volume": 1300.6009, "trades": 28, "taker_buy_base": 32203.0, "taker_buy_quote": 921.73907 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.02874, "high": 0.02893, "low": 0.02873, "close": 0.02891, "volume": 165933.0, "close_time": 1767639599999, "quote_volume": 4786.15082, "trades": 41, "taker_buy_base": 34371.0, "taker_buy_quote": 989.97513 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.02891, "high": 0.02891, "low": 0.02888, "close": 0.02888, "volume": 9645.0, "close_time": 1767643199999, "quote_volume": 278.68875, "trades": 3, "taker_buy_base": 179.0, "taker_buy_quote": 5.17489 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.02888, "high": 0.0291, "low": 0.02887, "close": 0.02887, "volume": 28926.0, "close_time": 1767646799999, "quote_volume": 836.39626, "trades": 9, "taker_buy_base": 28711.0, "taker_buy_quote": 830.16771 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.02895, "high": 0.02895, "low": 0.02872, "close": 0.02872, "volume": 42810.0, "close_time": 1767650399999, "quote_volume": 1235.76724, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.02867, "high": 0.02903, "low": 0.02867, "close": 0.02889, "volume": 75849.0, "close_time": 1767653999999, "quote_volume": 2193.98267, "trades": 9, "taker_buy_base": 662.0, "taker_buy_quote": 19.21786 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.02883, "high": 0.02884, "low": 0.02882, "close": 0.02884, "volume": 131497.0, "close_time": 1767657599999, "quote_volume": 3791.05851, "trades": 13, "taker_buy_base": 113324.0, "taker_buy_quote": 3267.18092 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.02872, "high": 0.02872, "low": 0.02835, "close": 0.02837, "volume": 49687.0, "close_time": 1767661199999, "quote_volume": 1410.92511, "trades": 6, "taker_buy_base": 47377.0, "taker_buy_quote": 1344.58191 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.02859, "high": 0.0287, "low": 0.02859, "close": 0.02868, "volume": 44224.0, "close_time": 1767664799999, "quote_volume": 1267.33527, "trades": 11, "taker_buy_base": 12179.0, "taker_buy_quote": 348.97014 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.02854, "high": 0.02854, "low": 0.02851, "close": 0.02851, "volume": 1749.0, "close_time": 1767668399999, "quote_volume": 49.87443, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.02851, "high": 0.02876, "low": 0.02851, "close": 0.02876, "volume": 32209.0, "close_time": 1767671999999, "quote_volume": 923.1112, "trades": 7, "taker_buy_base": 30808.0, "taker_buy_quote": 883.16869 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.02883, "high": 0.02889, "low": 0.02881, "close": 0.02881, "volume": 47483.0, "close_time": 1767675599999, "quote_volume": 1369.66253, "trades": 6, "taker_buy_base": 8685.0, "taker_buy_quote": 250.21485 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.02875, "high": 0.02882, "low": 0.02875, "close": 0.02879, "volume": 46495.0, "close_time": 1767679199999, "quote_volume": 1339.57646, "trades": 7, "taker_buy_base": 4807.0, "taker_buy_quote": 138.20125 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.02873, "high": 0.029, "low": 0.02873, "close": 0.02879, "volume": 116101.0, "close_time": 1767682799999, "quote_volume": 3347.74271, "trades": 17, "taker_buy_base": 19993.0, "taker_buy_quote": 578.08394 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.02872, "high": 0.02872, "low": 0.02834, "close": 0.02836, "volume": 37576.0, "close_time": 1767686399999, "quote_volume": 1070.02427, "trades": 12, "taker_buy_base": 21447.0, "taker_buy_quote": 612.8431 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.02835, "high": 0.02835, "low": 0.02835, "close": 0.02835, "volume": 197.0, "close_time": 1767689999999, "quote_volume": 5.58495, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0283, "high": 0.02831, "low": 0.0283, "close": 0.02831, "volume": 5927.0, "close_time": 1767693599999, "quote_volume": 167.74597, "trades": 5, "taker_buy_base": 5927.0, "taker_buy_quote": 167.74597 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.02832, "high": 0.02844, "low": 0.02832, "close": 0.02844, "volume": 6462.0, "close_time": 1767697199999, "quote_volume": 183.27576, "trades": 3, "taker_buy_base": 6462.0, "taker_buy_quote": 183.27576 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.02859, "high": 0.02872, "low": 0.02859, "close": 0.02872, "volume": 52719.0, "close_time": 1767700799999, "quote_volume": 1510.29743, "trades": 7, "taker_buy_base": 28629.0, "taker_buy_quote": 818.95263 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.02872, "high": 0.02891, "low": 0.02872, "close": 0.02891, "volume": 7393.0, "close_time": 1767704399999, "quote_volume": 213.34083, "trades": 5, "taker_buy_base": 7039.0, "taker_buy_quote": 203.17395 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.02891, "high": 0.02902, "low": 0.02887, "close": 0.02902, "volume": 27861.0, "close_time": 1767707999999, "quote_volume": 805.69682, "trades": 7, "taker_buy_base": 5955.0, "taker_buy_quote": 172.16584 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.02896, "high": 0.02918, "low": 0.0288, "close": 0.02893, "volume": 281426.0, "close_time": 1767711599999, "quote_volume": 8131.28753, "trades": 38, "taker_buy_base": 34397.0, "taker_buy_quote": 998.26677 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.02879, "high": 0.02879, "low": 0.0286, "close": 0.0286, "volume": 135523.0, "close_time": 1767715199999, "quote_volume": 3892.44636, "trades": 7, "taker_buy_base": 125151.0, "taker_buy_quote": 3594.75389 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.02876, "high": 0.02876, "low": 0.028, "close": 0.028, "volume": 343229.0, "close_time": 1767718799999, "quote_volume": 9743.2687, "trades": 36, "taker_buy_base": 273136.0, "taker_buy_quote": 7742.38474 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0281, "high": 0.02821, "low": 0.0276, "close": 0.02764, "volume": 145782.0, "close_time": 1767722399999, "quote_volume": 4061.36186, "trades": 28, "taker_buy_base": 49975.0, "taker_buy_quote": 1394.50304 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.02756, "high": 0.02792, "low": 0.02752, "close": 0.02792, "volume": 59812.0, "close_time": 1767725999999, "quote_volume": 1648.90554, "trades": 10, "taker_buy_base": 9474.0, "taker_buy_quote": 262.33692 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.02798, "high": 0.02811, "low": 0.02798, "close": 0.02798, "volume": 8076.0, "close_time": 1767729599999, "quote_volume": 226.63929, "trades": 4, "taker_buy_base": 1421.0, "taker_buy_quote": 39.94431 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.02843, "high": 0.02844, "low": 0.02843, "close": 0.02844, "volume": 5182.0, "close_time": 1767733199999, "quote_volume": 147.33608, "trades": 2, "taker_buy_base": 5182.0, "taker_buy_quote": 147.33608 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.02844, "high": 0.02844, "low": 0.02844, "close": 0.02844, "volume": 0.0, "close_time": 1767736799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.02875, "high": 0.02878, "low": 0.02875, "close": 0.02878, "volume": 51001.0, "close_time": 1767740399999, "quote_volume": 1466.61709, "trades": 3, "taker_buy_base": 51001.0, "taker_buy_quote": 1466.61709 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.02902, "high": 0.02923, "low": 0.02901, "close": 0.02921, "volume": 22896.0, "close_time": 1767743999999, "quote_volume": 666.81608, "trades": 9, "taker_buy_base": 1800.0, "taker_buy_quote": 52.614 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02912, "high": 0.02912, "low": 0.02877, "close": 0.02877, "volume": 91749.0, "close_time": 1767747599999, "quote_volume": 2656.89967, "trades": 25, "taker_buy_base": 7010.0, "taker_buy_quote": 202.7077 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.02855, "high": 0.02864, "low": 0.02855, "close": 0.02864, "volume": 10060.0, "close_time": 1767751199999, "quote_volume": 287.9384, "trades": 3, "taker_buy_base": 10060.0, "taker_buy_quote": 287.9384 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.02856, "high": 0.02865, "low": 0.02849, "close": 0.02864, "volume": 32380.0, "close_time": 1767754799999, "quote_volume": 925.48234, "trades": 102, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.02872, "high": 0.02872, "low": 0.02866, "close": 0.02871, "volume": 30343.0, "close_time": 1767758399999, "quote_volume": 870.4435, "trades": 6, "taker_buy_base": 16543.0, "taker_buy_quote": 474.19765 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.02875, "high": 0.02883, "low": 0.02862, "close": 0.02862, "volume": 28685.0, "close_time": 1767761999999, "quote_volume": 823.36565, "trades": 8, "taker_buy_base": 20220.0, "taker_buy_quote": 580.5048 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.02869, "high": 0.0288, "low": 0.02858, "close": 0.02861, "volume": 144800.0, "close_time": 1767765599999, "quote_volume": 4151.39739, "trades": 20, "taker_buy_base": 84013.0, "taker_buy_quote": 2409.45398 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.02853, "high": 0.02856, "low": 0.02845, "close": 0.02856, "volume": 106605.0, "close_time": 1767769199999, "quote_volume": 3035.59113, "trades": 10, "taker_buy_base": 4000.0, "taker_buy_quote": 114.24 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.02876, "high": 0.02886, "low": 0.02876, "close": 0.02881, "volume": 249276.0, "close_time": 1767772799999, "quote_volume": 7188.39258, "trades": 48, "taker_buy_base": 45386.0, "taker_buy_quote": 1307.44024 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0288, "close": 0.0288, "volume": 11809.0, "close_time": 1767776399999, "quote_volume": 340.0992, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0287, "high": 0.0287, "low": 0.02819, "close": 0.02819, "volume": 48185.0, "close_time": 1767779999999, "quote_volume": 1360.17709, "trades": 6, "taker_buy_base": 42558.0, "taker_buy_quote": 1200.06447 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.02831, "high": 0.02842, "low": 0.02831, "close": 0.02842, "volume": 8624.0, "close_time": 1767783599999, "quote_volume": 244.67394, "trades": 28, "taker_buy_base": 199.0, "taker_buy_quote": 5.63369 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.02846, "high": 0.02853, "low": 0.02845, "close": 0.02853, "volume": 49542.0, "close_time": 1767787199999, "quote_volume": 1412.20022, "trades": 9, "taker_buy_base": 36742.0, "taker_buy_quote": 1047.65222 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.02856, "high": 0.02856, "low": 0.02839, "close": 0.02842, "volume": 23230.0, "close_time": 1767790799999, "quote_volume": 661.8117, "trades": 13, "taker_buy_base": 12691.0, "taker_buy_quote": 361.02864 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.02831, "high": 0.02841, "low": 0.02822, "close": 0.02827, "volume": 25915.0, "close_time": 1767794399999, "quote_volume": 733.32906, "trades": 10, "taker_buy_base": 8643.0, "taker_buy_quote": 244.76787 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.02819, "high": 0.02819, "low": 0.02778, "close": 0.02816, "volume": 44500.0, "close_time": 1767797999999, "quote_volume": 1242.45658, "trades": 17, "taker_buy_base": 17388.0, "taker_buy_quote": 486.3625 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.02792, "high": 0.02792, "low": 0.02743, "close": 0.02765, "volume": 514774.0, "close_time": 1767801599999, "quote_volume": 14201.08355, "trades": 51, "taker_buy_base": 251607.0, "taker_buy_quote": 6953.70187 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.02774, "high": 0.02776, "low": 0.02771, "close": 0.02774, "volume": 58119.0, "close_time": 1767805199999, "quote_volume": 1611.96771, "trades": 12, "taker_buy_base": 54831.0, "taker_buy_quote": 1520.74809 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.02777, "high": 0.028, "low": 0.02777, "close": 0.02792, "volume": 120644.0, "close_time": 1767808799999, "quote_volume": 3365.83677, "trades": 22, "taker_buy_base": 52225.0, "taker_buy_quote": 1455.16098 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.02778, "high": 0.02792, "low": 0.02777, "close": 0.02792, "volume": 145208.0, "close_time": 1767812399999, "quote_volume": 4036.3539, "trades": 20, "taker_buy_base": 14354.0, "taker_buy_quote": 400.44368 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.02787, "high": 0.02787, "low": 0.02765, "close": 0.02765, "volume": 40688.0, "close_time": 1767815999999, "quote_volume": 1131.24256, "trades": 3, "taker_buy_base": 29113.0, "taker_buy_quote": 810.49931 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.02782, "high": 0.02786, "low": 0.02761, "close": 0.02765, "volume": 16092.0, "close_time": 1767819599999, "quote_volume": 445.30926, "trades": 7, "taker_buy_base": 14821.0, "taker_buy_quote": 410.17882 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.02777, "high": 0.02777, "low": 0.02769, "close": 0.02769, "volume": 10513.0, "close_time": 1767823199999, "quote_volume": 291.17697, "trades": 2, "taker_buy_base": 900.0, "taker_buy_quote": 24.993 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 0.0, "close_time": 1767826799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0276, "high": 0.02782, "low": 0.02759, "close": 0.02762, "volume": 154160.0, "close_time": 1767830399999, "quote_volume": 4257.60686, "trades": 21, "taker_buy_base": 57264.0, "taker_buy_quote": 1580.7286 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.02774, "high": 0.02775, "low": 0.02764, "close": 0.02764, "volume": 35208.0, "close_time": 1767833999999, "quote_volume": 976.51674, "trades": 6, "taker_buy_base": 28937.0, "taker_buy_quote": 802.67191 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.02783, "high": 0.028, "low": 0.02783, "close": 0.02797, "volume": 61603.0, "close_time": 1767837599999, "quote_volume": 1723.19399, "trades": 17, "taker_buy_base": 25330.0, "taker_buy_quote": 708.7164 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.02797, "high": 0.02797, "low": 0.02797, "close": 0.02797, "volume": 0.0, "close_time": 1767841199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.02787, "high": 0.02787, "low": 0.02753, "close": 0.02753, "volume": 11982.0, "close_time": 1767844799999, "quote_volume": 331.49877, "trades": 7, "taker_buy_base": 4552.0, "taker_buy_quote": 125.85457 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.02765, "high": 0.02765, "low": 0.02762, "close": 0.02762, "volume": 11167.0, "close_time": 1767848399999, "quote_volume": 308.501, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.02762, "high": 0.02773, "low": 0.02762, "close": 0.02773, "volume": 5810.0, "close_time": 1767851999999, "quote_volume": 160.9122, "trades": 2, "taker_buy_base": 5810.0, "taker_buy_quote": 160.9122 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.02772, "high": 0.02772, "low": 0.0271, "close": 0.0271, "volume": 45499.0, "close_time": 1767855599999, "quote_volume": 1239.75026, "trades": 18, "taker_buy_base": 21993.0, "taker_buy_quote": 601.77209 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.02715, "high": 0.02743, "low": 0.02704, "close": 0.02738, "volume": 60352.0, "close_time": 1767859199999, "quote_volume": 1649.1226, "trades": 18, "taker_buy_base": 5711.0, "taker_buy_quote": 155.15582 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 4161.0, "close_time": 1767862799999, "quote_volume": 113.92818, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0272, "high": 0.02725, "low": 0.027, "close": 0.02721, "volume": 26004.0, "close_time": 1767866399999, "quote_volume": 704.69961, "trades": 15, "taker_buy_base": 20846.0, "taker_buy_quote": 565.30015 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.02723, "high": 0.02757, "low": 0.02705, "close": 0.02757, "volume": 315868.0, "close_time": 1767869999999, "quote_volume": 8596.83315, "trades": 77, "taker_buy_base": 156652.0, "taker_buy_quote": 4258.88733 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.02729, "high": 0.02819, "low": 0.0272, "close": 0.02806, "volume": 1263972.0, "close_time": 1767873599999, "quote_volume": 34918.35855, "trades": 228, "taker_buy_base": 701340.0, "taker_buy_quote": 19369.96421 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.02798, "high": 0.02831, "low": 0.02767, "close": 0.0278, "volume": 336063.0, "close_time": 1767877199999, "quote_volume": 9390.46085, "trades": 62, "taker_buy_base": 189882.0, "taker_buy_quote": 5293.27998 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.02754, "high": 0.02755, "low": 0.02718, "close": 0.02718, "volume": 118602.0, "close_time": 1767880799999, "quote_volume": 3251.12427, "trades": 13, "taker_buy_base": 56279.0, "taker_buy_quote": 1546.46118 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.02739, "high": 0.02836, "low": 0.02738, "close": 0.02822, "volume": 290978.0, "close_time": 1767884399999, "quote_volume": 8172.38123, "trades": 57, "taker_buy_base": 93581.0, "taker_buy_quote": 2647.73079 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.02831, "high": 0.02831, "low": 0.0278, "close": 0.02806, "volume": 196681.0, "close_time": 1767887999999, "quote_volume": 5516.96662, "trades": 38, "taker_buy_base": 102987.0, "taker_buy_quote": 2894.40251 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.02813, "high": 0.02813, "low": 0.02775, "close": 0.02783, "volume": 71606.0, "close_time": 1767891599999, "quote_volume": 1995.47165, "trades": 21, "taker_buy_base": 30769.0, "taker_buy_quote": 854.44651 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.02794, "high": 0.02794, "low": 0.02784, "close": 0.02784, "volume": 65943.0, "close_time": 1767895199999, "quote_volume": 1841.00898, "trades": 13, "taker_buy_base": 2800.0, "taker_buy_quote": 78.06 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.02782, "high": 0.02782, "low": 0.02775, "close": 0.02776, "volume": 15016.0, "close_time": 1767898799999, "quote_volume": 417.0393, "trades": 6, "taker_buy_base": 13908.0, "taker_buy_quote": 386.2923 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.02776, "high": 0.02776, "low": 0.02759, "close": 0.02759, "volume": 150137.0, "close_time": 1767902399999, "quote_volume": 4155.33682, "trades": 16, "taker_buy_base": 63864.0, "taker_buy_quote": 1767.51894 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.02744, "high": 0.02759, "low": 0.02744, "close": 0.02759, "volume": 48045.0, "close_time": 1767905999999, "quote_volume": 1321.79182, "trades": 5, "taker_buy_base": 47322.0, "taker_buy_quote": 1301.93824 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.02781, "high": 0.02783, "low": 0.02779, "close": 0.02783, "volume": 185638.0, "close_time": 1767909599999, "quote_volume": 5161.62606, "trades": 30, "taker_buy_base": 59475.0, "taker_buy_quote": 1654.19077 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.02783, "high": 0.02783, "low": 0.02776, "close": 0.02776, "volume": 9096.0, "close_time": 1767913199999, "quote_volume": 252.79168, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0279, "high": 0.02793, "low": 0.0279, "close": 0.02793, "volume": 16191.0, "close_time": 1767916799999, "quote_volume": 451.87353, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.02779, "high": 0.02779, "low": 0.02775, "close": 0.02775, "volume": 5616.0, "close_time": 1767920399999, "quote_volume": 155.86864, "trades": 2, "taker_buy_base": 5000.0, "taker_buy_quote": 138.75 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.02782, "high": 0.02796, "low": 0.02754, "close": 0.02758, "volume": 195871.0, "close_time": 1767923999999, "quote_volume": 5429.18309, "trades": 21, "taker_buy_base": 103347.0, "taker_buy_quote": 2854.58089 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.02773, "high": 0.02779, "low": 0.02773, "close": 0.02779, "volume": 127616.0, "close_time": 1767927599999, "quote_volume": 3538.8032, "trades": 4, "taker_buy_base": 127616.0, "taker_buy_quote": 3538.8032 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.02779, "high": 0.02779, "low": 0.02779, "close": 0.02779, "volume": 0.0, "close_time": 1767931199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.02789, "high": 0.02789, "low": 0.02783, "close": 0.02784, "volume": 159102.0, "close_time": 1767934799999, "quote_volume": 4431.0526, "trades": 15, "taker_buy_base": 75514.0, "taker_buy_quote": 2102.30976 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.02782, "high": 0.02782, "low": 0.02781, "close": 0.02781, "volume": 109915.0, "close_time": 1767938399999, "quote_volume": 3057.0057, "trades": 9, "taker_buy_base": 1955.0, "taker_buy_quote": 54.3881 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.02768, "high": 0.02768, "low": 0.02768, "close": 0.02768, "volume": 24329.0, "close_time": 1767941999999, "quote_volume": 673.42672, "trades": 1, "taker_buy_base": 24329.0, "taker_buy_quote": 673.42672 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.02765, "high": 0.02765, "low": 0.02758, "close": 0.02759, "volume": 5695.0, "close_time": 1767945599999, "quote_volume": 157.14341, "trades": 4, "taker_buy_base": 5695.0, "taker_buy_quote": 157.14341 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.02753, "high": 0.02763, "low": 0.02719, "close": 0.02722, "volume": 93952.0, "close_time": 1767949199999, "quote_volume": 2574.9595, "trades": 20, "taker_buy_base": 4000.0, "taker_buy_quote": 110.52 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.02745, "high": 0.02745, "low": 0.02742, "close": 0.02742, "volume": 40929.0, "close_time": 1767952799999, "quote_volume": 1123.39815, "trades": 6, "taker_buy_base": 14888.0, "taker_buy_quote": 408.66624 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.02737, "high": 0.02741, "low": 0.02737, "close": 0.02741, "volume": 7304.0, "close_time": 1767956399999, "quote_volume": 199.98864, "trades": 3, "taker_buy_base": 7304.0, "taker_buy_quote": 199.98864 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 3678.0, "close_time": 1767959999999, "quote_volume": 101.07144, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.02748, "high": 0.02748, "low": 0.02748, "close": 0.02748, "volume": 0.0, "close_time": 1767963599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.02747, "high": 0.02768, "low": 0.02747, "close": 0.02757, "volume": 67430.0, "close_time": 1767967199999, "quote_volume": 1859.01049, "trades": 15, "taker_buy_base": 6799.0, "taker_buy_quote": 187.63652 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.02754, "high": 0.02754, "low": 0.02738, "close": 0.02738, "volume": 65008.0, "close_time": 1767970799999, "quote_volume": 1782.69504, "trades": 4, "taker_buy_base": 47658.0, "taker_buy_quote": 1304.87604 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.02746, "high": 0.0278, "low": 0.02741, "close": 0.02741, "volume": 51454.0, "close_time": 1767974399999, "quote_volume": 1416.95456, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.02766, "high": 0.02777, "low": 0.02764, "close": 0.02769, "volume": 42088.0, "close_time": 1767977999999, "quote_volume": 1166.51446, "trades": 11, "taker_buy_base": 26619.0, "taker_buy_quote": 737.92015 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.02746, "high": 0.02762, "low": 0.02746, "close": 0.02762, "volume": 36567.0, "close_time": 1767981599999, "quote_volume": 1009.85383, "trades": 3, "taker_buy_base": 36567.0, "taker_buy_quote": 1009.85383 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.02758, "high": 0.02767, "low": 0.0274, "close": 0.0274, "volume": 102919.0, "close_time": 1767985199999, "quote_volume": 2840.85806, "trades": 13, "taker_buy_base": 36812.0, "taker_buy_quote": 1018.4714 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.02742, "high": 0.02742, "low": 0.02722, "close": 0.02732, "volume": 48561.0, "close_time": 1767988799999, "quote_volume": 1330.81652, "trades": 9, "taker_buy_base": 4679.0, "taker_buy_quote": 127.65908 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 2533.0, "close_time": 1767992399999, "quote_volume": 68.79628, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "close_time": 1767995999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.02745, "high": 0.02745, "low": 0.02742, "close": 0.02742, "volume": 44935.0, "close_time": 1767999599999, "quote_volume": 1233.42111, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.02749, "high": 0.02749, "low": 0.02749, "close": 0.02749, "volume": 5000.0, "close_time": 1768003199999, "quote_volume": 137.45, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.02725, "high": 0.02726, "low": 0.02719, "close": 0.02724, "volume": 89095.0, "close_time": 1768006799999, "quote_volume": 2425.20936, "trades": 23, "taker_buy_base": 3535.0, "taker_buy_quote": 96.25097 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.02732, "high": 0.02732, "low": 0.02727, "close": 0.02727, "volume": 14077.0, "close_time": 1768010399999, "quote_volume": 384.44159, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.02726, "high": 0.02726, "low": 0.027, "close": 0.02706, "volume": 86155.0, "close_time": 1768013999999, "quote_volume": 2336.3123, "trades": 18, "taker_buy_base": 26254.0, "taker_buy_quote": 709.6258 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.02706, "high": 0.02711, "low": 0.02706, "close": 0.02711, "volume": 88811.0, "close_time": 1768017599999, "quote_volume": 2405.88324, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 0.0, "close_time": 1768021199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 0.0, "close_time": 1768024799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.02711, "high": 0.02711, "low": 0.02711, "close": 0.02711, "volume": 0.0, "close_time": 1768028399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0271, "high": 0.02711, "low": 0.02708, "close": 0.02711, "volume": 78575.0, "close_time": 1768031999999, "quote_volume": 2129.20077, "trades": 12, "taker_buy_base": 1966.0, "taker_buy_quote": 53.28529 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.02709, "high": 0.02744, "low": 0.02709, "close": 0.02724, "volume": 201119.0, "close_time": 1768035599999, "quote_volume": 5475.59147, "trades": 44, "taker_buy_base": 40790.0, "taker_buy_quote": 1110.71002 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.02724, "high": 0.02724, "low": 0.02718, "close": 0.02718, "volume": 7000.0, "close_time": 1768039199999, "quote_volume": 190.54, "trades": 5, "taker_buy_base": 3000.0, "taker_buy_quote": 81.62 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0271, "high": 0.0271, "low": 0.027, "close": 0.027, "volume": 13551.0, "close_time": 1768042799999, "quote_volume": 365.9355, "trades": 2, "taker_buy_base": 13551.0, "taker_buy_quote": 365.9355 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.02716, "high": 0.02719, "low": 0.02716, "close": 0.02717, "volume": 5370.0, "close_time": 1768046399999, "quote_volume": 145.8892, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0272, "high": 0.02722, "low": 0.02713, "close": 0.02716, "volume": 29785.0, "close_time": 1768049999999, "quote_volume": 809.22525, "trades": 9, "taker_buy_base": 3000.0, "taker_buy_quote": 81.48 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 3189.0, "close_time": 1768053599999, "quote_volume": 86.61324, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.02716, "high": 0.02716, "low": 0.02716, "close": 0.02716, "volume": 0.0, "close_time": 1768057199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.02716, "high": 0.02721, "low": 0.02716, "close": 0.02721, "volume": 2838.0, "close_time": 1768060799999, "quote_volume": 77.15308, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.02719, "high": 0.02719, "low": 0.02714, "close": 0.02714, "volume": 2947.0, "close_time": 1768064399999, "quote_volume": 79.99998, "trades": 2, "taker_buy_base": 2579.0, "taker_buy_quote": 69.99406 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.02704, "high": 0.02709, "low": 0.02695, "close": 0.02695, "volume": 11150.0, "close_time": 1768067999999, "quote_volume": 301.84687, "trades": 4, "taker_buy_base": 445.0, "taker_buy_quote": 11.99275 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.02691, "high": 0.02698, "low": 0.02691, "close": 0.02698, "volume": 21997.0, "close_time": 1768071599999, "quote_volume": 592.78556, "trades": 3, "taker_buy_base": 20573.0, "taker_buy_quote": 554.46572 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.02708, "high": 0.02708, "low": 0.02708, "close": 0.02708, "volume": 3242.0, "close_time": 1768075199999, "quote_volume": 87.79336, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.027, "high": 0.02706, "low": 0.027, "close": 0.02706, "volume": 460.0, "close_time": 1768078799999, "quote_volume": 12.43326, "trades": 2, "taker_buy_base": 221.0, "taker_buy_quote": 5.98026 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.02699, "high": 0.02699, "low": 0.02699, "close": 0.02699, "volume": 459.0, "close_time": 1768082399999, "quote_volume": 12.38841, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.02697, "high": 0.02697, "low": 0.02667, "close": 0.02667, "volume": 21452.0, "close_time": 1768085999999, "quote_volume": 575.37072, "trades": 8, "taker_buy_base": 8324.0, "taker_buy_quote": 222.52017 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.02669, "high": 0.02669, "low": 0.02669, "close": 0.02669, "volume": 444.0, "close_time": 1768089599999, "quote_volume": 11.85036, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.02733, "high": 0.02745, "low": 0.02723, "close": 0.02723, "volume": 62996.0, "close_time": 1768093199999, "quote_volume": 1721.77347, "trades": 7, "taker_buy_base": 58188.0, "taker_buy_quote": 1589.98325 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.02732, "high": 0.0312, "low": 0.02732, "close": 0.03013, "volume": 2228911.0, "close_time": 1768096799999, "quote_volume": 64892.70908, "trades": 495, "taker_buy_base": 1436295.0, "taker_buy_quote": 41781.77797 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0302, "high": 0.0302, "low": 0.02869, "close": 0.02898, "volume": 432590.0, "close_time": 1768100399999, "quote_volume": 12668.15188, "trades": 113, "taker_buy_base": 187110.0, "taker_buy_quote": 5482.12263 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.02901, "high": 0.02918, "low": 0.02878, "close": 0.02892, "volume": 260523.0, "close_time": 1768103999999, "quote_volume": 7548.41785, "trades": 24, "taker_buy_base": 141248.0, "taker_buy_quote": 4101.37303 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.02887, "high": 0.02888, "low": 0.0287, "close": 0.02886, "volume": 55752.0, "close_time": 1768107599999, "quote_volume": 1604.02695, "trades": 6, "taker_buy_base": 10311.0, "taker_buy_quote": 297.5068 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.02847, "high": 0.02859, "low": 0.0282, "close": 0.02847, "volume": 294697.0, "close_time": 1768111199999, "quote_volume": 8358.60359, "trades": 54, "taker_buy_base": 61678.0, "taker_buy_quote": 1750.22452 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.02836, "high": 0.02864, "low": 0.02836, "close": 0.02864, "volume": 54002.0, "close_time": 1768114799999, "quote_volume": 1541.70747, "trades": 6, "taker_buy_base": 8907.0, "taker_buy_quote": 254.57658 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.02875, "high": 0.02886, "low": 0.02855, "close": 0.02886, "volume": 147708.0, "close_time": 1768118399999, "quote_volume": 4245.25333, "trades": 22, "taker_buy_base": 67128.0, "taker_buy_quote": 1927.64751 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.02884, "high": 0.0293, "low": 0.02846, "close": 0.0291, "volume": 579653.0, "close_time": 1768121999999, "quote_volume": 16791.14315, "trades": 121, "taker_buy_base": 447902.0, "taker_buy_quote": 12982.67275 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.02908, "high": 0.02916, "low": 0.02839, "close": 0.02839, "volume": 297776.0, "close_time": 1768125599999, "quote_volume": 8528.29067, "trades": 49, "taker_buy_base": 126923.0, "taker_buy_quote": 3643.91698 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.02864, "high": 0.02871, "low": 0.02854, "close": 0.02855, "volume": 81799.0, "close_time": 1768129199999, "quote_volume": 2341.26652, "trades": 17, "taker_buy_base": 5900.0, "taker_buy_quote": 168.795 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.02839, "high": 0.02842, "low": 0.02824, "close": 0.02837, "volume": 81986.0, "close_time": 1768132799999, "quote_volume": 2322.86858, "trades": 22, "taker_buy_base": 13688.0, "taker_buy_quote": 388.24498 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0284, "high": 0.02844, "low": 0.02808, "close": 0.02808, "volume": 400368.0, "close_time": 1768136399999, "quote_volume": 11321.61191, "trades": 78, "taker_buy_base": 107110.0, "taker_buy_quote": 3039.7504 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.02806, "high": 0.02809, "low": 0.02784, "close": 0.02809, "volume": 35112.0, "close_time": 1768139999999, "quote_volume": 981.06872, "trades": 12, "taker_buy_base": 11978.0, "taker_buy_quote": 335.77714 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.02797, "high": 0.02811, "low": 0.02797, "close": 0.02811, "volume": 1114.0, "close_time": 1768143599999, "quote_volume": 31.23026, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.02799, "high": 0.02799, "low": 0.02765, "close": 0.02776, "volume": 326243.0, "close_time": 1768147199999, "quote_volume": 9096.46365, "trades": 39, "taker_buy_base": 56423.0, "taker_buy_quote": 1566.83181 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.02775, "high": 0.02793, "low": 0.02773, "close": 0.02788, "volume": 28520.0, "close_time": 1768150799999, "quote_volume": 793.12941, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.02791, "high": 0.02803, "low": 0.02791, "close": 0.02797, "volume": 141110.0, "close_time": 1768154399999, "quote_volume": 3949.16545, "trades": 12, "taker_buy_base": 88507.0, "taker_buy_quote": 2478.46907 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.02792, "high": 0.028, "low": 0.02791, "close": 0.028, "volume": 11947.0, "close_time": 1768157999999, "quote_volume": 333.62183, "trades": 7, "taker_buy_base": 907.0, "taker_buy_quote": 25.35138 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.02793, "high": 0.02793, "low": 0.02785, "close": 0.02785, "volume": 40770.0, "close_time": 1768161599999, "quote_volume": 1136.05448, "trades": 12, "taker_buy_base": 1543.0, "taker_buy_quote": 43.08859 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0278, "high": 0.0278, "low": 0.02758, "close": 0.02764, "volume": 244908.0, "close_time": 1768165199999, "quote_volume": 6772.71989, "trades": 38, "taker_buy_base": 33545.0, "taker_buy_quote": 929.82117 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.02754, "high": 0.02762, "low": 0.02746, "close": 0.02759, "volume": 112340.0, "close_time": 1768168799999, "quote_volume": 3095.67382, "trades": 21, "taker_buy_base": 13189.0, "taker_buy_quote": 362.82939 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.02754, "high": 0.02759, "low": 0.0275, "close": 0.02759, "volume": 29607.0, "close_time": 1768172399999, "quote_volume": 814.324, "trades": 5, "taker_buy_base": 29607.0, "taker_buy_quote": 814.324 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.02766, "high": 0.02784, "low": 0.02757, "close": 0.02771, "volume": 31062.0, "close_time": 1768175999999, "quote_volume": 859.18459, "trades": 13, "taker_buy_base": 29485.0, "taker_buy_quote": 815.44236 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.02777, "high": 0.02783, "low": 0.02644, "close": 0.02668, "volume": 711880.0, "close_time": 1768179599999, "quote_volume": 19401.50144, "trades": 79, "taker_buy_base": 363326.0, "taker_buy_quote": 9893.95958 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.02673, "high": 0.02708, "low": 0.02666, "close": 0.027, "volume": 81426.0, "close_time": 1768183199999, "quote_volume": 2178.29622, "trades": 15, "taker_buy_base": 33275.0, "taker_buy_quote": 892.53643 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.02706, "high": 0.02736, "low": 0.02706, "close": 0.02732, "volume": 53132.0, "close_time": 1768186799999, "quote_volume": 1441.65406, "trades": 10, "taker_buy_base": 7675.0, "taker_buy_quote": 208.46918 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0273, "high": 0.02742, "low": 0.02714, "close": 0.02714, "volume": 84200.0, "close_time": 1768190399999, "quote_volume": 2292.09968, "trades": 7, "taker_buy_base": 70298.0, "taker_buy_quote": 1911.21544 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.02725, "high": 0.02725, "low": 0.02712, "close": 0.02716, "volume": 5035.0, "close_time": 1768193999999, "quote_volume": 136.86113, "trades": 5, "taker_buy_base": 975.0, "taker_buy_quote": 26.49075 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.02712, "high": 0.02712, "low": 0.02689, "close": 0.02692, "volume": 171287.0, "close_time": 1768197599999, "quote_volume": 4625.01291, "trades": 25, "taker_buy_base": 41755.0, "taker_buy_quote": 1125.66735 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0269, "high": 0.0269, "low": 0.02673, "close": 0.02673, "volume": 42040.0, "close_time": 1768201199999, "quote_volume": 1125.45124, "trades": 5, "taker_buy_base": 11277.0, "taker_buy_quote": 301.54698 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.02683, "high": 0.02683, "low": 0.02657, "close": 0.02657, "volume": 21424.0, "close_time": 1768204799999, "quote_volume": 571.01346, "trades": 3, "taker_buy_base": 11270.0, "taker_buy_quote": 299.4439 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.02671, "high": 0.02671, "low": 0.02652, "close": 0.02657, "volume": 172909.0, "close_time": 1768208399999, "quote_volume": 4600.45329, "trades": 19, "taker_buy_base": 69774.0, "taker_buy_quote": 1853.472 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.02653, "high": 0.02653, "low": 0.02651, "close": 0.02651, "volume": 6880.0, "close_time": 1768211999999, "quote_volume": 182.4888, "trades": 3, "taker_buy_base": 255.0, "taker_buy_quote": 6.76005 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0266, "high": 0.0266, "low": 0.02645, "close": 0.02645, "volume": 4562.0, "close_time": 1768215599999, "quote_volume": 120.72988, "trades": 4, "taker_buy_base": 4211.0, "taker_buy_quote": 111.39328 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.02645, "high": 0.02656, "low": 0.02645, "close": 0.02656, "volume": 9445.0, "close_time": 1768219199999, "quote_volume": 250.8383, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.02667, "high": 0.02668, "low": 0.02651, "close": 0.02657, "volume": 14360.0, "close_time": 1768222799999, "quote_volume": 382.58706, "trades": 7, "taker_buy_base": 12156.0, "taker_buy_quote": 323.90556 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.02645, "high": 0.02645, "low": 0.02593, "close": 0.02593, "volume": 28150.0, "close_time": 1768226399999, "quote_volume": 733.34827, "trades": 14, "taker_buy_base": 18379.0, "taker_buy_quote": 478.73252 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.02611, "high": 0.02622, "low": 0.02601, "close": 0.02616, "volume": 39391.0, "close_time": 1768229999999, "quote_volume": 1028.35266, "trades": 18, "taker_buy_base": 12641.0, "taker_buy_quote": 329.86842 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0262, "high": 0.02654, "low": 0.0262, "close": 0.02654, "volume": 17655.0, "close_time": 1768233599999, "quote_volume": 464.0428, "trades": 5, "taker_buy_base": 13692.0, "taker_buy_quote": 359.43352 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.02655, "high": 0.02695, "low": 0.02651, "close": 0.02669, "volume": 360610.0, "close_time": 1768237199999, "quote_volume": 9641.77851, "trades": 89, "taker_buy_base": 121444.0, "taker_buy_quote": 3247.20274 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.02665, "high": 0.02669, "low": 0.0264, "close": 0.0264, "volume": 96110.0, "close_time": 1768240799999, "quote_volume": 2551.05049, "trades": 12, "taker_buy_base": 95229.0, "taker_buy_quote": 2527.5771 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.02659, "high": 0.02659, "low": 0.02653, "close": 0.02653, "volume": 42533.0, "close_time": 1768244399999, "quote_volume": 1130.76545, "trades": 3, "taker_buy_base": 3117.0, "taker_buy_quote": 82.69401 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.02642, "high": 0.02647, "low": 0.02642, "close": 0.02647, "volume": 3209.0, "close_time": 1768247999999, "quote_volume": 84.80884, "trades": 4, "taker_buy_base": 3209.0, "taker_buy_quote": 84.80884 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.02649, "high": 0.02649, "low": 0.02636, "close": 0.02636, "volume": 15668.0, "close_time": 1768251599999, "quote_volume": 414.38196, "trades": 4, "taker_buy_base": 15668.0, "taker_buy_quote": 414.38196 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.02624, "high": 0.02633, "low": 0.0261, "close": 0.0261, "volume": 9121.0, "close_time": 1768255199999, "quote_volume": 238.72238, "trades": 5, "taker_buy_base": 432.0, "taker_buy_quote": 11.36184 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.02627, "high": 0.02631, "low": 0.02627, "close": 0.02631, "volume": 41740.0, "close_time": 1768258799999, "quote_volume": 1096.73496, "trades": 2, "taker_buy_base": 41740.0, "taker_buy_quote": 1096.73496 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.02624, "high": 0.02637, "low": 0.02624, "close": 0.02635, "volume": 7686.0, "close_time": 1768262399999, "quote_volume": 202.52332, "trades": 6, "taker_buy_base": 797.0, "taker_buy_quote": 20.97476 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02628, "high": 0.02628, "low": 0.02622, "close": 0.02624, "volume": 39466.0, "close_time": 1768265999999, "quote_volume": 1037.08956, "trades": 4, "taker_buy_base": 809.0, "taker_buy_quote": 21.21774 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.02628, "high": 0.02636, "low": 0.02626, "close": 0.02626, "volume": 98119.0, "close_time": 1768269599999, "quote_volume": 2582.00262, "trades": 23, "taker_buy_base": 53801.0, "taker_buy_quote": 1416.68163 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.02651, "high": 0.0268, "low": 0.02649, "close": 0.02655, "volume": 54914.0, "close_time": 1768273199999, "quote_volume": 1460.54093, "trades": 13, "taker_buy_base": 15590.0, "taker_buy_quote": 413.95506 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.02657, "high": 0.02657, "low": 0.02648, "close": 0.02656, "volume": 47422.0, "close_time": 1768276799999, "quote_volume": 1258.51513, "trades": 7, "taker_buy_base": 8513.0, "taker_buy_quote": 225.51531 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.02666, "high": 0.02673, "low": 0.0266, "close": 0.0266, "volume": 52418.0, "close_time": 1768280399999, "quote_volume": 1399.76436, "trades": 14, "taker_buy_base": 27575.0, "taker_buy_quote": 736.51088 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0267, "high": 0.02674, "low": 0.02668, "close": 0.02671, "volume": 203427.0, "close_time": 1768283999999, "quote_volume": 5430.95127, "trades": 27, "taker_buy_base": 199.0, "taker_buy_quote": 5.31927 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.02662, "high": 0.02669, "low": 0.02662, "close": 0.02669, "volume": 42623.0, "close_time": 1768287599999, "quote_volume": 1135.71656, "trades": 13, "taker_buy_base": 30108.0, "taker_buy_quote": 802.56726 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.02659, "high": 0.02659, "low": 0.02659, "close": 0.02659, "volume": 12334.0, "close_time": 1768291199999, "quote_volume": 327.96106, "trades": 2, "taker_buy_base": 411.0, "taker_buy_quote": 10.92849 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.02658, "high": 0.0267, "low": 0.02658, "close": 0.0267, "volume": 16287.0, "close_time": 1768294799999, "quote_volume": 433.72446, "trades": 4, "taker_buy_base": 6800.0, "taker_buy_quote": 181.56 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.02676, "high": 0.02685, "low": 0.02665, "close": 0.02665, "volume": 175106.0, "close_time": 1768298399999, "quote_volume": 4682.43186, "trades": 10, "taker_buy_base": 93312.0, "taker_buy_quote": 2499.97836 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.02665, "high": 0.02665, "low": 0.02665, "close": 0.02665, "volume": 0.0, "close_time": 1768301999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.02671, "high": 0.02671, "low": 0.02667, "close": 0.02667, "volume": 8000.0, "close_time": 1768305599999, "quote_volume": 213.52, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.02664, "high": 0.0267, "low": 0.02664, "close": 0.0267, "volume": 56160.0, "close_time": 1768309199999, "quote_volume": 1498.13066, "trades": 8, "taker_buy_base": 45660.0, "taker_buy_quote": 1218.41066 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.02681, "high": 0.02696, "low": 0.02678, "close": 0.02691, "volume": 1325035.0, "close_time": 1768312799999, "quote_volume": 35539.37487, "trades": 98, "taker_buy_base": 558452.0, "taker_buy_quote": 14977.68637 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.02692, "high": 0.02735, "low": 0.02692, "close": 0.02723, "volume": 181542.0, "close_time": 1768316399999, "quote_volume": 4929.75824, "trades": 40, "taker_buy_base": 96182.0, "taker_buy_quote": 2614.74159 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.02704, "high": 0.02725, "low": 0.02698, "close": 0.02725, "volume": 48816.0, "close_time": 1768319999999, "quote_volume": 1322.27622, "trades": 16, "taker_buy_base": 20493.0, "taker_buy_quote": 556.2248 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.02728, "high": 0.02728, "low": 0.02718, "close": 0.02726, "volume": 17452.0, "close_time": 1768323599999, "quote_volume": 474.82476, "trades": 5, "taker_buy_base": 206.0, "taker_buy_quote": 5.61968 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.02724, "high": 0.02732, "low": 0.02724, "close": 0.02732, "volume": 54065.0, "close_time": 1768327199999, "quote_volume": 1474.583, "trades": 7, "taker_buy_base": 53855.0, "taker_buy_quote": 1468.8521 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.02733, "high": 0.02735, "low": 0.02727, "close": 0.02727, "volume": 30253.0, "close_time": 1768330799999, "quote_volume": 826.44111, "trades": 8, "taker_buy_base": 23540.0, "taker_buy_quote": 643.10118 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.02727, "high": 0.02727, "low": 0.02727, "close": 0.02727, "volume": 0.0, "close_time": 1768334399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0273, "high": 0.02735, "low": 0.0272, "close": 0.0272, "volume": 54227.0, "close_time": 1768337999999, "quote_volume": 1478.48656, "trades": 11, "taker_buy_base": 16899.0, "taker_buy_quote": 459.92941 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 4796.0, "close_time": 1768341599999, "quote_volume": 130.9308, "trades": 1, "taker_buy_base": 4796.0, "taker_buy_quote": 130.9308 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.02727, "high": 0.02782, "low": 0.02727, "close": 0.02774, "volume": 52470.0, "close_time": 1768345199999, "quote_volume": 1451.44935, "trades": 10, "taker_buy_base": 12964.0, "taker_buy_quote": 354.42302 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.02773, "high": 0.02777, "low": 0.02748, "close": 0.02762, "volume": 118313.0, "close_time": 1768348799999, "quote_volume": 3272.73009, "trades": 23, "taker_buy_base": 41311.0, "taker_buy_quote": 1139.81789 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.02758, "high": 0.02791, "low": 0.02758, "close": 0.02791, "volume": 35519.0, "close_time": 1768352399999, "quote_volume": 986.49477, "trades": 12, "taker_buy_base": 21309.0, "taker_buy_quote": 592.68037 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.028, "high": 0.02806, "low": 0.02783, "close": 0.02783, "volume": 28930.0, "close_time": 1768355999999, "quote_volume": 806.8719, "trades": 10, "taker_buy_base": 5072.0, "taker_buy_quote": 141.88754 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.02774, "high": 0.02795, "low": 0.02774, "close": 0.02795, "volume": 93240.0, "close_time": 1768359599999, "quote_volume": 2596.39722, "trades": 15, "taker_buy_base": 19631.0, "taker_buy_quote": 548.36365 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.02782, "high": 0.02785, "low": 0.02782, "close": 0.02785, "volume": 7604.0, "close_time": 1768363199999, "quote_volume": 211.74419, "trades": 2, "taker_buy_base": 907.0, "taker_buy_quote": 25.23274 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.02795, "high": 0.02795, "low": 0.02782, "close": 0.02792, "volume": 58616.0, "close_time": 1768366799999, "quote_volume": 1634.76497, "trades": 14, "taker_buy_base": 51290.0, "taker_buy_quote": 1430.46528 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.02776, "high": 0.0279, "low": 0.02765, "close": 0.02778, "volume": 51291.0, "close_time": 1768370399999, "quote_volume": 1422.82562, "trades": 31, "taker_buy_base": 13470.0, "taker_buy_quote": 373.97541 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.02778, "high": 0.02779, "low": 0.02761, "close": 0.02772, "volume": 118208.0, "close_time": 1768373999999, "quote_volume": 3272.52578, "trades": 34, "taker_buy_base": 35299.0, "taker_buy_quote": 977.33491 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.02773, "high": 0.0278, "low": 0.02761, "close": 0.02761, "volume": 20241.0, "close_time": 1768377599999, "quote_volume": 560.3013, "trades": 8, "taker_buy_base": 4178.0, "taker_buy_quote": 115.74446 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.02771, "high": 0.02771, "low": 0.02771, "close": 0.02771, "volume": 3842.0, "close_time": 1768381199999, "quote_volume": 106.46182, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.02803, "high": 0.02811, "low": 0.02803, "close": 0.02811, "volume": 11786.0, "close_time": 1768384799999, "quote_volume": 330.83844, "trades": 5, "taker_buy_base": 11786.0, "taker_buy_quote": 330.83844 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0279, "close": 0.0279, "volume": 3414.0, "close_time": 1768388399999, "quote_volume": 95.2506, "trades": 2, "taker_buy_base": 3414.0, "taker_buy_quote": 95.2506 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.02804, "high": 0.02804, "low": 0.02802, "close": 0.02802, "volume": 13178.0, "close_time": 1768391999999, "quote_volume": 369.47252, "trades": 2, "taker_buy_base": 1930.0, "taker_buy_quote": 54.0786 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0281, "high": 0.0284, "low": 0.02803, "close": 0.02825, "volume": 103338.0, "close_time": 1768395599999, "quote_volume": 2907.54359, "trades": 27, "taker_buy_base": 25333.0, "taker_buy_quote": 715.10701 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.028, "high": 0.02807, "low": 0.028, "close": 0.02805, "volume": 194766.0, "close_time": 1768399199999, "quote_volume": 5464.99259, "trades": 11, "taker_buy_base": 285.0, "taker_buy_quote": 7.99425 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.02816, "high": 0.0283, "low": 0.02813, "close": 0.02828, "volume": 461922.0, "close_time": 1768402799999, "quote_volume": 13010.22115, "trades": 24, "taker_buy_base": 21504.0, "taker_buy_quote": 607.14449 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.02827, "high": 0.02851, "low": 0.02824, "close": 0.02833, "volume": 103280.0, "close_time": 1768406399999, "quote_volume": 2922.72102, "trades": 15, "taker_buy_base": 100116.0, "taker_buy_quote": 2833.17994 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.02836, "high": 0.02854, "low": 0.02832, "close": 0.02841, "volume": 53375.0, "close_time": 1768409999999, "quote_volume": 1518.77908, "trades": 26, "taker_buy_base": 38321.0, "taker_buy_quote": 1092.08895 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.02834, "high": 0.02834, "low": 0.02813, "close": 0.02813, "volume": 18159.0, "close_time": 1768413599999, "quote_volume": 513.95154, "trades": 9, "taker_buy_base": 2572.0, "taker_buy_quote": 72.35036 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.02817, "high": 0.02818, "low": 0.028, "close": 0.02816, "volume": 6154.0, "close_time": 1768417199999, "quote_volume": 173.21405, "trades": 8, "taker_buy_base": 3649.0, "taker_buy_quote": 102.75766 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.02808, "high": 0.02842, "low": 0.02808, "close": 0.02842, "volume": 22168.0, "close_time": 1768420799999, "quote_volume": 626.67725, "trades": 14, "taker_buy_base": 13776.0, "taker_buy_quote": 389.24797 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.02832, "high": 0.02844, "low": 0.02826, "close": 0.02826, "volume": 3035.0, "close_time": 1768424399999, "quote_volume": 85.96808, "trades": 7, "taker_buy_base": 2579.0, "taker_buy_quote": 73.08152 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.02826, "high": 0.02841, "low": 0.02826, "close": 0.02837, "volume": 24978.0, "close_time": 1768427999999, "quote_volume": 708.75981, "trades": 7, "taker_buy_base": 4593.0, "taker_buy_quote": 130.10676 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.02828, "high": 0.02828, "low": 0.02807, "close": 0.02807, "volume": 3548.0, "close_time": 1768431599999, "quote_volume": 100.11736, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.02808, "high": 0.02821, "low": 0.02804, "close": 0.0282, "volume": 18249.0, "close_time": 1768435199999, "quote_volume": 513.06858, "trades": 7, "taker_buy_base": 12836.0, "taker_buy_quote": 360.72982 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.02816, "high": 0.0287, "low": 0.02814, "close": 0.02826, "volume": 357338.0, "close_time": 1768438799999, "quote_volume": 10196.56921, "trades": 62, "taker_buy_base": 174689.0, "taker_buy_quote": 4991.90679 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.02833, "high": 0.02846, "low": 0.0282, "close": 0.02822, "volume": 4942.0, "close_time": 1768442399999, "quote_volume": 140.00248, "trades": 6, "taker_buy_base": 4476.0, "taker_buy_quote": 126.7541 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.02799, "high": 0.02799, "low": 0.02776, "close": 0.02776, "volume": 22710.0, "close_time": 1768445999999, "quote_volume": 632.24987, "trades": 7, "taker_buy_base": 4103.0, "taker_buy_quote": 113.96605 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.02741, "high": 0.0275, "low": 0.02724, "close": 0.02724, "volume": 110538.0, "close_time": 1768449599999, "quote_volume": 3034.45941, "trades": 20, "taker_buy_base": 43782.0, "taker_buy_quote": 1200.90088 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.02724, "high": 0.0275, "low": 0.02724, "close": 0.02742, "volume": 27980.0, "close_time": 1768453199999, "quote_volume": 767.30185, "trades": 17, "taker_buy_base": 2194.0, "taker_buy_quote": 60.28359 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0276, "high": 0.0276, "low": 0.02752, "close": 0.02755, "volume": 16797.0, "close_time": 1768456799999, "quote_volume": 462.92741, "trades": 9, "taker_buy_base": 10324.0, "taker_buy_quote": 284.73685 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.02738, "high": 0.02738, "low": 0.02732, "close": 0.02735, "volume": 7238.0, "close_time": 1768460399999, "quote_volume": 197.86812, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.02746, "high": 0.02766, "low": 0.02746, "close": 0.02761, "volume": 76507.0, "close_time": 1768463999999, "quote_volume": 2107.44778, "trades": 23, "taker_buy_base": 15420.0, "taker_buy_quote": 425.85015 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0276, "high": 0.0276, "low": 0.02741, "close": 0.02751, "volume": 36917.0, "close_time": 1768467599999, "quote_volume": 1016.43167, "trades": 18, "taker_buy_base": 10234.0, "taker_buy_quote": 281.70039 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.02746, "high": 0.02772, "low": 0.02743, "close": 0.02769, "volume": 84377.0, "close_time": 1768471199999, "quote_volume": 2335.6156, "trades": 24, "taker_buy_base": 9909.0, "taker_buy_quote": 272.99456 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.02769, "high": 0.02775, "low": 0.02766, "close": 0.02767, "volume": 20971.0, "close_time": 1768474799999, "quote_volume": 580.73474, "trades": 7, "taker_buy_base": 5573.0, "taker_buy_quote": 154.2897 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.02749, "high": 0.02749, "low": 0.02741, "close": 0.02741, "volume": 4139.0, "close_time": 1768478399999, "quote_volume": 113.54111, "trades": 2, "taker_buy_base": 4139.0, "taker_buy_quote": 113.54111 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.02749, "high": 0.02755, "low": 0.02744, "close": 0.02755, "volume": 9051.0, "close_time": 1768481999999, "quote_volume": 248.55013, "trades": 3, "taker_buy_base": 1000.0, "taker_buy_quote": 27.49 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.02761, "high": 0.02761, "low": 0.02757, "close": 0.02757, "volume": 2476.0, "close_time": 1768485599999, "quote_volume": 68.29296, "trades": 2, "taker_buy_base": 741.0, "taker_buy_quote": 20.45901 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.02748, "high": 0.02751, "low": 0.02733, "close": 0.02739, "volume": 94967.0, "close_time": 1768489199999, "quote_volume": 2601.81041, "trades": 19, "taker_buy_base": 43982.0, "taker_buy_quote": 1203.3353 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.02743, "high": 0.02743, "low": 0.0268, "close": 0.02684, "volume": 152410.0, "close_time": 1768492799999, "quote_volume": 4128.40788, "trades": 17, "taker_buy_base": 112813.0, "taker_buy_quote": 3049.43876 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.02697, "high": 0.02707, "low": 0.02697, "close": 0.02707, "volume": 2536.0, "close_time": 1768496399999, "quote_volume": 68.4534, "trades": 3, "taker_buy_base": 403.0, "taker_buy_quote": 10.89309 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.02715, "high": 0.02716, "low": 0.02704, "close": 0.02716, "volume": 9198.0, "close_time": 1768499999999, "quote_volume": 249.47654, "trades": 7, "taker_buy_base": 4388.0, "taker_buy_quote": 119.08808 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.02695, "high": 0.02695, "low": 0.02673, "close": 0.02673, "volume": 23191.0, "close_time": 1768503599999, "quote_volume": 623.09892, "trades": 6, "taker_buy_base": 10684.0, "taker_buy_quote": 286.08367 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.02675, "high": 0.02684, "low": 0.0267, "close": 0.02677, "volume": 28214.0, "close_time": 1768507199999, "quote_volume": 755.31097, "trades": 18, "taker_buy_base": 12335.0, "taker_buy_quote": 330.034 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.02677, "high": 0.02677, "low": 0.02677, "close": 0.02677, "volume": 373.0, "close_time": 1768510799999, "quote_volume": 9.98521, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.02676, "high": 0.02686, "low": 0.02676, "close": 0.02686, "volume": 32422.0, "close_time": 1768514399999, "quote_volume": 867.80428, "trades": 5, "taker_buy_base": 1363.0, "taker_buy_quote": 36.61018 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.02698, "high": 0.02713, "low": 0.02698, "close": 0.02711, "volume": 20576.0, "close_time": 1768517999999, "quote_volume": 557.67846, "trades": 6, "taker_buy_base": 3000.0, "taker_buy_quote": 81.12 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.02713, "high": 0.02723, "low": 0.02712, "close": 0.02721, "volume": 64688.0, "close_time": 1768521599999, "quote_volume": 1756.07819, "trades": 24, "taker_buy_base": 16818.0, "taker_buy_quote": 457.25999 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02719, "high": 0.0272, "low": 0.0271, "close": 0.0271, "volume": 6516.0, "close_time": 1768525199999, "quote_volume": 176.9587, "trades": 6, "taker_buy_base": 4029.0, "taker_buy_quote": 109.42647 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.02681, "high": 0.02681, "low": 0.02681, "close": 0.02681, "volume": 4760.0, "close_time": 1768528799999, "quote_volume": 127.6156, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.02669, "high": 0.02684, "low": 0.02669, "close": 0.02684, "volume": 12828.0, "close_time": 1768532399999, "quote_volume": 343.93412, "trades": 5, "taker_buy_base": 5172.0, "taker_buy_quote": 138.44708 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.02682, "high": 0.02682, "low": 0.02669, "close": 0.02669, "volume": 44594.0, "close_time": 1768535999999, "quote_volume": 1195.27924, "trades": 7, "taker_buy_base": 1603.0, "taker_buy_quote": 42.91231 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.02669, "high": 0.02681, "low": 0.02669, "close": 0.02669, "volume": 76892.0, "close_time": 1768539599999, "quote_volume": 2053.85302, "trades": 7, "taker_buy_base": 1291.0, "taker_buy_quote": 34.61171 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.02672, "high": 0.02693, "low": 0.02667, "close": 0.02693, "volume": 96302.0, "close_time": 1768543199999, "quote_volume": 2579.70022, "trades": 30, "taker_buy_base": 64645.0, "taker_buy_quote": 1733.79093 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.02684, "high": 0.02707, "low": 0.02684, "close": 0.02696, "volume": 100536.0, "close_time": 1768546799999, "quote_volume": 2714.33767, "trades": 16, "taker_buy_base": 70629.0, "taker_buy_quote": 1909.06823 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.02699, "high": 0.02704, "low": 0.02683, "close": 0.02684, "volume": 148139.0, "close_time": 1768550399999, "quote_volume": 3987.88529, "trades": 30, "taker_buy_base": 54537.0, "taker_buy_quote": 1469.3085 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.02698, "high": 0.02698, "low": 0.02698, "close": 0.02698, "volume": 1325.0, "close_time": 1768553999999, "quote_volume": 35.7485, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.02692, "high": 0.02692, "low": 0.02687, "close": 0.02687, "volume": 8665.0, "close_time": 1768557599999, "quote_volume": 233.18479, "trades": 3, "taker_buy_base": 1893.0, "taker_buy_quote": 50.88255 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.02687, "high": 0.02687, "low": 0.02687, "close": 0.02687, "volume": 0.0, "close_time": 1768561199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.02665, "high": 0.02665, "low": 0.02663, "close": 0.02663, "volume": 680.0, "close_time": 1768564799999, "quote_volume": 18.1152, "trades": 2, "taker_buy_base": 340.0, "taker_buy_quote": 9.0542 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.02675, "high": 0.02675, "low": 0.02671, "close": 0.02671, "volume": 124217.0, "close_time": 1768568399999, "quote_volume": 3320.81379, "trades": 4, "taker_buy_base": 74729.0, "taker_buy_quote": 1997.50467 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0267, "high": 0.02671, "low": 0.0267, "close": 0.02671, "volume": 8351.0, "close_time": 1768571999999, "quote_volume": 223.01023, "trades": 3, "taker_buy_base": 4498.0, "taker_buy_quote": 120.0966 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.02677, "high": 0.02685, "low": 0.02677, "close": 0.02685, "volume": 19701.0, "close_time": 1768575599999, "quote_volume": 528.63785, "trades": 4, "taker_buy_base": 4175.0, "taker_buy_quote": 111.76475 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.02673, "high": 0.02673, "low": 0.02628, "close": 0.02632, "volume": 102797.0, "close_time": 1768579199999, "quote_volume": 2722.27609, "trades": 57, "taker_buy_base": 26811.0, "taker_buy_quote": 711.95444 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.02639, "high": 0.02671, "low": 0.02639, "close": 0.02671, "volume": 57430.0, "close_time": 1768582799999, "quote_volume": 1526.91044, "trades": 7, "taker_buy_base": 50386.0, "taker_buy_quote": 1339.59498 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.02653, "high": 0.0268, "low": 0.02647, "close": 0.0268, "volume": 81330.0, "close_time": 1768586399999, "quote_volume": 2156.04322, "trades": 38, "taker_buy_base": 59894.0, "taker_buy_quote": 1587.41362 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.02675, "high": 0.02678, "low": 0.02668, "close": 0.02668, "volume": 62790.0, "close_time": 1768589999999, "quote_volume": 1680.53332, "trades": 10, "taker_buy_base": 1213.0, "taker_buy_quote": 32.36284 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.02667, "high": 0.0268, "low": 0.02667, "close": 0.02677, "volume": 51329.0, "close_time": 1768593599999, "quote_volume": 1374.21679, "trades": 7, "taker_buy_base": 3289.0, "taker_buy_quote": 88.14231 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.02679, "high": 0.02704, "low": 0.02679, "close": 0.02704, "volume": 5063.0, "close_time": 1768597199999, "quote_volume": 136.22358, "trades": 4, "taker_buy_base": 1866.0, "taker_buy_quote": 49.99014 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.02706, "high": 0.02708, "low": 0.02706, "close": 0.02708, "volume": 36615.0, "close_time": 1768600799999, "quote_volume": 991.43028, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.02706, "high": 0.02706, "low": 0.02706, "close": 0.02706, "volume": 5884.0, "close_time": 1768604399999, "quote_volume": 159.22104, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.02715, "high": 0.02718, "low": 0.02713, "close": 0.02715, "volume": 10981.0, "close_time": 1768607999999, "quote_volume": 298.1907, "trades": 6, "taker_buy_base": 6931.0, "taker_buy_quote": 188.17665 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02714, "high": 0.02714, "low": 0.02682, "close": 0.02682, "volume": 173049.0, "close_time": 1768611599999, "quote_volume": 4672.71326, "trades": 105, "taker_buy_base": 22223.0, "taker_buy_quote": 597.38394 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.02688, "high": 0.02699, "low": 0.02683, "close": 0.02684, "volume": 28852.0, "close_time": 1768615199999, "quote_volume": 776.45595, "trades": 8, "taker_buy_base": 2789.0, "taker_buy_quote": 74.98694 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.02675, "high": 0.02675, "low": 0.02673, "close": 0.02673, "volume": 8259.0, "close_time": 1768618799999, "quote_volume": 220.79377, "trades": 2, "taker_buy_base": 8259.0, "taker_buy_quote": 220.79377 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.02675, "high": 0.02678, "low": 0.02675, "close": 0.02678, "volume": 5049.0, "close_time": 1768622399999, "quote_volume": 135.1842, "trades": 2, "taker_buy_base": 934.0, "taker_buy_quote": 24.9845 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.02672, "high": 0.02688, "low": 0.02672, "close": 0.02688, "volume": 179250.0, "close_time": 1768625999999, "quote_volume": 4797.141, "trades": 16, "taker_buy_base": 4000.0, "taker_buy_quote": 107.48 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.02686, "high": 0.02688, "low": 0.02684, "close": 0.02687, "volume": 16661.0, "close_time": 1768629599999, "quote_volume": 447.44835, "trades": 7, "taker_buy_base": 8424.0, "taker_buy_quote": 226.12016 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.02687, "high": 0.02687, "low": 0.02687, "close": 0.02687, "volume": 0.0, "close_time": 1768633199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.02687, "high": 0.02687, "low": 0.02687, "close": 0.02687, "volume": 0.0, "close_time": 1768636799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.02694, "high": 0.02694, "low": 0.02694, "close": 0.02694, "volume": 6897.0, "close_time": 1768640399999, "quote_volume": 185.80518, "trades": 1, "taker_buy_base": 6897.0, "taker_buy_quote": 185.80518 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.02697, "high": 0.02697, "low": 0.02685, "close": 0.02685, "volume": 12360.0, "close_time": 1768643999999, "quote_volume": 332.91921, "trades": 7, "taker_buy_base": 929.0, "taker_buy_quote": 24.98081 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.02675, "high": 0.02676, "low": 0.02675, "close": 0.02676, "volume": 7023.0, "close_time": 1768647599999, "quote_volume": 187.93126, "trades": 3, "taker_buy_base": 7023.0, "taker_buy_quote": 187.93126 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.02675, "high": 0.02675, "low": 0.02672, "close": 0.02672, "volume": 11856.0, "close_time": 1768651199999, "quote_volume": 316.9851, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0269, "high": 0.0269, "low": 0.02682, "close": 0.02682, "volume": 2817.0, "close_time": 1768654799999, "quote_volume": 75.62818, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.02684, "high": 0.02684, "low": 0.02684, "close": 0.02684, "volume": 183074.0, "close_time": 1768658399999, "quote_volume": 4913.70616, "trades": 7, "taker_buy_base": 12193.0, "taker_buy_quote": 327.26012 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.02708, "high": 0.02717, "low": 0.02705, "close": 0.02705, "volume": 49485.0, "close_time": 1768661999999, "quote_volume": 1341.35148, "trades": 16, "taker_buy_base": 14639.0, "taker_buy_quote": 397.15465 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.02715, "high": 0.02717, "low": 0.02704, "close": 0.02707, "volume": 31998.0, "close_time": 1768665599999, "quote_volume": 867.46935, "trades": 20, "taker_buy_base": 14998.0, "taker_buy_quote": 407.08935 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.02702, "high": 0.02702, "low": 0.02681, "close": 0.02685, "volume": 62540.0, "close_time": 1768669199999, "quote_volume": 1679.97708, "trades": 16, "taker_buy_base": 5346.0, "taker_buy_quote": 143.75394 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.02693, "high": 0.027, "low": 0.02691, "close": 0.02691, "volume": 44439.0, "close_time": 1768672799999, "quote_volume": 1197.27342, "trades": 13, "taker_buy_base": 19150.0, "taker_buy_quote": 516.22859 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.02691, "high": 0.02695, "low": 0.02691, "close": 0.02695, "volume": 51176.0, "close_time": 1768676399999, "quote_volume": 1377.64236, "trades": 5, "taker_buy_base": 45168.0, "taker_buy_quote": 1215.96708 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.02699, "high": 0.027, "low": 0.02696, "close": 0.02696, "volume": 14953.0, "close_time": 1768679999999, "quote_volume": 403.4842, "trades": 4, "taker_buy_base": 6700.0, "taker_buy_quote": 180.833 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.02691, "high": 0.02691, "low": 0.02682, "close": 0.02682, "volume": 64874.0, "close_time": 1768683599999, "quote_volume": 1740.01705, "trades": 4, "taker_buy_base": 190.0, "taker_buy_quote": 5.1129 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.02691, "high": 0.02691, "low": 0.02682, "close": 0.02682, "volume": 3385.0, "close_time": 1768687199999, "quote_volume": 91.0557, "trades": 2, "taker_buy_base": 3000.0, "taker_buy_quote": 80.73 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.02672, "high": 0.02672, "low": 0.02661, "close": 0.02667, "volume": 88849.0, "close_time": 1768690799999, "quote_volume": 2368.4549, "trades": 10, "taker_buy_base": 39373.0, "taker_buy_quote": 1051.66686 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.02677, "high": 0.02679, "low": 0.02671, "close": 0.02671, "volume": 6650.0, "close_time": 1768694399999, "quote_volume": 177.989, "trades": 6, "taker_buy_base": 2814.0, "taker_buy_quote": 75.37078 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.02676, "high": 0.02691, "low": 0.02676, "close": 0.02686, "volume": 107540.0, "close_time": 1768697999999, "quote_volume": 2884.15522, "trades": 9, "taker_buy_base": 53294.0, "taker_buy_quote": 1427.58894 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.02651, "high": 0.02661, "low": 0.02646, "close": 0.02646, "volume": 62566.0, "close_time": 1768701599999, "quote_volume": 1663.05734, "trades": 7, "taker_buy_base": 7692.0, "taker_buy_quote": 204.2226 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0265, "high": 0.02656, "low": 0.02643, "close": 0.02643, "volume": 51941.0, "close_time": 1768705199999, "quote_volume": 1376.34136, "trades": 6, "taker_buy_base": 204.0, "taker_buy_quote": 5.41824 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.02652, "high": 0.02652, "low": 0.02652, "close": 0.02652, "volume": 5206.0, "close_time": 1768708799999, "quote_volume": 138.06312, "trades": 1, "taker_buy_base": 5206.0, "taker_buy_quote": 138.06312 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.02657, "high": 0.02657, "low": 0.02657, "close": 0.02657, "volume": 43749.0, "close_time": 1768712399999, "quote_volume": 1162.41093, "trades": 1, "taker_buy_base": 43749.0, "taker_buy_quote": 1162.41093 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.02652, "high": 0.02659, "low": 0.02647, "close": 0.02659, "volume": 6097.0, "close_time": 1768715999999, "quote_volume": 162.01932, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.02651, "high": 0.02651, "low": 0.02631, "close": 0.02631, "volume": 160731.0, "close_time": 1768719599999, "quote_volume": 4238.61305, "trades": 28, "taker_buy_base": 101676.0, "taker_buy_quote": 2681.80501 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.02645, "high": 0.02648, "low": 0.02641, "close": 0.02648, "volume": 145247.0, "close_time": 1768723199999, "quote_volume": 3841.94064, "trades": 15, "taker_buy_base": 45749.0, "taker_buy_quote": 1209.58356 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.02645, "high": 0.02657, "low": 0.02645, "close": 0.02657, "volume": 9203.0, "close_time": 1768726799999, "quote_volume": 243.77371, "trades": 5, "taker_buy_base": 6203.0, "taker_buy_quote": 164.42371 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.02656, "high": 0.02656, "low": 0.02656, "close": 0.02656, "volume": 263.0, "close_time": 1768730399999, "quote_volume": 6.98528, "trades": 1, "taker_buy_base": 263.0, "taker_buy_quote": 6.98528 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.02657, "high": 0.02669, "low": 0.02656, "close": 0.02669, "volume": 191536.0, "close_time": 1768733999999, "quote_volume": 5089.9566, "trades": 9, "taker_buy_base": 69469.0, "taker_buy_quote": 1847.0739 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.02665, "high": 0.02697, "low": 0.02665, "close": 0.02681, "volume": 88715.0, "close_time": 1768737599999, "quote_volume": 2371.50308, "trades": 14, "taker_buy_base": 12237.0, "taker_buy_quote": 327.51782 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.02666, "high": 0.02674, "low": 0.02661, "close": 0.02661, "volume": 34060.0, "close_time": 1768741199999, "quote_volume": 909.23775, "trades": 7, "taker_buy_base": 2201.0, "taker_buy_quote": 58.73474 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.02656, "high": 0.02657, "low": 0.02643, "close": 0.02652, "volume": 142286.0, "close_time": 1768744799999, "quote_volume": 3772.49007, "trades": 16, "taker_buy_base": 18184.0, "taker_buy_quote": 482.21943 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.02645, "high": 0.02653, "low": 0.02645, "close": 0.02653, "volume": 19988.0, "close_time": 1768748399999, "quote_volume": 529.88876, "trades": 2, "taker_buy_base": 15077.0, "taker_buy_quote": 399.99281 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.02653, "high": 0.02673, "low": 0.02653, "close": 0.02673, "volume": 60185.0, "close_time": 1768751999999, "quote_volume": 1599.15339, "trades": 7, "taker_buy_base": 60185.0, "taker_buy_quote": 1599.15339 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.02676, "high": 0.02684, "low": 0.02669, "close": 0.02669, "volume": 249361.0, "close_time": 1768755599999, "quote_volume": 6669.52874, "trades": 36, "taker_buy_base": 59007.0, "taker_buy_quote": 1577.9713 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.02667, "high": 0.02676, "low": 0.02665, "close": 0.02676, "volume": 85618.0, "close_time": 1768759199999, "quote_volume": 2285.87267, "trades": 17, "taker_buy_base": 69689.0, "taker_buy_quote": 1860.89601 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.02671, "high": 0.02689, "low": 0.0267, "close": 0.02682, "volume": 14608.0, "close_time": 1768762799999, "quote_volume": 390.74445, "trades": 5, "taker_buy_base": 188.0, "taker_buy_quote": 5.05532 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.02687, "high": 0.02687, "low": 0.02672, "close": 0.02672, "volume": 6545.0, "close_time": 1768766399999, "quote_volume": 175.17241, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.02672, "high": 0.02683, "low": 0.02672, "close": 0.02683, "volume": 35902.0, "close_time": 1768769999999, "quote_volume": 959.32212, "trades": 2, "taker_buy_base": 35902.0, "taker_buy_quote": 959.32212 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.02683, "high": 0.02683, "low": 0.02683, "close": 0.02683, "volume": 0.0, "close_time": 1768773599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0268, "close": 0.0269, "volume": 18802.0, "close_time": 1768777199999, "quote_volume": 504.08566, "trades": 3, "taker_buy_base": 201.0, "taker_buy_quote": 5.39886 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0264, "high": 0.02644, "low": 0.02575, "close": 0.02575, "volume": 194646.0, "close_time": 1768780799999, "quote_volume": 5079.32396, "trades": 31, "taker_buy_base": 118337.0, "taker_buy_quote": 3099.82219 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.02575, "high": 0.02575, "low": 0.02338, "close": 0.024, "volume": 4758765.0, "close_time": 1768784399999, "quote_volume": 115131.32235, "trades": 566, "taker_buy_base": 2459861.0, "taker_buy_quote": 59575.15616 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.02383, "high": 0.02422, "low": 0.02383, "close": 0.02397, "volume": 375033.0, "close_time": 1768787999999, "quote_volume": 9029.90065, "trades": 37, "taker_buy_base": 179186.0, "taker_buy_quote": 4323.90716 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.02413, "high": 0.02425, "low": 0.02413, "close": 0.02425, "volume": 40500.0, "close_time": 1768791599999, "quote_volume": 979.07183, "trades": 6, "taker_buy_base": 11939.0, "taker_buy_quote": 288.68807 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.02431, "high": 0.02431, "low": 0.02431, "close": 0.02431, "volume": 5000.0, "close_time": 1768795199999, "quote_volume": 121.55, "trades": 1, "taker_buy_base": 5000.0, "taker_buy_quote": 121.55 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.02429, "high": 0.0243, "low": 0.02429, "close": 0.0243, "volume": 6348.0, "close_time": 1768798799999, "quote_volume": 154.2064, "trades": 2, "taker_buy_base": 1348.0, "taker_buy_quote": 32.7564 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.02425, "high": 0.02432, "low": 0.02425, "close": 0.02432, "volume": 102884.0, "close_time": 1768802399999, "quote_volume": 2501.51606, "trades": 5, "taker_buy_base": 55856.0, "taker_buy_quote": 1358.32046 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.02432, "high": 0.02432, "low": 0.02424, "close": 0.02431, "volume": 56147.0, "close_time": 1768805999999, "quote_volume": 1364.94325, "trades": 6, "taker_buy_base": 31926.0, "taker_buy_quote": 776.30238 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.02422, "high": 0.02422, "low": 0.02414, "close": 0.02414, "volume": 503.0, "close_time": 1768809599999, "quote_volume": 12.15938, "trades": 2, "taker_buy_base": 212.0, "taker_buy_quote": 5.13464 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.02426, "high": 0.02438, "low": 0.02417, "close": 0.02434, "volume": 519226.0, "close_time": 1768813199999, "quote_volume": 12602.85098, "trades": 36, "taker_buy_base": 341511.0, "taker_buy_quote": 8273.76019 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.02434, "high": 0.02439, "low": 0.02434, "close": 0.02439, "volume": 788.0, "close_time": 1768816799999, "quote_volume": 19.20717, "trades": 3, "taker_buy_base": 227.0, "taker_buy_quote": 5.53653 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.02433, "high": 0.02433, "low": 0.02433, "close": 0.02433, "volume": 6715.0, "close_time": 1768820399999, "quote_volume": 163.37595, "trades": 3, "taker_buy_base": 1715.0, "taker_buy_quote": 41.72595 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.02427, "high": 0.02427, "low": 0.02427, "close": 0.02427, "volume": 49722.0, "close_time": 1768823999999, "quote_volume": 1206.75294, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.02424, "high": 0.02429, "low": 0.02421, "close": 0.02421, "volume": 22008.0, "close_time": 1768827599999, "quote_volume": 533.92027, "trades": 7, "taker_buy_base": 4272.0, "taker_buy_quote": 103.58432 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.02432, "high": 0.02437, "low": 0.02432, "close": 0.02437, "volume": 34487.0, "close_time": 1768831199999, "quote_volume": 840.42744, "trades": 12, "taker_buy_base": 415.0, "taker_buy_quote": 10.0928 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.02435, "high": 0.02444, "low": 0.02435, "close": 0.02444, "volume": 6878.0, "close_time": 1768834799999, "quote_volume": 167.62609, "trades": 3, "taker_buy_base": 5247.0, "taker_buy_quote": 127.76445 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.02444, "high": 0.02444, "low": 0.02444, "close": 0.02444, "volume": 0.0, "close_time": 1768838399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.02443, "high": 0.02466, "low": 0.02443, "close": 0.02466, "volume": 1066.0, "close_time": 1768841999999, "quote_volume": 26.16148, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.02484, "high": 0.02484, "low": 0.02476, "close": 0.0248, "volume": 47934.0, "close_time": 1768845599999, "quote_volume": 1188.61463, "trades": 10, "taker_buy_base": 45223.0, "taker_buy_quote": 1121.47371 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.02485, "high": 0.02485, "low": 0.02485, "close": 0.02485, "volume": 40000.0, "close_time": 1768849199999, "quote_volume": 994.0, "trades": 2, "taker_buy_base": 40000.0, "taker_buy_quote": 994.0 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.02497, "high": 0.02517, "low": 0.02497, "close": 0.02514, "volume": 148674.0, "close_time": 1768852799999, "quote_volume": 3736.71888, "trades": 25, "taker_buy_base": 34661.0, "taker_buy_quote": 871.67342 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.02513, "high": 0.02514, "low": 0.02498, "close": 0.02498, "volume": 65330.0, "close_time": 1768856399999, "quote_volume": 1638.12562, "trades": 8, "taker_buy_base": 17968.0, "taker_buy_quote": 449.02574 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.02493, "high": 0.02493, "low": 0.02478, "close": 0.02478, "volume": 17899.0, "close_time": 1768859999999, "quote_volume": 444.63886, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.02478, "high": 0.0248, "low": 0.02455, "close": 0.02457, "volume": 169890.0, "close_time": 1768863599999, "quote_volume": 4197.35402, "trades": 18, "taker_buy_base": 105465.0, "taker_buy_quote": 2609.05896 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.02456, "high": 0.02471, "low": 0.0245, "close": 0.02471, "volume": 28463.0, "close_time": 1768867199999, "quote_volume": 698.59216, "trades": 10, "taker_buy_base": 10081.0, "taker_buy_quote": 247.77836 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.02465, "high": 0.02465, "low": 0.02446, "close": 0.02446, "volume": 25022.0, "close_time": 1768870799999, "quote_volume": 613.19812, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.02442, "high": 0.02451, "low": 0.02439, "close": 0.02441, "volume": 16091.0, "close_time": 1768874399999, "quote_volume": 392.82914, "trades": 7, "taker_buy_base": 205.0, "taker_buy_quote": 5.00405 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.02436, "high": 0.0245, "low": 0.02434, "close": 0.0244, "volume": 65044.0, "close_time": 1768877999999, "quote_volume": 1590.27821, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.02429, "high": 0.02438, "low": 0.02419, "close": 0.02437, "volume": 54326.0, "close_time": 1768881599999, "quote_volume": 1317.40657, "trades": 11, "taker_buy_base": 22965.0, "taker_buy_quote": 557.164 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.02432, "high": 0.02434, "low": 0.02427, "close": 0.02429, "volume": 21188.0, "close_time": 1768885199999, "quote_volume": 514.82563, "trades": 6, "taker_buy_base": 5095.0, "taker_buy_quote": 123.91572 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.02428, "high": 0.02447, "low": 0.02428, "close": 0.02447, "volume": 25609.0, "close_time": 1768888799999, "quote_volume": 622.8481, "trades": 11, "taker_buy_base": 15646.0, "taker_buy_quote": 380.6692 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.02436, "high": 0.02436, "low": 0.02415, "close": 0.02415, "volume": 320035.0, "close_time": 1768892399999, "quote_volume": 7747.18505, "trades": 29, "taker_buy_base": 147413.0, "taker_buy_quote": 3566.25199 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.02422, "high": 0.02422, "low": 0.02404, "close": 0.02404, "volume": 55133.0, "close_time": 1768895999999, "quote_volume": 1333.15128, "trades": 7, "taker_buy_base": 51155.0, "taker_buy_quote": 1237.46608 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.02399, "high": 0.02399, "low": 0.02371, "close": 0.02377, "volume": 74529.0, "close_time": 1768899599999, "quote_volume": 1779.01071, "trades": 25, "taker_buy_base": 48007.0, "taker_buy_quote": 1144.63684 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.02377, "high": 0.02381, "low": 0.02361, "close": 0.02375, "volume": 21847.0, "close_time": 1768903199999, "quote_volume": 518.20407, "trades": 15, "taker_buy_base": 12838.0, "taker_buy_quote": 304.26684 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.02375, "high": 0.02375, "low": 0.02375, "close": 0.02375, "volume": 0.0, "close_time": 1768906799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.02369, "high": 0.02371, "low": 0.02369, "close": 0.0237, "volume": 20398.0, "close_time": 1768910399999, "quote_volume": 483.55658, "trades": 6, "taker_buy_base": 20398.0, "taker_buy_quote": 483.55658 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.02372, "high": 0.0239, "low": 0.02372, "close": 0.0239, "volume": 31495.0, "close_time": 1768913999999, "quote_volume": 749.5811, "trades": 7, "taker_buy_base": 29695.0, "taker_buy_quote": 706.5611 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.02374, "high": 0.02378, "low": 0.02354, "close": 0.02354, "volume": 19339.0, "close_time": 1768917599999, "quote_volume": 457.27105, "trades": 7, "taker_buy_base": 10035.0, "taker_buy_quote": 238.07688 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 1118.0, "close_time": 1768921199999, "quote_volume": 26.45188, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.02369, "high": 0.02369, "low": 0.0236, "close": 0.0236, "volume": 10000.0, "close_time": 1768924799999, "quote_volume": 236.72, "trades": 7, "taker_buy_base": 2000.0, "taker_buy_quote": 47.2 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.02365, "high": 0.02365, "low": 0.0234, "close": 0.0234, "volume": 124192.0, "close_time": 1768928399999, "quote_volume": 2910.75118, "trades": 28, "taker_buy_base": 108196.0, "taker_buy_quote": 2533.54742 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.02338, "high": 0.02344, "low": 0.02332, "close": 0.02332, "volume": 67628.0, "close_time": 1768931999999, "quote_volume": 1580.49658, "trades": 17, "taker_buy_base": 7196.0, "taker_buy_quote": 168.08114 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.023, "high": 0.02307, "low": 0.02293, "close": 0.02307, "volume": 37430.0, "close_time": 1768935599999, "quote_volume": 858.99091, "trades": 7, "taker_buy_base": 8808.0, "taker_buy_quote": 202.40784 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.02307, "high": 0.0231, "low": 0.02307, "close": 0.0231, "volume": 7830.0, "close_time": 1768939199999, "quote_volume": 180.6447, "trades": 2, "taker_buy_base": 7830.0, "taker_buy_quote": 180.6447 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.02319, "high": 0.02331, "low": 0.02319, "close": 0.02331, "volume": 56642.0, "close_time": 1768942799999, "quote_volume": 1314.16854, "trades": 6, "taker_buy_base": 5338.0, "taker_buy_quote": 124.42878 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 7903.0, "close_time": 1768946399999, "quote_volume": 183.98184, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.02295, "high": 0.02296, "low": 0.02275, "close": 0.02287, "volume": 132742.0, "close_time": 1768949999999, "quote_volume": 3037.62876, "trades": 38, "taker_buy_base": 19459.0, "taker_buy_quote": 444.58273 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.02281, "high": 0.02281, "low": 0.02273, "close": 0.02275, "volume": 8311.0, "close_time": 1768953599999, "quote_volume": 189.34488, "trades": 8, "taker_buy_base": 5052.0, "taker_buy_quote": 115.09245 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02276, "high": 0.02308, "low": 0.02276, "close": 0.02307, "volume": 43120.0, "close_time": 1768957199999, "quote_volume": 987.94938, "trades": 18, "taker_buy_base": 10781.0, "taker_buy_quote": 246.40281 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.02313, "high": 0.02318, "low": 0.02313, "close": 0.02318, "volume": 9003.0, "close_time": 1768960799999, "quote_volume": 208.50954, "trades": 6, "taker_buy_base": 9003.0, "taker_buy_quote": 208.50954 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.02304, "high": 0.02314, "low": 0.02302, "close": 0.02302, "volume": 33228.0, "close_time": 1768964399999, "quote_volume": 765.65178, "trades": 14, "taker_buy_base": 21943.0, "taker_buy_quote": 505.66966 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.02302, "high": 0.02302, "low": 0.02302, "close": 0.02302, "volume": 0.0, "close_time": 1768967999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.023, "high": 0.02304, "low": 0.023, "close": 0.02304, "volume": 11108.0, "close_time": 1768971599999, "quote_volume": 255.84406, "trades": 5, "taker_buy_base": 2219.0, "taker_buy_quote": 51.07849 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 3045.0, "close_time": 1768975199999, "quote_volume": 70.12635, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.02303, "high": 0.02303, "low": 0.02303, "close": 0.02303, "volume": 0.0, "close_time": 1768978799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.02311, "high": 0.0234, "low": 0.02311, "close": 0.02327, "volume": 81319.0, "close_time": 1768982399999, "quote_volume": 1894.84563, "trades": 16, "taker_buy_base": 70597.0, "taker_buy_quote": 1644.93773 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.02326, "high": 0.02337, "low": 0.02326, "close": 0.02335, "volume": 158257.0, "close_time": 1768985999999, "quote_volume": 3691.13761, "trades": 17, "taker_buy_base": 145502.0, "taker_buy_quote": 3393.58075 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.02335, "high": 0.02353, "low": 0.02335, "close": 0.0234, "volume": 127054.0, "close_time": 1768989599999, "quote_volume": 2970.24586, "trades": 27, "taker_buy_base": 10216.0, "taker_buy_quote": 239.51328 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 1178.0, "close_time": 1768993199999, "quote_volume": 27.5652, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.02331, "high": 0.02352, "low": 0.02325, "close": 0.02329, "volume": 41449.0, "close_time": 1768996799999, "quote_volume": 971.2562, "trades": 16, "taker_buy_base": 7462.0, "taker_buy_quote": 175.50624 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.02301, "high": 0.02327, "low": 0.02297, "close": 0.02325, "volume": 274698.0, "close_time": 1769000399999, "quote_volume": 6345.70976, "trades": 31, "taker_buy_base": 172053.0, "taker_buy_quote": 3968.41842 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.02337, "high": 0.02337, "low": 0.023, "close": 0.02309, "volume": 125305.0, "close_time": 1769003999999, "quote_volume": 2903.52759, "trades": 11, "taker_buy_base": 22105.0, "taker_buy_quote": 511.70637 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.02298, "high": 0.02341, "low": 0.02298, "close": 0.02329, "volume": 102861.0, "close_time": 1769007599999, "quote_volume": 2389.52035, "trades": 28, "taker_buy_base": 24729.0, "taker_buy_quote": 578.25678 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.02346, "high": 0.02346, "low": 0.02346, "close": 0.02346, "volume": 1800.0, "close_time": 1769011199999, "quote_volume": 42.228, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.02343, "high": 0.02343, "low": 0.02278, "close": 0.02284, "volume": 273901.0, "close_time": 1769014799999, "quote_volume": 6307.08233, "trades": 21, "taker_buy_base": 175385.0, "taker_buy_quote": 4037.45103 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.02292, "high": 0.02297, "low": 0.02281, "close": 0.02297, "volume": 36020.0, "close_time": 1769018399999, "quote_volume": 823.41243, "trades": 14, "taker_buy_base": 7059.0, "taker_buy_quote": 161.4298 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.02297, "high": 0.02308, "low": 0.02291, "close": 0.02301, "volume": 47345.0, "close_time": 1769021999999, "quote_volume": 1091.45148, "trades": 14, "taker_buy_base": 6084.0, "taker_buy_quote": 139.9784 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.02309, "high": 0.02377, "low": 0.02309, "close": 0.02376, "volume": 78705.0, "close_time": 1769025599999, "quote_volume": 1845.05228, "trades": 40, "taker_buy_base": 36772.0, "taker_buy_quote": 865.29228 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.02377, "high": 0.02377, "low": 0.02344, "close": 0.02344, "volume": 9466.0, "close_time": 1769029199999, "quote_volume": 224.19236, "trades": 6, "taker_buy_base": 5466.0, "taker_buy_quote": 129.11236 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.02362, "high": 0.02365, "low": 0.02359, "close": 0.02365, "volume": 8142.0, "close_time": 1769032799999, "quote_volume": 192.34803, "trades": 5, "taker_buy_base": 4142.0, "taker_buy_quote": 97.74803 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.02366, "high": 0.02366, "low": 0.02349, "close": 0.0235, "volume": 68944.0, "close_time": 1769036399999, "quote_volume": 1619.84519, "trades": 6, "taker_buy_base": 68944.0, "taker_buy_quote": 1619.84519 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.02353, "high": 0.02354, "low": 0.02336, "close": 0.02345, "volume": 112185.0, "close_time": 1769039999999, "quote_volume": 2632.21982, "trades": 15, "taker_buy_base": 57341.0, "taker_buy_quote": 1343.8676 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.02351, "high": 0.0236, "low": 0.02351, "close": 0.0236, "volume": 4750.0, "close_time": 1769043599999, "quote_volume": 111.78, "trades": 4, "taker_buy_base": 2000.0, "taker_buy_quote": 47.02 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.02359, "high": 0.02361, "low": 0.02359, "close": 0.02361, "volume": 67006.0, "close_time": 1769047199999, "quote_volume": 1581.76615, "trades": 3, "taker_buy_base": 15713.0, "taker_buy_quote": 370.73842 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0238, "high": 0.02381, "low": 0.02376, "close": 0.02376, "volume": 79494.0, "close_time": 1769050799999, "quote_volume": 1890.09182, "trades": 7, "taker_buy_base": 26201.0, "taker_buy_quote": 623.83014 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.02376, "high": 0.02376, "low": 0.02376, "close": 0.02376, "volume": 0.0, "close_time": 1769054399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.02363, "high": 0.02373, "low": 0.02363, "close": 0.02371, "volume": 3440.0, "close_time": 1769057999999, "quote_volume": 81.5305, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0237, "high": 0.0237, "low": 0.02362, "close": 0.02366, "volume": 52544.0, "close_time": 1769061599999, "quote_volume": 1245.22088, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.02371, "high": 0.02371, "low": 0.02346, "close": 0.02357, "volume": 86903.0, "close_time": 1769065199999, "quote_volume": 2048.22376, "trades": 12, "taker_buy_base": 80602.0, "taker_buy_quote": 1899.78905 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.02356, "high": 0.02356, "low": 0.02355, "close": 0.02355, "volume": 53293.0, "close_time": 1769068799999, "quote_volume": 1255.07015, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.02352, "high": 0.02352, "low": 0.02339, "close": 0.02342, "volume": 4055.0, "close_time": 1769072399999, "quote_volume": 95.01323, "trades": 4, "taker_buy_base": 2886.0, "taker_buy_quote": 67.61202 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.02355, "high": 0.02355, "low": 0.02355, "close": 0.02355, "volume": 2000.0, "close_time": 1769075999999, "quote_volume": 47.1, "trades": 1, "taker_buy_base": 2000.0, "taker_buy_quote": 47.1 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.02349, "high": 0.02362, "low": 0.02349, "close": 0.02358, "volume": 910708.0, "close_time": 1769079599999, "quote_volume": 21444.12814, "trades": 133, "taker_buy_base": 657455.0, "taker_buy_quote": 15473.71428 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.02353, "high": 0.02358, "low": 0.02339, "close": 0.02348, "volume": 671447.0, "close_time": 1769083199999, "quote_volume": 15753.44254, "trades": 95, "taker_buy_base": 340717.0, "taker_buy_quote": 7986.639 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.02341, "high": 0.02345, "low": 0.02341, "close": 0.02342, "volume": 146753.0, "close_time": 1769086799999, "quote_volume": 3438.73165, "trades": 8, "taker_buy_base": 88774.0, "taker_buy_quote": 2080.82918 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.02343, "high": 0.02366, "low": 0.0234, "close": 0.02342, "volume": 1260383.0, "close_time": 1769090399999, "quote_volume": 29693.71522, "trades": 163, "taker_buy_base": 423773.0, "taker_buy_quote": 9974.61567 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.02339, "high": 0.02341, "low": 0.02323, "close": 0.02331, "volume": 619004.0, "close_time": 1769093999999, "quote_volume": 14438.38517, "trades": 76, "taker_buy_base": 395774.0, "taker_buy_quote": 9220.9218 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.02313, "high": 0.02321, "low": 0.02313, "close": 0.02321, "volume": 24633.0, "close_time": 1769097599999, "quote_volume": 571.60519, "trades": 6, "taker_buy_base": 5692.0, "taker_buy_quote": 131.98458 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02319, "high": 0.02348, "low": 0.02319, "close": 0.02348, "volume": 35580.0, "close_time": 1769101199999, "quote_volume": 830.12736, "trades": 8, "taker_buy_base": 29900.0, "taker_buy_quote": 698.21096 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.02349, "high": 0.02351, "low": 0.02346, "close": 0.02346, "volume": 32283.0, "close_time": 1769104799999, "quote_volume": 758.62791, "trades": 7, "taker_buy_base": 3793.0, "taker_buy_quote": 89.10471 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.02348, "high": 0.02348, "low": 0.02344, "close": 0.02344, "volume": 8961.0, "close_time": 1769108399999, "quote_volume": 210.12544, "trades": 2, "taker_buy_base": 6971.0, "taker_buy_quote": 163.40024 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.02342, "high": 0.02348, "low": 0.02342, "close": 0.02348, "volume": 2201.0, "close_time": 1769111999999, "quote_volume": 51.63712, "trades": 2, "taker_buy_base": 1495.0, "taker_buy_quote": 35.1026 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.02354, "high": 0.02355, "low": 0.02336, "close": 0.0234, "volume": 91130.0, "close_time": 1769115599999, "quote_volume": 2132.00527, "trades": 9, "taker_buy_base": 65112.0, "taker_buy_quote": 1522.16335 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.02336, "high": 0.02348, "low": 0.02336, "close": 0.02344, "volume": 53651.0, "close_time": 1769119199999, "quote_volume": 1258.62796, "trades": 6, "taker_buy_base": 24003.0, "taker_buy_quote": 562.63032 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.02344, "high": 0.02351, "low": 0.02343, "close": 0.02346, "volume": 62163.0, "close_time": 1769122799999, "quote_volume": 1457.22149, "trades": 10, "taker_buy_base": 53449.0, "taker_buy_quote": 1252.92465 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.02347, "high": 0.02347, "low": 0.02336, "close": 0.02341, "volume": 37097.0, "close_time": 1769126399999, "quote_volume": 868.14839, "trades": 7, "taker_buy_base": 28625.0, "taker_buy_quote": 670.10284 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02346, "high": 0.02347, "low": 0.02344, "close": 0.02344, "volume": 53536.0, "close_time": 1769129999999, "quote_volume": 1255.37723, "trades": 6, "taker_buy_base": 29447.0, "taker_buy_quote": 690.24929 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.02344, "high": 0.02344, "low": 0.02344, "close": 0.02344, "volume": 0.0, "close_time": 1769133599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.02333, "high": 0.02338, "low": 0.02333, "close": 0.02338, "volume": 67669.0, "close_time": 1769137199999, "quote_volume": 1578.97237, "trades": 10, "taker_buy_base": 60045.0, "taker_buy_quote": 1401.10445 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.02348, "high": 0.02348, "low": 0.02348, "close": 0.02348, "volume": 30730.0, "close_time": 1769140799999, "quote_volume": 721.5404, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.02364, "high": 0.02364, "low": 0.02355, "close": 0.02355, "volume": 145011.0, "close_time": 1769144399999, "quote_volume": 3423.65441, "trades": 11, "taker_buy_base": 57602.0, "taker_buy_quote": 1359.98322 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.02368, "high": 0.02393, "low": 0.02368, "close": 0.02393, "volume": 113846.0, "close_time": 1769147999999, "quote_volume": 2711.33079, "trades": 9, "taker_buy_base": 77552.0, "taker_buy_quote": 1848.0213 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.02393, "high": 0.02423, "low": 0.02393, "close": 0.02399, "volume": 89946.0, "close_time": 1769151599999, "quote_volume": 2169.04199, "trades": 11, "taker_buy_base": 54503.0, "taker_buy_quote": 1311.73172 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.02411, "high": 0.02415, "low": 0.02411, "close": 0.02412, "volume": 39954.0, "close_time": 1769155199999, "quote_volume": 964.83209, "trades": 3, "taker_buy_base": 39617.0, "taker_buy_quote": 956.70702 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02409, "high": 0.02414, "low": 0.02396, "close": 0.02401, "volume": 347152.0, "close_time": 1769158799999, "quote_volume": 8346.47603, "trades": 36, "taker_buy_base": 168176.0, "taker_buy_quote": 4045.66335 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.02385, "high": 0.02389, "low": 0.02378, "close": 0.02387, "volume": 60011.0, "close_time": 1769162399999, "quote_volume": 1429.40935, "trades": 40, "taker_buy_base": 11675.0, "taker_buy_quote": 278.57254 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.02387, "high": 0.02404, "low": 0.02385, "close": 0.02402, "volume": 20135.0, "close_time": 1769165999999, "quote_volume": 481.91051, "trades": 63, "taker_buy_base": 20135.0, "taker_buy_quote": 481.91051 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.024, "high": 0.02433, "low": 0.02398, "close": 0.02406, "volume": 208587.0, "close_time": 1769169599999, "quote_volume": 5034.18712, "trades": 69, "taker_buy_base": 49745.0, "taker_buy_quote": 1203.31005 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02404, "high": 0.02407, "low": 0.02404, "close": 0.02407, "volume": 65363.0, "close_time": 1769173199999, "quote_volume": 1572.17606, "trades": 5, "taker_buy_base": 65363.0, "taker_buy_quote": 1572.17606 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.02406, "high": 0.02406, "low": 0.02393, "close": 0.02393, "volume": 2083.0, "close_time": 1769176799999, "quote_volume": 49.98126, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.02397, "high": 0.02397, "low": 0.0236, "close": 0.0236, "volume": 60942.0, "close_time": 1769180399999, "quote_volume": 1443.80564, "trades": 6, "taker_buy_base": 52748.0, "taker_buy_quote": 1248.95903 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.02371, "high": 0.02394, "low": 0.02358, "close": 0.02394, "volume": 360677.0, "close_time": 1769183999999, "quote_volume": 8567.61999, "trades": 33, "taker_buy_base": 128823.0, "taker_buy_quote": 3049.01467 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.02392, "high": 0.0242, "low": 0.02388, "close": 0.02418, "volume": 39010.0, "close_time": 1769187599999, "quote_volume": 942.59724, "trades": 8, "taker_buy_base": 1825.0, "taker_buy_quote": 44.06324 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0241, "high": 0.02439, "low": 0.02404, "close": 0.02418, "volume": 234807.0, "close_time": 1769191199999, "quote_volume": 5686.10195, "trades": 29, "taker_buy_base": 114320.0, "taker_buy_quote": 2755.1948 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.02416, "high": 0.02428, "low": 0.02416, "close": 0.02424, "volume": 24300.0, "close_time": 1769194799999, "quote_volume": 588.86652, "trades": 5, "taker_buy_base": 11359.0, "taker_buy_quote": 275.17668 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.02384, "high": 0.02384, "low": 0.02381, "close": 0.02381, "volume": 47034.0, "close_time": 1769198399999, "quote_volume": 1121.27817, "trades": 3, "taker_buy_base": 46621.0, "taker_buy_quote": 1111.44464 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.02376, "high": 0.02376, "low": 0.02359, "close": 0.02359, "volume": 54321.0, "close_time": 1769201999999, "quote_volume": 1282.3951, "trades": 3, "taker_buy_base": 5663.0, "taker_buy_quote": 134.55288 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.02379, "high": 0.02383, "low": 0.02377, "close": 0.02383, "volume": 57275.0, "close_time": 1769205599999, "quote_volume": 1361.69669, "trades": 9, "taker_buy_base": 2097.0, "taker_buy_quote": 49.95053 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.02383, "high": 0.02387, "low": 0.02383, "close": 0.02387, "volume": 4690.0, "close_time": 1769209199999, "quote_volume": 111.82554, "trades": 7, "taker_buy_base": 4690.0, "taker_buy_quote": 111.82554 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0239, "high": 0.024, "low": 0.02382, "close": 0.02386, "volume": 81890.0, "close_time": 1769212799999, "quote_volume": 1956.26297, "trades": 13, "taker_buy_base": 70314.0, "taker_buy_quote": 1678.73156 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02391, "high": 0.02392, "low": 0.02374, "close": 0.02374, "volume": 77731.0, "close_time": 1769216399999, "quote_volume": 1848.71128, "trades": 13, "taker_buy_base": 59193.0, "taker_buy_quote": 1406.92903 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.02367, "high": 0.02378, "low": 0.02359, "close": 0.02376, "volume": 168092.0, "close_time": 1769219999999, "quote_volume": 3969.09082, "trades": 19, "taker_buy_base": 35334.0, "taker_buy_quote": 834.77273 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.02379, "high": 0.02381, "low": 0.02374, "close": 0.02375, "volume": 99066.0, "close_time": 1769223599999, "quote_volume": 2353.86053, "trades": 18, "taker_buy_base": 31207.0, "taker_buy_quote": 741.94127 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.02387, "high": 0.02427, "low": 0.02387, "close": 0.02426, "volume": 220802.0, "close_time": 1769227199999, "quote_volume": 5340.18057, "trades": 35, "taker_buy_base": 79382.0, "taker_buy_quote": 1917.76499 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02424, "high": 0.02466, "low": 0.02421, "close": 0.02439, "volume": 622489.0, "close_time": 1769230799999, "quote_volume": 15194.72262, "trades": 99, "taker_buy_base": 192190.0, "taker_buy_quote": 4698.42229 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.02447, "high": 0.02482, "low": 0.02436, "close": 0.02441, "volume": 229616.0, "close_time": 1769234399999, "quote_volume": 5646.31905, "trades": 57, "taker_buy_base": 168387.0, "taker_buy_quote": 4141.87571 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.02459, "high": 0.02482, "low": 0.02448, "close": 0.0247, "volume": 110438.0, "close_time": 1769237999999, "quote_volume": 2723.15228, "trades": 33, "taker_buy_base": 81446.0, "taker_buy_quote": 2009.77527 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0247, "high": 0.0251, "low": 0.0247, "close": 0.0251, "volume": 318002.0, "close_time": 1769241599999, "quote_volume": 7890.6709, "trades": 74, "taker_buy_base": 137669.0, "taker_buy_quote": 3417.20719 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02509, "high": 0.02523, "low": 0.02479, "close": 0.02484, "volume": 218178.0, "close_time": 1769245199999, "quote_volume": 5483.93388, "trades": 43, "taker_buy_base": 176271.0, "taker_buy_quote": 4432.42955 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.02486, "high": 0.02486, "low": 0.02464, "close": 0.02464, "volume": 20354.0, "close_time": 1769248799999, "quote_volume": 502.78587, "trades": 12, "taker_buy_base": 6901.0, "taker_buy_quote": 170.13688 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.02456, "high": 0.0247, "low": 0.02455, "close": 0.02469, "volume": 187190.0, "close_time": 1769252399999, "quote_volume": 4609.31041, "trades": 33, "taker_buy_base": 91307.0, "taker_buy_quote": 2244.68376 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.02464, "high": 0.02502, "low": 0.02463, "close": 0.02499, "volume": 368834.0, "close_time": 1769255999999, "quote_volume": 9158.2152, "trades": 34, "taker_buy_base": 172430.0, "taker_buy_quote": 4281.43922 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.02496, "high": 0.02496, "low": 0.02485, "close": 0.02488, "volume": 166418.0, "close_time": 1769259599999, "quote_volume": 4147.05213, "trades": 12, "taker_buy_base": 55764.0, "taker_buy_quote": 1387.74305 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.02488, "high": 0.02488, "low": 0.02488, "close": 0.02488, "volume": 0.0, "close_time": 1769263199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.02479, "high": 0.02511, "low": 0.02479, "close": 0.02505, "volume": 22131.0, "close_time": 1769266799999, "quote_volume": 553.74908, "trades": 15, "taker_buy_base": 7025.0, "taker_buy_quote": 175.55728 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.02494, "high": 0.02494, "low": 0.02481, "close": 0.02484, "volume": 56678.0, "close_time": 1769270399999, "quote_volume": 1411.09143, "trades": 8, "taker_buy_base": 54383.0, "taker_buy_quote": 1354.08363 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02484, "high": 0.02484, "low": 0.02484, "close": 0.02484, "volume": 0.0, "close_time": 1769273999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.02482, "high": 0.02482, "low": 0.02482, "close": 0.02482, "volume": 493.0, "close_time": 1769277599999, "quote_volume": 12.23626, "trades": 1, "taker_buy_base": 493.0, "taker_buy_quote": 12.23626 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.02467, "high": 0.02483, "low": 0.02466, "close": 0.02478, "volume": 130453.0, "close_time": 1769281199999, "quote_volume": 3228.51606, "trades": 25, "taker_buy_base": 57314.0, "taker_buy_quote": 1421.82783 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.02476, "high": 0.02489, "low": 0.02476, "close": 0.02489, "volume": 18150.0, "close_time": 1769284799999, "quote_volume": 449.99094, "trades": 8, "taker_buy_base": 15540.0, "taker_buy_quote": 385.02804 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02486, "high": 0.02493, "low": 0.02486, "close": 0.02486, "volume": 4033.0, "close_time": 1769288399999, "quote_volume": 100.36302, "trades": 6, "taker_buy_base": 3487.0, "taker_buy_quote": 86.78946 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.02488, "high": 0.02495, "low": 0.02482, "close": 0.02487, "volume": 58884.0, "close_time": 1769291999999, "quote_volume": 1464.30385, "trades": 21, "taker_buy_base": 6290.0, "taker_buy_quote": 156.647 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.02488, "high": 0.02493, "low": 0.02481, "close": 0.02481, "volume": 16705.0, "close_time": 1769295599999, "quote_volume": 416.38525, "trades": 7, "taker_buy_base": 16145.0, "taker_buy_quote": 402.47205 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.02509, "high": 0.02509, "low": 0.025, "close": 0.02508, "volume": 62541.0, "close_time": 1769299199999, "quote_volume": 1567.2333, "trades": 11, "taker_buy_base": 9034.0, "taker_buy_quote": 226.2676 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02503, "high": 0.02521, "low": 0.02475, "close": 0.02497, "volume": 387591.0, "close_time": 1769302799999, "quote_volume": 9664.04472, "trades": 57, "taker_buy_base": 234979.0, "taker_buy_quote": 5843.63968 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.02498, "high": 0.02517, "low": 0.02465, "close": 0.02482, "volume": 205316.0, "close_time": 1769306399999, "quote_volume": 5122.3415, "trades": 29, "taker_buy_base": 111162.0, "taker_buy_quote": 2757.86216 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.02504, "high": 0.02529, "low": 0.02494, "close": 0.02497, "volume": 292029.0, "close_time": 1769309999999, "quote_volume": 7327.01786, "trades": 29, "taker_buy_base": 111203.0, "taker_buy_quote": 2793.04648 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.02505, "high": 0.02517, "low": 0.02503, "close": 0.02517, "volume": 217420.0, "close_time": 1769313599999, "quote_volume": 5451.9008, "trades": 23, "taker_buy_base": 159844.0, "taker_buy_quote": 4008.71792 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02454, "high": 0.02484, "low": 0.02452, "close": 0.02474, "volume": 72984.0, "close_time": 1769317199999, "quote_volume": 1806.12938, "trades": 11, "taker_buy_base": 6010.0, "taker_buy_quote": 148.64449 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.02479, "high": 0.02479, "low": 0.02474, "close": 0.02474, "volume": 587.0, "close_time": 1769320799999, "quote_volume": 14.53293, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.02457, "high": 0.0246, "low": 0.02457, "close": 0.02458, "volume": 13934.0, "close_time": 1769324399999, "quote_volume": 342.48973, "trades": 4, "taker_buy_base": 13934.0, "taker_buy_quote": 342.48973 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.02474, "high": 0.02474, "low": 0.02474, "close": 0.02474, "volume": 1208.0, "close_time": 1769327999999, "quote_volume": 29.88592, "trades": 1, "taker_buy_base": 1208.0, "taker_buy_quote": 29.88592 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0248, "high": 0.0248, "low": 0.02456, "close": 0.02456, "volume": 143258.0, "close_time": 1769331599999, "quote_volume": 3529.69912, "trades": 10, "taker_buy_base": 94022.0, "taker_buy_quote": 2309.18032 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.02477, "high": 0.02539, "low": 0.02472, "close": 0.02539, "volume": 180075.0, "close_time": 1769335199999, "quote_volume": 4526.80058, "trades": 33, "taker_buy_base": 26708.0, "taker_buy_quote": 670.2246 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.02553, "high": 0.02611, "low": 0.02553, "close": 0.02554, "volume": 342617.0, "close_time": 1769338799999, "quote_volume": 8843.38748, "trades": 45, "taker_buy_base": 263423.0, "taker_buy_quote": 6797.96958 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.02566, "high": 0.02586, "low": 0.02535, "close": 0.0256, "volume": 297488.0, "close_time": 1769342399999, "quote_volume": 7619.03773, "trades": 36, "taker_buy_base": 156382.0, "taker_buy_quote": 3993.59266 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02575, "high": 0.02616, "low": 0.02566, "close": 0.02603, "volume": 578214.0, "close_time": 1769345999999, "quote_volume": 15016.05641, "trades": 74, "taker_buy_base": 301674.0, "taker_buy_quote": 7836.16286 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.02603, "high": 0.02621, "low": 0.02559, "close": 0.02569, "volume": 68171.0, "close_time": 1769349599999, "quote_volume": 1763.24728, "trades": 21, "taker_buy_base": 49518.0, "taker_buy_quote": 1284.77107 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.02555, "high": 0.02579, "low": 0.02518, "close": 0.02579, "volume": 254787.0, "close_time": 1769353199999, "quote_volume": 6496.22888, "trades": 60, "taker_buy_base": 119435.0, "taker_buy_quote": 3027.48576 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0259, "high": 0.02624, "low": 0.0253, "close": 0.0253, "volume": 816135.0, "close_time": 1769356799999, "quote_volume": 21149.50189, "trades": 176, "taker_buy_base": 373589.0, "taker_buy_quote": 9678.17619 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02502, "high": 0.02509, "low": 0.02453, "close": 0.02453, "volume": 154297.0, "close_time": 1769360399999, "quote_volume": 3837.77942, "trades": 34, "taker_buy_base": 76592.0, "taker_buy_quote": 1911.67959 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.02452, "high": 0.02452, "low": 0.0243, "close": 0.02442, "volume": 27841.0, "close_time": 1769363999999, "quote_volume": 680.08716, "trades": 12, "taker_buy_base": 8162.0, "taker_buy_quote": 199.09069 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.02442, "high": 0.02445, "low": 0.02382, "close": 0.02386, "volume": 307553.0, "close_time": 1769367599999, "quote_volume": 7411.52845, "trades": 40, "taker_buy_base": 133808.0, "taker_buy_quote": 3216.64057 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.024, "high": 0.024, "low": 0.0235, "close": 0.02353, "volume": 368232.0, "close_time": 1769371199999, "quote_volume": 8728.6736, "trades": 37, "taker_buy_base": 146759.0, "taker_buy_quote": 3467.50753 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02357, "high": 0.02359, "low": 0.02341, "close": 0.02356, "volume": 72544.0, "close_time": 1769374799999, "quote_volume": 1707.69312, "trades": 11, "taker_buy_base": 50537.0, "taker_buy_quote": 1190.64604 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.02368, "high": 0.02386, "low": 0.02365, "close": 0.02369, "volume": 122229.0, "close_time": 1769378399999, "quote_volume": 2895.08161, "trades": 13, "taker_buy_base": 44655.0, "taker_buy_quote": 1057.92812 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.02377, "high": 0.02377, "low": 0.02326, "close": 0.02341, "volume": 60048.0, "close_time": 1769381999999, "quote_volume": 1409.14299, "trades": 11, "taker_buy_base": 9360.0, "taker_buy_quote": 220.70029 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0234, "high": 0.02354, "low": 0.0234, "close": 0.02354, "volume": 71984.0, "close_time": 1769385599999, "quote_volume": 1690.69834, "trades": 13, "taker_buy_base": 3940.0, "taker_buy_quote": 92.20756 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02351, "high": 0.02379, "low": 0.02329, "close": 0.02349, "volume": 200329.0, "close_time": 1769389199999, "quote_volume": 4706.29716, "trades": 30, "taker_buy_base": 99022.0, "taker_buy_quote": 2320.21884 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.02352, "high": 0.02394, "low": 0.02352, "close": 0.02393, "volume": 56042.0, "close_time": 1769392799999, "quote_volume": 1338.44557, "trades": 12, "taker_buy_base": 19647.0, "taker_buy_quote": 469.2869 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0238, "high": 0.02393, "low": 0.0238, "close": 0.02386, "volume": 192957.0, "close_time": 1769396399999, "quote_volume": 4603.79843, "trades": 13, "taker_buy_base": 100353.0, "taker_buy_quote": 2390.04981 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 0.0, "close_time": 1769399999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0238, "high": 0.02408, "low": 0.02379, "close": 0.02408, "volume": 60275.0, "close_time": 1769403599999, "quote_volume": 1436.5213, "trades": 5, "taker_buy_base": 4355.0, "taker_buy_quote": 104.8684 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.02408, "high": 0.02411, "low": 0.02378, "close": 0.02378, "volume": 21221.0, "close_time": 1769407199999, "quote_volume": 508.31712, "trades": 10, "taker_buy_base": 3722.0, "taker_buy_quote": 89.52864 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.02377, "high": 0.02385, "low": 0.02371, "close": 0.02381, "volume": 123819.0, "close_time": 1769410799999, "quote_volume": 2946.00513, "trades": 20, "taker_buy_base": 56674.0, "taker_buy_quote": 1348.70024 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0238, "high": 0.02383, "low": 0.02359, "close": 0.02378, "volume": 138958.0, "close_time": 1769414399999, "quote_volume": 3294.6971, "trades": 23, "taker_buy_base": 79325.0, "taker_buy_quote": 1875.82501 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02381, "high": 0.02402, "low": 0.0238, "close": 0.02384, "volume": 54878.0, "close_time": 1769417999999, "quote_volume": 1306.43468, "trades": 4, "taker_buy_base": 892.0, "taker_buy_quote": 21.42584 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.02385, "high": 0.02385, "low": 0.02372, "close": 0.02372, "volume": 51077.0, "close_time": 1769421599999, "quote_volume": 1217.92881, "trades": 3, "taker_buy_base": 49282.0, "taker_buy_quote": 1175.35141 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.02392, "high": 0.02392, "low": 0.02391, "close": 0.02391, "volume": 4133.0, "close_time": 1769425199999, "quote_volume": 98.84003, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.02382, "high": 0.02382, "low": 0.02382, "close": 0.02382, "volume": 2000.0, "close_time": 1769428799999, "quote_volume": 47.64, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0238, "high": 0.02388, "low": 0.02366, "close": 0.02366, "volume": 221711.0, "close_time": 1769432399999, "quote_volume": 5275.68251, "trades": 56, "taker_buy_base": 84030.0, "taker_buy_quote": 2005.00107 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.02366, "high": 0.02369, "low": 0.02364, "close": 0.02369, "volume": 3378.0, "close_time": 1769435999999, "quote_volume": 79.9096, "trades": 4, "taker_buy_base": 2321.0, "taker_buy_quote": 54.92212 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.02377, "high": 0.02377, "low": 0.02372, "close": 0.02372, "volume": 6557.0, "close_time": 1769439599999, "quote_volume": 155.6849, "trades": 4, "taker_buy_base": 421.0, "taker_buy_quote": 9.98612 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.02393, "high": 0.02393, "low": 0.02366, "close": 0.02367, "volume": 78563.0, "close_time": 1769443199999, "quote_volume": 1870.36256, "trades": 14, "taker_buy_base": 78563.0, "taker_buy_quote": 1870.36256 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02382, "high": 0.02403, "low": 0.02379, "close": 0.02397, "volume": 237535.0, "close_time": 1769446799999, "quote_volume": 5667.3853, "trades": 25, "taker_buy_base": 72150.0, "taker_buy_quote": 1722.1493 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.02374, "high": 0.02386, "low": 0.02372, "close": 0.02386, "volume": 117234.0, "close_time": 1769450399999, "quote_volume": 2789.75933, "trades": 10, "taker_buy_base": 116447.0, "taker_buy_quote": 2771.08517 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0238, "high": 0.0239, "low": 0.02376, "close": 0.02382, "volume": 126168.0, "close_time": 1769453999999, "quote_volume": 3003.6312, "trades": 13, "taker_buy_base": 45099.0, "taker_buy_quote": 1076.44774 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.02381, "high": 0.02381, "low": 0.02372, "close": 0.02375, "volume": 8130.0, "close_time": 1769457599999, "quote_volume": 193.15377, "trades": 7, "taker_buy_base": 5979.0, "taker_buy_quote": 142.0605 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02372, "high": 0.02374, "low": 0.02362, "close": 0.0237, "volume": 74093.0, "close_time": 1769461199999, "quote_volume": 1756.81179, "trades": 12, "taker_buy_base": 20615.0, "taker_buy_quote": 487.4695 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.02368, "high": 0.02395, "low": 0.02368, "close": 0.02394, "volume": 134646.0, "close_time": 1769464799999, "quote_volume": 3211.39448, "trades": 12, "taker_buy_base": 48696.0, "taker_buy_quote": 1154.01148 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.02396, "high": 0.02401, "low": 0.02389, "close": 0.02401, "volume": 30558.0, "close_time": 1769468399999, "quote_volume": 733.32183, "trades": 5, "taker_buy_base": 25843.0, "taker_buy_quote": 620.49043 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.02385, "high": 0.0241, "low": 0.02385, "close": 0.02407, "volume": 121034.0, "close_time": 1769471999999, "quote_volume": 2906.78549, "trades": 7, "taker_buy_base": 38135.0, "taker_buy_quote": 909.89933 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02388, "high": 0.024, "low": 0.0238, "close": 0.02382, "volume": 107800.0, "close_time": 1769475599999, "quote_volume": 2571.06213, "trades": 20, "taker_buy_base": 107800.0, "taker_buy_quote": 2571.06213 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0238, "high": 0.02385, "low": 0.0238, "close": 0.02385, "volume": 2098.0, "close_time": 1769479199999, "quote_volume": 49.9848, "trades": 3, "taker_buy_base": 2098.0, "taker_buy_quote": 49.9848 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.02385, "high": 0.02394, "low": 0.02385, "close": 0.02394, "volume": 53535.0, "close_time": 1769482799999, "quote_volume": 1277.39811, "trades": 4, "taker_buy_base": 52884.0, "taker_buy_quote": 1261.87176 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.02386, "high": 0.02388, "low": 0.02385, "close": 0.02388, "volume": 86790.0, "close_time": 1769486399999, "quote_volume": 2070.99797, "trades": 3, "taker_buy_base": 34549.0, "taker_buy_quote": 825.03012 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02386, "high": 0.02386, "low": 0.02386, "close": 0.02386, "volume": 50241.0, "close_time": 1769489999999, "quote_volume": 1198.75026, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.02379, "high": 0.02379, "low": 0.02379, "close": 0.02379, "volume": 50241.0, "close_time": 1769493599999, "quote_volume": 1195.23339, "trades": 4, "taker_buy_base": 50241.0, "taker_buy_quote": 1195.23339 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.02376, "high": 0.0238, "low": 0.02372, "close": 0.02372, "volume": 4085.0, "close_time": 1769497199999, "quote_volume": 97.05572, "trades": 4, "taker_buy_base": 298.0, "taker_buy_quote": 7.0924 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 1555.0, "close_time": 1769500799999, "quote_volume": 37.009, "trades": 1, "taker_buy_base": 1555.0, "taker_buy_quote": 37.009 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02382, "high": 0.02382, "low": 0.02373, "close": 0.02373, "volume": 54916.0, "close_time": 1769504399999, "quote_volume": 1303.47093, "trades": 4, "taker_buy_base": 53116.0, "taker_buy_quote": 1260.64893 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.02365, "high": 0.02367, "low": 0.02365, "close": 0.02367, "volume": 52241.0, "close_time": 1769507999999, "quote_volume": 1236.50447, "trades": 9, "taker_buy_base": 50241.0, "taker_buy_quote": 1189.20447 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.02375, "high": 0.02376, "low": 0.02362, "close": 0.02376, "volume": 75252.0, "close_time": 1769511599999, "quote_volume": 1783.31267, "trades": 8, "taker_buy_base": 3576.0, "taker_buy_quote": 84.95 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.02395, "high": 0.02395, "low": 0.02382, "close": 0.02382, "volume": 54276.0, "close_time": 1769515199999, "quote_volume": 1293.81992, "trades": 3, "taker_buy_base": 472.0, "taker_buy_quote": 11.24304 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02366, "high": 0.02366, "low": 0.02324, "close": 0.02332, "volume": 339431.0, "close_time": 1769518799999, "quote_volume": 7949.66204, "trades": 53, "taker_buy_base": 176825.0, "taker_buy_quote": 4158.86357 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.02333, "high": 0.02333, "low": 0.02308, "close": 0.02316, "volume": 77897.0, "close_time": 1769522399999, "quote_volume": 1807.31679, "trades": 17, "taker_buy_base": 51843.0, "taker_buy_quote": 1204.27289 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.02316, "high": 0.0233, "low": 0.02285, "close": 0.02287, "volume": 427469.0, "close_time": 1769525999999, "quote_volume": 9880.32101, "trades": 39, "taker_buy_base": 164301.0, "taker_buy_quote": 3788.88637 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.02275, "high": 0.02349, "low": 0.02259, "close": 0.0232, "volume": 1294508.0, "close_time": 1769529599999, "quote_volume": 29853.54646, "trades": 135, "taker_buy_base": 588544.0, "taker_buy_quote": 13581.88319 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02321, "high": 0.02446, "low": 0.02214, "close": 0.02348, "volume": 2897956.0, "close_time": 1769533199999, "quote_volume": 67290.08277, "trades": 500, "taker_buy_base": 1504296.0, "taker_buy_quote": 35078.1754 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.02342, "high": 0.02352, "low": 0.02318, "close": 0.02341, "volume": 321519.0, "close_time": 1769536799999, "quote_volume": 7490.51397, "trades": 90, "taker_buy_base": 175943.0, "taker_buy_quote": 4092.54868 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.02339, "high": 0.02379, "low": 0.02338, "close": 0.02379, "volume": 122290.0, "close_time": 1769540399999, "quote_volume": 2894.49382, "trades": 22, "taker_buy_base": 53488.0, "taker_buy_quote": 1265.37394 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.02379, "high": 0.02404, "low": 0.02379, "close": 0.02404, "volume": 219666.0, "close_time": 1769543999999, "quote_volume": 5258.34119, "trades": 17, "taker_buy_base": 115991.0, "taker_buy_quote": 2774.41067 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.02399, "high": 0.0248, "low": 0.02399, "close": 0.02464, "volume": 183903.0, "close_time": 1769547599999, "quote_volume": 4491.53319, "trades": 37, "taker_buy_base": 58291.0, "taker_buy_quote": 1432.1551 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.02463, "high": 0.02672, "low": 0.02463, "close": 0.02484, "volume": 2951277.0, "close_time": 1769551199999, "quote_volume": 76456.7268, "trades": 448, "taker_buy_base": 1521761.0, "taker_buy_quote": 39360.40831 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.02502, "high": 0.02514, "low": 0.02451, "close": 0.02485, "volume": 832428.0, "close_time": 1769554799999, "quote_volume": 20667.78597, "trades": 173, "taker_buy_base": 413777.0, "taker_buy_quote": 10264.16456 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.02491, "high": 0.02498, "low": 0.02482, "close": 0.02492, "volume": 97666.0, "close_time": 1769558399999, "quote_volume": 2436.40886, "trades": 18, "taker_buy_base": 67766.0, "taker_buy_quote": 1690.74076 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02494, "high": 0.02494, "low": 0.02432, "close": 0.02448, "volume": 246425.0, "close_time": 1769561999999, "quote_volume": 6051.28278, "trades": 37, "taker_buy_base": 55406.0, "taker_buy_quote": 1354.39553 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.02454, "high": 0.02458, "low": 0.02428, "close": 0.02429, "volume": 111313.0, "close_time": 1769565599999, "quote_volume": 2725.03568, "trades": 19, "taker_buy_base": 35905.0, "taker_buy_quote": 874.66202 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.02446, "high": 0.02453, "low": 0.02439, "close": 0.02444, "volume": 67994.0, "close_time": 1769569199999, "quote_volume": 1664.92626, "trades": 11, "taker_buy_base": 67039.0, "taker_buy_quote": 1641.63381 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.02444, "high": 0.02444, "low": 0.02414, "close": 0.02414, "volume": 157367.0, "close_time": 1769572799999, "quote_volume": 3826.67221, "trades": 17, "taker_buy_base": 124279.0, "taker_buy_quote": 3025.60188 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02396, "high": 0.02407, "low": 0.02393, "close": 0.02404, "volume": 191212.0, "close_time": 1769576399999, "quote_volume": 4592.3742, "trades": 12, "taker_buy_base": 63400.0, "taker_buy_quote": 1523.819 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.02413, "high": 0.02413, "low": 0.02395, "close": 0.02405, "volume": 214192.0, "close_time": 1769579999999, "quote_volume": 5147.58124, "trades": 16, "taker_buy_base": 105214.0, "taker_buy_quote": 2530.41542 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.02405, "high": 0.0241, "low": 0.02405, "close": 0.02407, "volume": 148157.0, "close_time": 1769583599999, "quote_volume": 3567.24794, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.02412, "high": 0.02452, "low": 0.02394, "close": 0.02405, "volume": 425220.0, "close_time": 1769587199999, "quote_volume": 10267.9783, "trades": 58, "taker_buy_base": 228712.0, "taker_buy_quote": 5515.35791 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02397, "high": 0.02397, "low": 0.02392, "close": 0.02393, "volume": 12737.0, "close_time": 1769590799999, "quote_volume": 304.78914, "trades": 5, "taker_buy_base": 10459.0, "taker_buy_quote": 250.2046 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.02392, "high": 0.02406, "low": 0.02385, "close": 0.02406, "volume": 62203.0, "close_time": 1769594399999, "quote_volume": 1494.97983, "trades": 10, "taker_buy_base": 11242.0, "taker_buy_quote": 269.03276 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.02408, "high": 0.02416, "low": 0.02408, "close": 0.02416, "volume": 10046.0, "close_time": 1769597999999, "quote_volume": 242.46096, "trades": 5, "taker_buy_base": 3544.0, "taker_buy_quote": 85.37264 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.02411, "high": 0.02432, "low": 0.02411, "close": 0.02431, "volume": 103964.0, "close_time": 1769601599999, "quote_volume": 2517.44153, "trades": 10, "taker_buy_base": 57394.0, "taker_buy_quote": 1385.32483 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02439, "high": 0.02439, "low": 0.0242, "close": 0.0242, "volume": 61077.0, "close_time": 1769605199999, "quote_volume": 1488.75459, "trades": 6, "taker_buy_base": 11308.0, "taker_buy_quote": 275.58028 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.02425, "high": 0.02425, "low": 0.02421, "close": 0.02421, "volume": 52440.0, "close_time": 1769608799999, "quote_volume": 1269.60128, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.02413, "high": 0.02416, "low": 0.02413, "close": 0.02413, "volume": 241243.0, "close_time": 1769612399999, "quote_volume": 5822.58721, "trades": 6, "taker_buy_base": 191911.0, "taker_buy_quote": 4632.20605 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.02422, "high": 0.02422, "low": 0.02395, "close": 0.02401, "volume": 248507.0, "close_time": 1769615999999, "quote_volume": 5971.84672, "trades": 24, "taker_buy_base": 111829.0, "taker_buy_quote": 2680.46281 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02385, "high": 0.02396, "low": 0.02385, "close": 0.02395, "volume": 104503.0, "close_time": 1769619599999, "quote_volume": 2500.66664, "trades": 21, "taker_buy_base": 6312.0, "taker_buy_quote": 150.97103 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.02395, "high": 0.02398, "low": 0.0238, "close": 0.02393, "volume": 140674.0, "close_time": 1769623199999, "quote_volume": 3358.89974, "trades": 47, "taker_buy_base": 22322.0, "taker_buy_quote": 533.51936 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.02388, "high": 0.02389, "low": 0.02388, "close": 0.02389, "volume": 104854.0, "close_time": 1769626799999, "quote_volume": 2504.91206, "trades": 3, "taker_buy_base": 104854.0, "taker_buy_quote": 2504.91206 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.02386, "high": 0.02389, "low": 0.02379, "close": 0.02379, "volume": 277296.0, "close_time": 1769630399999, "quote_volume": 6616.9311, "trades": 10, "taker_buy_base": 154781.0, "taker_buy_quote": 3695.72028 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.024, "high": 0.02411, "low": 0.02389, "close": 0.02392, "volume": 111096.0, "close_time": 1769633999999, "quote_volume": 2661.08032, "trades": 9, "taker_buy_base": 104267.0, "taker_buy_quote": 2497.44143 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.02386, "high": 0.02398, "low": 0.02386, "close": 0.02394, "volume": 239518.0, "close_time": 1769637599999, "quote_volume": 5733.45229, "trades": 19, "taker_buy_base": 422.0, "taker_buy_quote": 10.10268 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.02404, "high": 0.02448, "low": 0.02404, "close": 0.02437, "volume": 147564.0, "close_time": 1769641199999, "quote_volume": 3584.84179, "trades": 10, "taker_buy_base": 49927.0, "taker_buy_quote": 1200.24508 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.02462, "high": 0.0251, "low": 0.02462, "close": 0.02481, "volume": 503638.0, "close_time": 1769644799999, "quote_volume": 12527.91042, "trades": 52, "taker_buy_base": 255978.0, "taker_buy_quote": 6369.65345 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02485, "high": 0.02913, "low": 0.02475, "close": 0.02803, "volume": 16050264.0, "close_time": 1769648399999, "quote_volume": 432578.67434, "trades": 2860, "taker_buy_base": 8150824.0, "taker_buy_quote": 219348.55653 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.02763, "high": 0.0314, "low": 0.02754, "close": 0.02832, "volume": 9438323.0, "close_time": 1769651999999, "quote_volume": 276945.96533, "trades": 1590, "taker_buy_base": 4333193.0, "taker_buy_quote": 127434.42879 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.02824, "high": 0.02903, "low": 0.02599, "close": 0.02653, "volume": 4575129.0, "close_time": 1769655599999, "quote_volume": 123325.18247, "trades": 687, "taker_buy_base": 2701980.0, "taker_buy_quote": 72374.25874 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.02635, "high": 0.02645, "low": 0.0256, "close": 0.02607, "volume": 1791873.0, "close_time": 1769659199999, "quote_volume": 46737.19341, "trades": 315, "taker_buy_base": 939818.0, "taker_buy_quote": 24491.31601 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02604, "high": 0.0271, "low": 0.026, "close": 0.02692, "volume": 1198683.0, "close_time": 1769662799999, "quote_volume": 31787.2093, "trades": 190, "taker_buy_base": 581150.0, "taker_buy_quote": 15347.56689 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0268, "high": 0.02743, "low": 0.0255, "close": 0.02577, "volume": 1413705.0, "close_time": 1769666399999, "quote_volume": 37672.21967, "trades": 202, "taker_buy_base": 809130.0, "taker_buy_quote": 21537.38117 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.02574, "high": 0.02628, "low": 0.02439, "close": 0.02451, "volume": 1048947.0, "close_time": 1769669999999, "quote_volume": 26721.24023, "trades": 156, "taker_buy_base": 360772.0, "taker_buy_quote": 9229.98599 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.02437, "high": 0.02494, "low": 0.02437, "close": 0.02484, "volume": 451195.0, "close_time": 1769673599999, "quote_volume": 11154.50215, "trades": 71, "taker_buy_base": 193633.0, "taker_buy_quote": 4773.06661 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02478, "high": 0.02496, "low": 0.02411, "close": 0.02422, "volume": 322361.0, "close_time": 1769677199999, "quote_volume": 7866.01874, "trades": 82, "taker_buy_base": 162255.0, "taker_buy_quote": 3971.10057 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.02426, "high": 0.02428, "low": 0.02401, "close": 0.02411, "volume": 188941.0, "close_time": 1769680799999, "quote_volume": 4566.34053, "trades": 27, "taker_buy_base": 126493.0, "taker_buy_quote": 3059.15805 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.02393, "high": 0.02393, "low": 0.02345, "close": 0.02345, "volume": 51776.0, "close_time": 1769684399999, "quote_volume": 1221.86532, "trades": 10, "taker_buy_base": 3575.0, "taker_buy_quote": 84.21921 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.02332, "high": 0.02362, "low": 0.02324, "close": 0.02338, "volume": 418847.0, "close_time": 1769687999999, "quote_volume": 9820.06047, "trades": 88, "taker_buy_base": 205795.0, "taker_buy_quote": 4816.57214 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.02338, "high": 0.02387, "low": 0.02338, "close": 0.02382, "volume": 131418.0, "close_time": 1769691599999, "quote_volume": 3094.274, "trades": 24, "taker_buy_base": 11067.0, "taker_buy_quote": 260.99781 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.02384, "high": 0.02397, "low": 0.02384, "close": 0.02392, "volume": 40415.0, "close_time": 1769695199999, "quote_volume": 966.44452, "trades": 18, "taker_buy_base": 30558.0, "taker_buy_quote": 731.04761 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.02397, "high": 0.02407, "low": 0.02336, "close": 0.02336, "volume": 48774.0, "close_time": 1769698799999, "quote_volume": 1154.66154, "trades": 15, "taker_buy_base": 44308.0, "taker_buy_quote": 1049.35846 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.02333, "high": 0.02343, "low": 0.02316, "close": 0.02329, "volume": 241521.0, "close_time": 1769702399999, "quote_volume": 5630.63685, "trades": 78, "taker_buy_base": 66585.0, "taker_buy_quote": 1551.87629 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.02326, "high": 0.02344, "low": 0.02326, "close": 0.02334, "volume": 22260.0, "close_time": 1769705999999, "quote_volume": 520.27947, "trades": 10, "taker_buy_base": 6608.0, "taker_buy_quote": 154.87352 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.02363, "high": 0.02424, "low": 0.02336, "close": 0.02336, "volume": 841431.0, "close_time": 1769709599999, "quote_volume": 20160.5926, "trades": 143, "taker_buy_base": 530665.0, "taker_buy_quote": 12717.76064 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.02335, "high": 0.02336, "low": 0.02315, "close": 0.02315, "volume": 30574.0, "close_time": 1769713199999, "quote_volume": 712.6857, "trades": 34, "taker_buy_base": 13520.0, "taker_buy_quote": 315.6505 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0232, "high": 0.02336, "low": 0.02317, "close": 0.02333, "volume": 136634.0, "close_time": 1769716799999, "quote_volume": 3177.5103, "trades": 15, "taker_buy_base": 13081.0, "taker_buy_quote": 304.42895 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02323, "high": 0.02323, "low": 0.02323, "close": 0.02323, "volume": 1419.0, "close_time": 1769720399999, "quote_volume": 32.96337, "trades": 2, "taker_buy_base": 1119.0, "taker_buy_quote": 25.99437 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.02328, "high": 0.02328, "low": 0.02328, "close": 0.02328, "volume": 48038.0, "close_time": 1769723999999, "quote_volume": 1118.32464, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.02333, "high": 0.02334, "low": 0.02333, "close": 0.02334, "volume": 4028.0, "close_time": 1769727599999, "quote_volume": 93.99552, "trades": 2, "taker_buy_base": 4028.0, "taker_buy_quote": 93.99552 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.02327, "high": 0.02338, "low": 0.02327, "close": 0.02338, "volume": 107054.0, "close_time": 1769731199999, "quote_volume": 2493.35183, "trades": 9, "taker_buy_base": 107054.0, "taker_buy_quote": 2493.35183 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02328, "high": 0.02328, "low": 0.02144, "close": 0.02205, "volume": 987202.0, "close_time": 1769734799999, "quote_volume": 21819.11401, "trades": 153, "taker_buy_base": 418154.0, "taker_buy_quote": 9273.14921 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.02207, "high": 0.02245, "low": 0.02194, "close": 0.02224, "volume": 812164.0, "close_time": 1769738399999, "quote_volume": 18039.85398, "trades": 102, "taker_buy_base": 434266.0, "taker_buy_quote": 9635.15645 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.02231, "high": 0.02231, "low": 0.02188, "close": 0.02208, "volume": 34709.0, "close_time": 1769741999999, "quote_volume": 764.55439, "trades": 10, "taker_buy_base": 9033.0, "taker_buy_quote": 201.49527 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.02208, "high": 0.02208, "low": 0.02208, "close": 0.02208, "volume": 0.0, "close_time": 1769745599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02222, "high": 0.02243, "low": 0.02222, "close": 0.02239, "volume": 84702.0, "close_time": 1769749199999, "quote_volume": 1892.48261, "trades": 11, "taker_buy_base": 79702.0, "taker_buy_quote": 1780.73261 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.02222, "high": 0.02224, "low": 0.02198, "close": 0.02198, "volume": 44303.0, "close_time": 1769752799999, "quote_volume": 976.78128, "trades": 9, "taker_buy_base": 422.0, "taker_buy_quote": 9.38528 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.02195, "high": 0.02195, "low": 0.02177, "close": 0.02177, "volume": 77331.0, "close_time": 1769756399999, "quote_volume": 1685.44112, "trades": 21, "taker_buy_base": 13746.0, "taker_buy_quote": 300.50232 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.02198, "high": 0.022, "low": 0.02193, "close": 0.02199, "volume": 7346.0, "close_time": 1769759999999, "quote_volume": 161.44582, "trades": 4, "taker_buy_base": 272.0, "taker_buy_quote": 5.97856 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02199, "high": 0.02204, "low": 0.02188, "close": 0.02204, "volume": 64826.0, "close_time": 1769763599999, "quote_volume": 1423.05728, "trades": 13, "taker_buy_base": 52957.0, "taker_buy_quote": 1162.07261 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.02201, "high": 0.02203, "low": 0.02192, "close": 0.02192, "volume": 3958.0, "close_time": 1769767199999, "quote_volume": 87.08685, "trades": 6, "taker_buy_base": 3275.0, "taker_buy_quote": 72.11549 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.022, "high": 0.022, "low": 0.02198, "close": 0.02198, "volume": 3279.0, "close_time": 1769770799999, "quote_volume": 72.1052, "trades": 2, "taker_buy_base": 3279.0, "taker_buy_quote": 72.1052 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.02221, "high": 0.02242, "low": 0.02221, "close": 0.02242, "volume": 47184.0, "close_time": 1769774399999, "quote_volume": 1057.10102, "trades": 4, "taker_buy_base": 3388.0, "taker_buy_quote": 75.24748 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02234, "high": 0.02236, "low": 0.02225, "close": 0.02225, "volume": 2846.0, "close_time": 1769777999999, "quote_volume": 63.50149, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.02207, "high": 0.02216, "low": 0.02204, "close": 0.02213, "volume": 81150.0, "close_time": 1769781599999, "quote_volume": 1790.91495, "trades": 21, "taker_buy_base": 67273.0, "taker_buy_quote": 1484.68324 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.02215, "high": 0.02252, "low": 0.02215, "close": 0.02252, "volume": 212960.0, "close_time": 1769785199999, "quote_volume": 4746.72478, "trades": 20, "taker_buy_base": 3497.0, "taker_buy_quote": 78.15008 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.02291, "high": 0.02303, "low": 0.02276, "close": 0.02276, "volume": 226365.0, "close_time": 1769788799999, "quote_volume": 5180.60561, "trades": 14, "taker_buy_base": 118101.0, "taker_buy_quote": 2709.461 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02278, "high": 0.02309, "low": 0.02278, "close": 0.02297, "volume": 155705.0, "close_time": 1769792399999, "quote_volume": 3571.86071, "trades": 12, "taker_buy_base": 107168.0, "taker_buy_quote": 2456.96582 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.02297, "high": 0.02297, "low": 0.02279, "close": 0.02284, "volume": 206622.0, "close_time": 1769795999999, "quote_volume": 4721.73652, "trades": 20, "taker_buy_base": 101659.0, "taker_buy_quote": 2324.8881 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.02283, "high": 0.02321, "low": 0.02248, "close": 0.02321, "volume": 225259.0, "close_time": 1769799599999, "quote_volume": 5155.1496, "trades": 22, "taker_buy_base": 160052.0, "taker_buy_quote": 3666.15631 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.02344, "high": 0.0236, "low": 0.0234, "close": 0.02349, "volume": 103038.0, "close_time": 1769803199999, "quote_volume": 2417.22029, "trades": 11, "taker_buy_base": 28075.0, "taker_buy_quote": 660.10839 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02344, "high": 0.02347, "low": 0.02313, "close": 0.02329, "volume": 408516.0, "close_time": 1769806799999, "quote_volume": 9546.90384, "trades": 32, "taker_buy_base": 222351.0, "taker_buy_quote": 5196.67757 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.02333, "high": 0.02336, "low": 0.02287, "close": 0.02299, "volume": 67318.0, "close_time": 1769810399999, "quote_volume": 1567.10673, "trades": 10, "taker_buy_base": 10092.0, "taker_buy_quote": 235.16933 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 0.0, "close_time": 1769813999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.02278, "high": 0.02278, "low": 0.02278, "close": 0.02278, "volume": 1583.0, "close_time": 1769817599999, "quote_volume": 36.06074, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02279, "high": 0.0229, "low": 0.02266, "close": 0.02273, "volume": 62657.0, "close_time": 1769821199999, "quote_volume": 1432.6121, "trades": 8, "taker_buy_base": 55671.0, "taker_buy_quote": 1273.00998 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.02251, "high": 0.02251, "low": 0.02231, "close": 0.02231, "volume": 4845.0, "close_time": 1769824799999, "quote_volume": 108.46169, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.02231, "high": 0.02234, "low": 0.02223, "close": 0.02228, "volume": 5067.0, "close_time": 1769828399999, "quote_volume": 112.94979, "trades": 5, "taker_buy_base": 3216.0, "taker_buy_quote": 71.78406 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.02223, "high": 0.02223, "low": 0.02223, "close": 0.02223, "volume": 254.0, "close_time": 1769831999999, "quote_volume": 5.64642, "trades": 1, "taker_buy_base": 254.0, "taker_buy_quote": 5.64642 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02229, "high": 0.02229, "low": 0.02229, "close": 0.02229, "volume": 1457.0, "close_time": 1769835599999, "quote_volume": 32.47653, "trades": 1, "taker_buy_base": 1457.0, "taker_buy_quote": 32.47653 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.02237, "high": 0.02237, "low": 0.02234, "close": 0.02234, "volume": 10268.0, "close_time": 1769839199999, "quote_volume": 229.68712, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.02225, "high": 0.02225, "low": 0.02203, "close": 0.02203, "volume": 91485.0, "close_time": 1769842799999, "quote_volume": 2021.38346, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.02193, "high": 0.02193, "low": 0.02175, "close": 0.02178, "volume": 67455.0, "close_time": 1769846399999, "quote_volume": 1469.04486, "trades": 13, "taker_buy_base": 53393.0, "taker_buy_quote": 1162.89954 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.02178, "high": 0.02178, "low": 0.02149, "close": 0.02153, "volume": 303163.0, "close_time": 1769849999999, "quote_volume": 6555.29184, "trades": 40, "taker_buy_base": 119445.0, "taker_buy_quote": 2585.66474 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.02163, "high": 0.02184, "low": 0.02163, "close": 0.02176, "volume": 136961.0, "close_time": 1769853599999, "quote_volume": 2987.31079, "trades": 17, "taker_buy_base": 58200.0, "taker_buy_quote": 1271.088 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.02176, "high": 0.02176, "low": 0.02176, "close": 0.02176, "volume": 0.0, "close_time": 1769857199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0217, "high": 0.0217, "low": 0.02147, "close": 0.02147, "volume": 6391.0, "close_time": 1769860799999, "quote_volume": 137.43943, "trades": 5, "taker_buy_base": 6158.0, "taker_buy_quote": 132.42294 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.02134, "high": 0.02134, "low": 0.02117, "close": 0.02121, "volume": 540141.0, "close_time": 1769864399999, "quote_volume": 11505.26993, "trades": 35, "taker_buy_base": 320896.0, "taker_buy_quote": 6833.42681 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.02121, "high": 0.02125, "low": 0.02119, "close": 0.02125, "volume": 73435.0, "close_time": 1769867999999, "quote_volume": 1557.53641, "trades": 3, "taker_buy_base": 16858.0, "taker_buy_quote": 357.53824 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.02117, "high": 0.02117, "low": 0.01953, "close": 0.01986, "volume": 2024736.0, "close_time": 1769871599999, "quote_volume": 40530.76004, "trades": 133, "taker_buy_base": 926862.0, "taker_buy_quote": 18482.33037 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.01986, "high": 0.02019, "low": 0.01986, "close": 0.01991, "volume": 586561.0, "close_time": 1769875199999, "quote_volume": 11733.586, "trades": 30, "taker_buy_base": 305591.0, "taker_buy_quote": 6112.69054 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.01986, "high": 0.02009, "low": 0.01971, "close": 0.01973, "volume": 193995.0, "close_time": 1769878799999, "quote_volume": 3845.25737, "trades": 36, "taker_buy_base": 84742.0, "taker_buy_quote": 1678.82421 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.01965, "high": 0.01965, "low": 0.01867, "close": 0.01889, "volume": 1107547.0, "close_time": 1769882399999, "quote_volume": 20962.4027, "trades": 162, "taker_buy_base": 502280.0, "taker_buy_quote": 9525.62805 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.01898, "high": 0.01906, "low": 0.01791, "close": 0.01888, "volume": 787854.0, "close_time": 1769885999999, "quote_volume": 14574.25584, "trades": 239, "taker_buy_base": 411647.0, "taker_buy_quote": 7610.69348 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.01875, "high": 0.01893, "low": 0.01873, "close": 0.01893, "volume": 124524.0, "close_time": 1769889599999, "quote_volume": 2347.18224, "trades": 35, "taker_buy_base": 15950.0, "taker_buy_quote": 300.82094 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.01892, "high": 0.01899, "low": 0.01881, "close": 0.01888, "volume": 21528.0, "close_time": 1769893199999, "quote_volume": 405.87556, "trades": 4, "taker_buy_base": 12524.0, "taker_buy_quote": 235.86156 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.01888, "high": 0.01928, "low": 0.01882, "close": 0.01928, "volume": 23079.0, "close_time": 1769896799999, "quote_volume": 440.07119, "trades": 12, "taker_buy_base": 5889.0, "taker_buy_quote": 113.16858 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.01914, "high": 0.01914, "low": 0.01898, "close": 0.01906, "volume": 53688.0, "close_time": 1769900399999, "quote_volume": 1025.54154, "trades": 7, "taker_buy_base": 17845.0, "taker_buy_quote": 340.1437 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.01922, "high": 0.01932, "low": 0.01916, "close": 0.01928, "volume": 22152.0, "close_time": 1769903999999, "quote_volume": 426.58231, "trades": 15, "taker_buy_base": 7244.0, "taker_buy_quote": 139.63586 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01929, "high": 0.01929, "low": 0.01909, "close": 0.01909, "volume": 9801.0, "close_time": 1769907599999, "quote_volume": 188.31709, "trades": 6, "taker_buy_base": 2000.0, "taker_buy_quote": 38.56 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.01927, "high": 0.01927, "low": 0.01877, "close": 0.01877, "volume": 35358.0, "close_time": 1769911199999, "quote_volume": 673.86525, "trades": 45, "taker_buy_base": 13729.0, "taker_buy_quote": 261.41292 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.01893, "high": 0.01893, "low": 0.01875, "close": 0.01875, "volume": 27184.0, "close_time": 1769914799999, "quote_volume": 513.5556, "trades": 10, "taker_buy_base": 25895.0, "taker_buy_quote": 489.38151 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.01897, "high": 0.01906, "low": 0.01896, "close": 0.01906, "volume": 25458.0, "close_time": 1769918399999, "quote_volume": 484.08594, "trades": 4, "taker_buy_base": 12952.0, "taker_buy_quote": 246.86512 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01954, "high": 0.01998, "low": 0.01954, "close": 0.01998, "volume": 50030.0, "close_time": 1769921999999, "quote_volume": 980.83323, "trades": 11, "taker_buy_base": 37069.0, "taker_buy_quote": 726.62967 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.01998, "high": 0.02035, "low": 0.01984, "close": 0.01987, "volume": 161271.0, "close_time": 1769925599999, "quote_volume": 3235.06922, "trades": 34, "taker_buy_base": 98077.0, "taker_buy_quote": 1968.35471 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.01985, "high": 0.02002, "low": 0.01974, "close": 0.01985, "volume": 76806.0, "close_time": 1769929199999, "quote_volume": 1525.38519, "trades": 10, "taker_buy_base": 40410.0, "taker_buy_quote": 803.249 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.01995, "high": 0.02, "low": 0.01995, "close": 0.01999, "volume": 13437.0, "close_time": 1769932799999, "quote_volume": 268.22842, "trades": 6, "taker_buy_base": 9869.0, "taker_buy_quote": 196.9041 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.02019, "high": 0.02042, "low": 0.02003, "close": 0.02003, "volume": 181010.0, "close_time": 1769936399999, "quote_volume": 3668.30268, "trades": 43, "taker_buy_base": 113199.0, "taker_buy_quote": 2295.93496 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.01998, "high": 0.01999, "low": 0.01948, "close": 0.01967, "volume": 109739.0, "close_time": 1769939999999, "quote_volume": 2165.50529, "trades": 28, "taker_buy_base": 47516.0, "taker_buy_quote": 937.00742 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0197, "high": 0.01983, "low": 0.01908, "close": 0.01908, "volume": 116568.0, "close_time": 1769943599999, "quote_volume": 2250.93498, "trades": 24, "taker_buy_base": 36781.0, "taker_buy_quote": 711.99884 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.01904, "high": 0.01916, "low": 0.01897, "close": 0.01903, "volume": 80206.0, "close_time": 1769947199999, "quote_volume": 1529.45228, "trades": 14, "taker_buy_base": 5441.0, "taker_buy_quote": 103.72778 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.01896, "high": 0.019, "low": 0.01896, "close": 0.01899, "volume": 7331.0, "close_time": 1769950799999, "quote_volume": 139.22299, "trades": 4, "taker_buy_base": 6751.0, "taker_buy_quote": 128.22619 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.01908, "high": 0.0191, "low": 0.01892, "close": 0.01892, "volume": 138031.0, "close_time": 1769954399999, "quote_volume": 2622.4838, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.01892, "high": 0.01892, "low": 0.01856, "close": 0.0188, "volume": 97250.0, "close_time": 1769957999999, "quote_volume": 1831.70887, "trades": 28, "taker_buy_base": 42807.0, "taker_buy_quote": 805.46529 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.01849, "high": 0.01851, "low": 0.0182, "close": 0.01847, "volume": 216159.0, "close_time": 1769961599999, "quote_volume": 3962.74805, "trades": 17, "taker_buy_base": 111096.0, "taker_buy_quote": 2037.71688 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01855, "high": 0.01855, "low": 0.01835, "close": 0.01853, "volume": 32583.0, "close_time": 1769965199999, "quote_volume": 603.76569, "trades": 6, "taker_buy_base": 30012.0, "taker_buy_quote": 556.14444 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.01853, "high": 0.01853, "low": 0.01853, "close": 0.01853, "volume": 0.0, "close_time": 1769968799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.01842, "high": 0.01856, "low": 0.01842, "close": 0.01854, "volume": 56294.0, "close_time": 1769972399999, "quote_volume": 1043.281, "trades": 14, "taker_buy_base": 5074.0, "taker_buy_quote": 93.8367 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.01843, "high": 0.01843, "low": 0.0183, "close": 0.0183, "volume": 2653.0, "close_time": 1769975999999, "quote_volume": 48.80145, "trades": 2, "taker_buy_base": 718.0, "taker_buy_quote": 13.1394 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.01829, "high": 0.01847, "low": 0.01817, "close": 0.01821, "volume": 123456.0, "close_time": 1769979599999, "quote_volume": 2256.38024, "trades": 20, "taker_buy_base": 68909.0, "taker_buy_quote": 1253.1065 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.01828, "high": 0.01828, "low": 0.01802, "close": 0.01802, "volume": 172046.0, "close_time": 1769983199999, "quote_volume": 3134.127, "trades": 22, "taker_buy_base": 153656.0, "taker_buy_quote": 2799.51621 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0181, "high": 0.01841, "low": 0.0181, "close": 0.01835, "volume": 153667.0, "close_time": 1769986799999, "quote_volume": 2804.09135, "trades": 22, "taker_buy_base": 42238.0, "taker_buy_quote": 767.26848 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.01828, "high": 0.01863, "low": 0.01791, "close": 0.01837, "volume": 407850.0, "close_time": 1769990399999, "quote_volume": 7447.49744, "trades": 87, "taker_buy_base": 222213.0, "taker_buy_quote": 4061.41148 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01837, "high": 0.01884, "low": 0.01816, "close": 0.01867, "volume": 357408.0, "close_time": 1769993999999, "quote_volume": 6664.58057, "trades": 76, "taker_buy_base": 111091.0, "taker_buy_quote": 2064.89239 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.01858, "high": 0.01865, "low": 0.01826, "close": 0.01845, "volume": 224083.0, "close_time": 1769997599999, "quote_volume": 4143.76858, "trades": 32, "taker_buy_base": 84099.0, "taker_buy_quote": 1554.16479 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.01837, "high": 0.01848, "low": 0.01837, "close": 0.01848, "volume": 96046.0, "close_time": 1770001199999, "quote_volume": 1766.33735, "trades": 6, "taker_buy_base": 48022.0, "taker_buy_quote": 882.21551 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.01822, "high": 0.01825, "low": 0.01762, "close": 0.01817, "volume": 612435.0, "close_time": 1770004799999, "quote_volume": 10996.06978, "trades": 55, "taker_buy_base": 307509.0, "taker_buy_quote": 5536.86098 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01795, "high": 0.01836, "low": 0.01795, "close": 0.01824, "volume": 219484.0, "close_time": 1770008399999, "quote_volume": 3988.48442, "trades": 17, "taker_buy_base": 131189.0, "taker_buy_quote": 2377.84794 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.01792, "high": 0.01792, "low": 0.01764, "close": 0.0179, "volume": 504356.0, "close_time": 1770011999999, "quote_volume": 8970.78387, "trades": 25, "taker_buy_base": 212204.0, "taker_buy_quote": 3775.51849 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.01779, "high": 0.01812, "low": 0.01756, "close": 0.01802, "volume": 879091.0, "close_time": 1770015599999, "quote_volume": 15704.6201, "trades": 53, "taker_buy_base": 407560.0, "taker_buy_quote": 7243.82703 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0182, "high": 0.01842, "low": 0.01812, "close": 0.01831, "volume": 279098.0, "close_time": 1770019199999, "quote_volume": 5105.64252, "trades": 14, "taker_buy_base": 123996.0, "taker_buy_quote": 2272.84668 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.01836, "high": 0.01843, "low": 0.01823, "close": 0.01823, "volume": 398778.0, "close_time": 1770022799999, "quote_volume": 7318.33541, "trades": 13, "taker_buy_base": 195317.0, "taker_buy_quote": 3586.02012 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.01811, "high": 0.01832, "low": 0.01807, "close": 0.0183, "volume": 131072.0, "close_time": 1770026399999, "quote_volume": 2379.97878, "trades": 14, "taker_buy_base": 85938.0, "taker_buy_quote": 1557.54456 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.01829, "high": 0.01843, "low": 0.01829, "close": 0.01843, "volume": 148236.0, "close_time": 1770029999999, "quote_volume": 2714.67816, "trades": 7, "taker_buy_base": 131188.0, "taker_buy_quote": 2402.77322 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.01838, "high": 0.01838, "low": 0.01838, "close": 0.01838, "volume": 32895.0, "close_time": 1770033599999, "quote_volume": 604.6101, "trades": 2, "taker_buy_base": 32895.0, "taker_buy_quote": 604.6101 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.01843, "high": 0.01844, "low": 0.01837, "close": 0.01837, "volume": 13743.0, "close_time": 1770037199999, "quote_volume": 253.16614, "trades": 4, "taker_buy_base": 11397.0, "taker_buy_quote": 210.07012 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.01852, "high": 0.01866, "low": 0.01852, "close": 0.01866, "volume": 75242.0, "close_time": 1770040799999, "quote_volume": 1394.32863, "trades": 3, "taker_buy_base": 14405.0, "taker_buy_quote": 267.62739 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.01863, "high": 0.01877, "low": 0.01863, "close": 0.01876, "volume": 177044.0, "close_time": 1770044399999, "quote_volume": 3308.63852, "trades": 9, "taker_buy_base": 110405.0, "taker_buy_quote": 2058.54674 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 6885.0, "close_time": 1770047999999, "quote_volume": 130.19535, "trades": 2, "taker_buy_base": 6885.0, "taker_buy_quote": 130.19535 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.01891, "high": 0.01891, "low": 0.01891, "close": 0.01891, "volume": 0.0, "close_time": 1770051599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.01895, "high": 0.01895, "low": 0.01889, "close": 0.01889, "volume": 7006.0, "close_time": 1770055199999, "quote_volume": 132.52421, "trades": 4, "taker_buy_base": 6411.0, "taker_buy_quote": 121.26681 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.01892, "high": 0.01903, "low": 0.01891, "close": 0.01903, "volume": 17967.0, "close_time": 1770058799999, "quote_volume": 341.28493, "trades": 4, "taker_buy_base": 17967.0, "taker_buy_quote": 341.28493 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.01886, "high": 0.01886, "low": 0.01886, "close": 0.01886, "volume": 264.0, "close_time": 1770062399999, "quote_volume": 4.97904, "trades": 1, "taker_buy_base": 264.0, "taker_buy_quote": 4.97904 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.01873, "high": 0.01876, "low": 0.01872, "close": 0.01872, "volume": 63314.0, "close_time": 1770065999999, "quote_volume": 1185.33106, "trades": 9, "taker_buy_base": 61009.0, "taker_buy_quote": 1142.16284 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.01872, "high": 0.01872, "low": 0.01872, "close": 0.01872, "volume": 0.0, "close_time": 1770069599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.01868, "high": 0.01868, "low": 0.01868, "close": 0.01868, "volume": 1867.0, "close_time": 1770073199999, "quote_volume": 34.87556, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.01871, "high": 0.01871, "low": 0.0187, "close": 0.0187, "volume": 3729.0, "close_time": 1770076799999, "quote_volume": 69.75094, "trades": 2, "taker_buy_base": 1865.0, "taker_buy_quote": 34.8755 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01857, "high": 0.0186, "low": 0.01848, "close": 0.01858, "volume": 89072.0, "close_time": 1770080399999, "quote_volume": 1649.64395, "trades": 17, "taker_buy_base": 17459.0, "taker_buy_quote": 323.99683 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.01848, "high": 0.0185, "low": 0.01848, "close": 0.0185, "volume": 6830.0, "close_time": 1770083999999, "quote_volume": 126.25678, "trades": 5, "taker_buy_base": 6830.0, "taker_buy_quote": 126.25678 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.01833, "high": 0.01841, "low": 0.01833, "close": 0.01841, "volume": 12590.0, "close_time": 1770087599999, "quote_volume": 230.92894, "trades": 3, "taker_buy_base": 1928.0, "taker_buy_quote": 35.49448 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.01836, "high": 0.01836, "low": 0.01829, "close": 0.01831, "volume": 86537.0, "close_time": 1770091199999, "quote_volume": 1583.98806, "trades": 14, "taker_buy_base": 4162.0, "taker_buy_quote": 76.27579 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.01862, "high": 0.0188, "low": 0.01862, "close": 0.01877, "volume": 243381.0, "close_time": 1770094799999, "quote_volume": 4564.25658, "trades": 18, "taker_buy_base": 139689.0, "taker_buy_quote": 2616.03002 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.01877, "high": 0.01916, "low": 0.01876, "close": 0.01896, "volume": 166264.0, "close_time": 1770098399999, "quote_volume": 3171.50952, "trades": 21, "taker_buy_base": 49352.0, "taker_buy_quote": 939.4261 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.01863, "high": 0.01863, "low": 0.01847, "close": 0.01861, "volume": 176242.0, "close_time": 1770101999999, "quote_volume": 3264.41263, "trades": 9, "taker_buy_base": 63550.0, "taker_buy_quote": 1180.18886 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.01871, "high": 0.01871, "low": 0.0185, "close": 0.0185, "volume": 116433.0, "close_time": 1770105599999, "quote_volume": 2164.95615, "trades": 7, "taker_buy_base": 54955.0, "taker_buy_quote": 1027.13655 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.01846, "high": 0.01858, "low": 0.01846, "close": 0.0185, "volume": 11416.0, "close_time": 1770109199999, "quote_volume": 210.8372, "trades": 3, "taker_buy_base": 1416.0, "taker_buy_quote": 26.2372 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0184, "high": 0.0184, "low": 0.01825, "close": 0.01825, "volume": 116462.0, "close_time": 1770112799999, "quote_volume": 2127.63167, "trades": 14, "taker_buy_base": 92536.0, "taker_buy_quote": 1689.25429 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.01834, "high": 0.01838, "low": 0.0183, "close": 0.0183, "volume": 78388.0, "close_time": 1770116399999, "quote_volume": 1437.87682, "trades": 10, "taker_buy_base": 56500.0, "taker_buy_quote": 1037.32642 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.01848, "high": 0.01848, "low": 0.01839, "close": 0.01839, "volume": 121971.0, "close_time": 1770119999999, "quote_volume": 2248.64403, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.01827, "high": 0.01841, "low": 0.01827, "close": 0.0184, "volume": 18370.0, "close_time": 1770123599999, "quote_volume": 336.56591, "trades": 3, "taker_buy_base": 4966.0, "taker_buy_quote": 91.42406 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 0.0, "close_time": 1770127199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.01837, "high": 0.01837, "low": 0.01816, "close": 0.01818, "volume": 460149.0, "close_time": 1770130799999, "quote_volume": 8378.44721, "trades": 27, "taker_buy_base": 321538.0, "taker_buy_quote": 5856.79511 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.01815, "high": 0.01843, "low": 0.01803, "close": 0.01843, "volume": 754456.0, "close_time": 1770134399999, "quote_volume": 13800.61423, "trades": 68, "taker_buy_base": 276493.0, "taker_buy_quote": 5059.24693 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.01843, "high": 0.01843, "low": 0.01807, "close": 0.01815, "volume": 609604.0, "close_time": 1770137999999, "quote_volume": 11092.43347, "trades": 39, "taker_buy_base": 314435.0, "taker_buy_quote": 5716.60242 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.01812, "high": 0.01812, "low": 0.01773, "close": 0.01773, "volume": 174524.0, "close_time": 1770141599999, "quote_volume": 3114.50429, "trades": 24, "taker_buy_base": 67971.0, "taker_buy_quote": 1213.36935 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0177, "high": 0.0177, "low": 0.01723, "close": 0.01725, "volume": 610712.0, "close_time": 1770145199999, "quote_volume": 10648.32995, "trades": 45, "taker_buy_base": 277289.0, "taker_buy_quote": 4828.58133 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.01734, "high": 0.01813, "low": 0.01734, "close": 0.01806, "volume": 1014551.0, "close_time": 1770148799999, "quote_volume": 18053.94628, "trades": 37, "taker_buy_base": 475336.0, "taker_buy_quote": 8455.56294 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.01803, "high": 0.01868, "low": 0.01796, "close": 0.01861, "volume": 811896.0, "close_time": 1770152399999, "quote_volume": 14967.96622, "trades": 65, "taker_buy_base": 452284.0, "taker_buy_quote": 8339.84353 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.01867, "high": 0.0187, "low": 0.01832, "close": 0.01832, "volume": 123089.0, "close_time": 1770155999999, "quote_volume": 2292.30126, "trades": 13, "taker_buy_base": 60772.0, "taker_buy_quote": 1128.99924 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.01832, "high": 0.01832, "low": 0.01797, "close": 0.01803, "volume": 304112.0, "close_time": 1770159599999, "quote_volume": 5502.84822, "trades": 25, "taker_buy_base": 98282.0, "taker_buy_quote": 1766.30907 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0179, "high": 0.0179, "low": 0.01771, "close": 0.01779, "volume": 284359.0, "close_time": 1770163199999, "quote_volume": 5054.11763, "trades": 14, "taker_buy_base": 196805.0, "taker_buy_quote": 3491.47815 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0178, "high": 0.01798, "low": 0.0178, "close": 0.01793, "volume": 146744.0, "close_time": 1770166799999, "quote_volume": 2626.30357, "trades": 16, "taker_buy_base": 5813.0, "taker_buy_quote": 104.31196 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.01793, "high": 0.01815, "low": 0.01793, "close": 0.01814, "volume": 78488.0, "close_time": 1770170399999, "quote_volume": 1414.60894, "trades": 5, "taker_buy_base": 69615.0, "taker_buy_quote": 1253.56399 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.01812, "high": 0.01818, "low": 0.01801, "close": 0.01804, "volume": 27936.0, "close_time": 1770173999999, "quote_volume": 506.17537, "trades": 18, "taker_buy_base": 27936.0, "taker_buy_quote": 506.17537 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.01809, "high": 0.01834, "low": 0.01809, "close": 0.01834, "volume": 407973.0, "close_time": 1770177599999, "quote_volume": 7457.78667, "trades": 40, "taker_buy_base": 205220.0, "taker_buy_quote": 3747.71435 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.01834, "high": 0.01841, "low": 0.01834, "close": 0.01841, "volume": 75245.0, "close_time": 1770181199999, "quote_volume": 1383.61088, "trades": 7, "taker_buy_base": 75245.0, "taker_buy_quote": 1383.61088 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.01833, "high": 0.01833, "low": 0.0182, "close": 0.0182, "volume": 1206.0, "close_time": 1770184799999, "quote_volume": 21.9921, "trades": 3, "taker_buy_base": 661.0, "taker_buy_quote": 12.0731 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.01814, "high": 0.01828, "low": 0.01814, "close": 0.01828, "volume": 170269.0, "close_time": 1770188399999, "quote_volume": 3095.05126, "trades": 18, "taker_buy_base": 21892.0, "taker_buy_quote": 399.29744 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.01825, "high": 0.01831, "low": 0.01825, "close": 0.01831, "volume": 13981.0, "close_time": 1770191999999, "quote_volume": 255.77902, "trades": 4, "taker_buy_base": 2008.0, "taker_buy_quote": 36.646 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01823, "high": 0.01823, "low": 0.01823, "close": 0.01823, "volume": 2010.0, "close_time": 1770195599999, "quote_volume": 36.6423, "trades": 1, "taker_buy_base": 2010.0, "taker_buy_quote": 36.6423 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.01824, "high": 0.0183, "low": 0.01823, "close": 0.0183, "volume": 131553.0, "close_time": 1770199199999, "quote_volume": 2402.9308, "trades": 10, "taker_buy_base": 125631.0, "taker_buy_quote": 2294.93326 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.01813, "high": 0.01816, "low": 0.01809, "close": 0.01809, "volume": 30886.0, "close_time": 1770202799999, "quote_volume": 560.27404, "trades": 6, "taker_buy_base": 28608.0, "taker_buy_quote": 519.06502 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.01806, "high": 0.01812, "low": 0.01788, "close": 0.01807, "volume": 130360.0, "close_time": 1770206399999, "quote_volume": 2357.22716, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01797, "high": 0.01797, "low": 0.01794, "close": 0.01794, "volume": 3187.0, "close_time": 1770209999999, "quote_volume": 57.18408, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.01793, "high": 0.01793, "low": 0.01783, "close": 0.01783, "volume": 108989.0, "close_time": 1770213599999, "quote_volume": 1953.51665, "trades": 6, "taker_buy_base": 61260.0, "taker_buy_quote": 1098.3918 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.01782, "high": 0.01792, "low": 0.01771, "close": 0.01774, "volume": 494765.0, "close_time": 1770217199999, "quote_volume": 8801.60162, "trades": 26, "taker_buy_base": 335864.0, "taker_buy_quote": 5974.05131 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.01744, "high": 0.01774, "low": 0.01726, "close": 0.01738, "volume": 532306.0, "close_time": 1770220799999, "quote_volume": 9359.82825, "trades": 97, "taker_buy_base": 210832.0, "taker_buy_quote": 3701.43869 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01749, "high": 0.01753, "low": 0.01722, "close": 0.0174, "volume": 609905.0, "close_time": 1770224399999, "quote_volume": 10603.95275, "trades": 74, "taker_buy_base": 220944.0, "taker_buy_quote": 3848.29699 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.01728, "high": 0.01743, "low": 0.01717, "close": 0.01734, "volume": 638560.0, "close_time": 1770227999999, "quote_volume": 11036.69225, "trades": 83, "taker_buy_base": 303509.0, "taker_buy_quote": 5239.12299 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.01728, "high": 0.01773, "low": 0.01719, "close": 0.01773, "volume": 428722.0, "close_time": 1770231599999, "quote_volume": 7469.48399, "trades": 65, "taker_buy_base": 240286.0, "taker_buy_quote": 4186.80359 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.01767, "high": 0.01782, "low": 0.01753, "close": 0.0178, "volume": 299800.0, "close_time": 1770235199999, "quote_volume": 5304.34469, "trades": 15, "taker_buy_base": 170049.0, "taker_buy_quote": 2996.2187 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01784, "high": 0.01784, "low": 0.01784, "close": 0.01784, "volume": 700.0, "close_time": 1770238799999, "quote_volume": 12.488, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.01777, "high": 0.01777, "low": 0.01765, "close": 0.01765, "volume": 57519.0, "close_time": 1770242399999, "quote_volume": 1021.97667, "trades": 2, "taker_buy_base": 57519.0, "taker_buy_quote": 1021.97667 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.01746, "high": 0.01767, "low": 0.01728, "close": 0.01756, "volume": 326858.0, "close_time": 1770245999999, "quote_volume": 5712.15098, "trades": 33, "taker_buy_base": 159697.0, "taker_buy_quote": 2786.7358 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.01748, "high": 0.01773, "low": 0.01748, "close": 0.01762, "volume": 270456.0, "close_time": 1770249599999, "quote_volume": 4768.97018, "trades": 20, "taker_buy_base": 131038.0, "taker_buy_quote": 2309.73458 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01754, "high": 0.01765, "low": 0.01754, "close": 0.01765, "volume": 59180.0, "close_time": 1770253199999, "quote_volume": 1043.97818, "trades": 11, "taker_buy_base": 57149.0, "taker_buy_quote": 1008.35444 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.01773, "high": 0.01792, "low": 0.01755, "close": 0.01772, "volume": 766417.0, "close_time": 1770256799999, "quote_volume": 13598.75402, "trades": 77, "taker_buy_base": 273819.0, "taker_buy_quote": 4842.37651 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.01765, "high": 0.01779, "low": 0.01756, "close": 0.01776, "volume": 485872.0, "close_time": 1770260399999, "quote_volume": 8582.68511, "trades": 35, "taker_buy_base": 256124.0, "taker_buy_quote": 4513.42913 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0175, "high": 0.01758, "low": 0.01738, "close": 0.01738, "volume": 222173.0, "close_time": 1770263999999, "quote_volume": 3887.77376, "trades": 11, "taker_buy_base": 171959.0, "taker_buy_quote": 3005.01164 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01722, "high": 0.01732, "low": 0.01721, "close": 0.01732, "volume": 157740.0, "close_time": 1770267599999, "quote_volume": 2727.85411, "trades": 12, "taker_buy_base": 52567.0, "taker_buy_quote": 907.39727 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0172, "high": 0.01738, "low": 0.01704, "close": 0.01737, "volume": 616684.0, "close_time": 1770271199999, "quote_volume": 10603.31958, "trades": 35, "taker_buy_base": 294983.0, "taker_buy_quote": 5058.28782 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.01717, "high": 0.01719, "low": 0.01678, "close": 0.01684, "volume": 443975.0, "close_time": 1770274799999, "quote_volume": 7572.42792, "trades": 46, "taker_buy_base": 292877.0, "taker_buy_quote": 5002.0553 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.01707, "high": 0.01713, "low": 0.01693, "close": 0.01696, "volume": 414307.0, "close_time": 1770278399999, "quote_volume": 7045.42416, "trades": 15, "taker_buy_base": 226487.0, "taker_buy_quote": 3843.2391 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01695, "high": 0.0171, "low": 0.01695, "close": 0.01705, "volume": 173226.0, "close_time": 1770281999999, "quote_volume": 2949.22853, "trades": 11, "taker_buy_base": 23693.0, "taker_buy_quote": 402.63323 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.01711, "high": 0.01725, "low": 0.01702, "close": 0.01704, "volume": 17251.0, "close_time": 1770285599999, "quote_volume": 295.00296, "trades": 5, "taker_buy_base": 17251.0, "taker_buy_quote": 295.00296 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.01695, "high": 0.01701, "low": 0.01656, "close": 0.01656, "volume": 74469.0, "close_time": 1770289199999, "quote_volume": 1239.94399, "trades": 12, "taker_buy_base": 73215.0, "taker_buy_quote": 1218.76712 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.01661, "high": 0.01661, "low": 0.01626, "close": 0.01647, "volume": 602944.0, "close_time": 1770292799999, "quote_volume": 9949.226, "trades": 34, "taker_buy_base": 285079.0, "taker_buy_quote": 4694.60771 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01651, "high": 0.01653, "low": 0.0164, "close": 0.01643, "volume": 693872.0, "close_time": 1770296399999, "quote_volume": 11420.6489, "trades": 22, "taker_buy_base": 279183.0, "taker_buy_quote": 4587.02937 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.01641, "high": 0.01641, "low": 0.01631, "close": 0.01638, "volume": 210262.0, "close_time": 1770299999999, "quote_volume": 3437.15961, "trades": 9, "taker_buy_base": 138666.0, "taker_buy_quote": 2268.6298 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.01635, "high": 0.01676, "low": 0.01634, "close": 0.01646, "volume": 547383.0, "close_time": 1770303599999, "quote_volume": 9053.54535, "trades": 21, "taker_buy_base": 267165.0, "taker_buy_quote": 4427.17451 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.01644, "high": 0.01646, "low": 0.01529, "close": 0.01572, "volume": 1122649.0, "close_time": 1770307199999, "quote_volume": 17659.91409, "trades": 131, "taker_buy_base": 467169.0, "taker_buy_quote": 7367.90145 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01562, "high": 0.01597, "low": 0.01559, "close": 0.01587, "volume": 1005207.0, "close_time": 1770310799999, "quote_volume": 15917.73636, "trades": 106, "taker_buy_base": 566395.0, "taker_buy_quote": 8969.78249 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.01582, "high": 0.01584, "low": 0.0153, "close": 0.01564, "volume": 552627.0, "close_time": 1770314399999, "quote_volume": 8642.62569, "trades": 66, "taker_buy_base": 216791.0, "taker_buy_quote": 3408.76991 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.01544, "high": 0.0155, "low": 0.01519, "close": 0.01532, "volume": 297381.0, "close_time": 1770317999999, "quote_volume": 4568.66103, "trades": 54, "taker_buy_base": 188493.0, "taker_buy_quote": 2902.61079 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.01534, "high": 0.01546, "low": 0.01521, "close": 0.01527, "volume": 318204.0, "close_time": 1770321599999, "quote_volume": 4883.43763, "trades": 57, "taker_buy_base": 214582.0, "taker_buy_quote": 3291.01042 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01525, "high": 0.01527, "low": 0.01448, "close": 0.01464, "volume": 617705.0, "close_time": 1770325199999, "quote_volume": 9157.40148, "trades": 120, "taker_buy_base": 307066.0, "taker_buy_quote": 4541.19055 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.01479, "high": 0.01511, "low": 0.0146, "close": 0.01489, "volume": 341155.0, "close_time": 1770328799999, "quote_volume": 5082.6502, "trades": 74, "taker_buy_base": 124256.0, "taker_buy_quote": 1844.59238 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.01491, "high": 0.01501, "low": 0.0147, "close": 0.01491, "volume": 98093.0, "close_time": 1770332399999, "quote_volume": 1459.48892, "trades": 23, "taker_buy_base": 40975.0, "taker_buy_quote": 608.11443 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.01484, "high": 0.01502, "low": 0.01467, "close": 0.01467, "volume": 100945.0, "close_time": 1770335999999, "quote_volume": 1491.33672, "trades": 19, "taker_buy_base": 98945.0, "taker_buy_quote": 1461.37672 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01461, "high": 0.01463, "low": 0.0131, "close": 0.01435, "volume": 2827482.0, "close_time": 1770339599999, "quote_volume": 39276.19341, "trades": 452, "taker_buy_base": 1447117.0, "taker_buy_quote": 20001.97711 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.01433, "high": 0.01461, "low": 0.01425, "close": 0.01461, "volume": 220258.0, "close_time": 1770343199999, "quote_volume": 3174.1826, "trades": 35, "taker_buy_base": 125637.0, "taker_buy_quote": 1811.94715 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.01456, "high": 0.01456, "low": 0.01426, "close": 0.01426, "volume": 241891.0, "close_time": 1770346799999, "quote_volume": 3496.34935, "trades": 37, "taker_buy_base": 169010.0, "taker_buy_quote": 2445.68816 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0143, "high": 0.01439, "low": 0.01412, "close": 0.01427, "volume": 433227.0, "close_time": 1770350399999, "quote_volume": 6173.54249, "trades": 50, "taker_buy_base": 196497.0, "taker_buy_quote": 2796.00054 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01427, "high": 0.01449, "low": 0.01425, "close": 0.01437, "volume": 207156.0, "close_time": 1770353999999, "quote_volume": 2980.78326, "trades": 30, "taker_buy_base": 101452.0, "taker_buy_quote": 1460.33868 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.01449, "high": 0.0148, "low": 0.01449, "close": 0.0148, "volume": 105366.0, "close_time": 1770357599999, "quote_volume": 1536.19351, "trades": 9, "taker_buy_base": 16343.0, "taker_buy_quote": 240.2421 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.01481, "high": 0.01485, "low": 0.01453, "close": 0.01456, "volume": 135061.0, "close_time": 1770361199999, "quote_volume": 1990.50435, "trades": 19, "taker_buy_base": 128615.0, "taker_buy_quote": 1895.70013 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.01447, "high": 0.01455, "low": 0.01438, "close": 0.01444, "volume": 125727.0, "close_time": 1770364799999, "quote_volume": 1818.50838, "trades": 30, "taker_buy_base": 518.0, "taker_buy_quote": 7.49546 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01444, "high": 0.01445, "low": 0.01425, "close": 0.01431, "volume": 207595.0, "close_time": 1770368399999, "quote_volume": 2981.83917, "trades": 18, "taker_buy_base": 146058.0, "taker_buy_quote": 2100.85728 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.01433, "high": 0.01471, "low": 0.01433, "close": 0.01471, "volume": 15396.0, "close_time": 1770371999999, "quote_volume": 223.28487, "trades": 8, "taker_buy_base": 2539.0, "taker_buy_quote": 36.4356 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.01476, "high": 0.01491, "low": 0.01476, "close": 0.01485, "volume": 59257.0, "close_time": 1770375599999, "quote_volume": 878.36876, "trades": 12, "taker_buy_base": 24788.0, "taker_buy_quote": 366.1236 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.01496, "high": 0.01507, "low": 0.01496, "close": 0.01506, "volume": 257541.0, "close_time": 1770379199999, "quote_volume": 3876.18506, "trades": 21, "taker_buy_base": 34273.0, "taker_buy_quote": 514.79846 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01501, "high": 0.01501, "low": 0.01497, "close": 0.01498, "volume": 42268.0, "close_time": 1770382799999, "quote_volume": 633.57388, "trades": 3, "taker_buy_base": 40468.0, "taker_buy_quote": 606.62788 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.01506, "high": 0.01552, "low": 0.01506, "close": 0.01533, "volume": 69161.0, "close_time": 1770386399999, "quote_volume": 1059.32877, "trades": 24, "taker_buy_base": 64336.0, "taker_buy_quote": 985.55452 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.01527, "high": 0.01559, "low": 0.01527, "close": 0.01558, "volume": 222672.0, "close_time": 1770389999999, "quote_volume": 3450.2412, "trades": 26, "taker_buy_base": 158190.0, "taker_buy_quote": 2457.89124 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.01558, "high": 0.01568, "low": 0.01553, "close": 0.01565, "volume": 189014.0, "close_time": 1770393599999, "quote_volume": 2954.70578, "trades": 35, "taker_buy_base": 111168.0, "taker_buy_quote": 1738.52505 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01556, "high": 0.01578, "low": 0.01556, "close": 0.01578, "volume": 136532.0, "close_time": 1770397199999, "quote_volume": 2145.9074, "trades": 13, "taker_buy_base": 50634.0, "taker_buy_quote": 793.28426 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0161, "high": 0.0161, "low": 0.01603, "close": 0.01603, "volume": 140881.0, "close_time": 1770400799999, "quote_volume": 2262.3591, "trades": 10, "taker_buy_base": 49451.0, "taker_buy_quote": 792.88406 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0159, "high": 0.0159, "low": 0.01569, "close": 0.01576, "volume": 351780.0, "close_time": 1770404399999, "quote_volume": 5563.86116, "trades": 38, "taker_buy_base": 108386.0, "taker_buy_quote": 1710.69344 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.01577, "high": 0.01577, "low": 0.01561, "close": 0.01573, "volume": 224447.0, "close_time": 1770407999999, "quote_volume": 3514.95183, "trades": 14, "taker_buy_base": 152836.0, "taker_buy_quote": 2388.5108 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.01583, "high": 0.01583, "low": 0.01561, "close": 0.01563, "volume": 312130.0, "close_time": 1770411599999, "quote_volume": 4903.7468, "trades": 22, "taker_buy_base": 167818.0, "taker_buy_quote": 2625.04162 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.01551, "high": 0.01565, "low": 0.01551, "close": 0.01558, "volume": 192626.0, "close_time": 1770415199999, "quote_volume": 3003.11343, "trades": 17, "taker_buy_base": 86308.0, "taker_buy_quote": 1339.70003 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.01556, "high": 0.01573, "low": 0.01556, "close": 0.01573, "volume": 182109.0, "close_time": 1770418799999, "quote_volume": 2853.00088, "trades": 20, "taker_buy_base": 78403.0, "taker_buy_quote": 1227.14519 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.01568, "high": 0.01568, "low": 0.01568, "close": 0.01568, "volume": 10000.0, "close_time": 1770422399999, "quote_volume": 156.8, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01561, "high": 0.01604, "low": 0.01556, "close": 0.01557, "volume": 1785354.0, "close_time": 1770425999999, "quote_volume": 28218.74666, "trades": 142, "taker_buy_base": 941778.0, "taker_buy_quote": 14916.6469 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.01554, "high": 0.01562, "low": 0.0155, "close": 0.0156, "volume": 106953.0, "close_time": 1770429599999, "quote_volume": 1669.06009, "trades": 51, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.01582, "high": 0.0161, "low": 0.01582, "close": 0.01604, "volume": 321837.0, "close_time": 1770433199999, "quote_volume": 5137.5599, "trades": 37, "taker_buy_base": 244535.0, "taker_buy_quote": 3899.48447 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.01611, "high": 0.01638, "low": 0.01609, "close": 0.01619, "volume": 286335.0, "close_time": 1770436799999, "quote_volume": 4656.73771, "trades": 42, "taker_buy_base": 152092.0, "taker_buy_quote": 2468.20808 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01611, "high": 0.01617, "low": 0.01581, "close": 0.01582, "volume": 264088.0, "close_time": 1770440399999, "quote_volume": 4226.41182, "trades": 22, "taker_buy_base": 125458.0, "taker_buy_quote": 2006.77271 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.01587, "high": 0.01594, "low": 0.01567, "close": 0.01567, "volume": 241604.0, "close_time": 1770443999999, "quote_volume": 3825.08041, "trades": 22, "taker_buy_base": 65740.0, "taker_buy_quote": 1043.2938 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.01575, "high": 0.01589, "low": 0.0157, "close": 0.0157, "volume": 249880.0, "close_time": 1770447599999, "quote_volume": 3945.75606, "trades": 11, "taker_buy_base": 181245.0, "taker_buy_quote": 2867.90005 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.01549, "high": 0.01549, "low": 0.01523, "close": 0.01535, "volume": 513953.0, "close_time": 1770451199999, "quote_volume": 7883.17437, "trades": 21, "taker_buy_base": 308845.0, "taker_buy_quote": 4733.47895 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01523, "high": 0.01541, "low": 0.0152, "close": 0.01541, "volume": 265727.0, "close_time": 1770454799999, "quote_volume": 4068.88407, "trades": 11, "taker_buy_base": 50684.0, "taker_buy_quote": 780.44644 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.01556, "high": 0.01556, "low": 0.01533, "close": 0.01537, "volume": 105484.0, "close_time": 1770458399999, "quote_volume": 1619.3486, "trades": 4, "taker_buy_base": 105484.0, "taker_buy_quote": 1619.3486 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.01534, "high": 0.01534, "low": 0.01528, "close": 0.01528, "volume": 55251.0, "close_time": 1770461999999, "quote_volume": 844.25622, "trades": 4, "taker_buy_base": 349.0, "taker_buy_quote": 5.35366 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.01534, "high": 0.01534, "low": 0.01523, "close": 0.01523, "volume": 5373.0, "close_time": 1770465599999, "quote_volume": 82.11338, "trades": 2, "taker_buy_base": 2569.0, "taker_buy_quote": 39.40846 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01525, "high": 0.01567, "low": 0.01525, "close": 0.01556, "volume": 41070.0, "close_time": 1770469199999, "quote_volume": 636.9045, "trades": 4, "taker_buy_base": 39270.0, "taker_buy_quote": 608.6985 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.01557, "high": 0.01557, "low": 0.01536, "close": 0.01536, "volume": 71419.0, "close_time": 1770472799999, "quote_volume": 1099.48641, "trades": 11, "taker_buy_base": 3600.0, "taker_buy_quote": 56.052 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.01519, "high": 0.01519, "low": 0.01514, "close": 0.01514, "volume": 67288.0, "close_time": 1770476399999, "quote_volume": 1018.83032, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.01517, "high": 0.01536, "low": 0.01517, "close": 0.01535, "volume": 132830.0, "close_time": 1770479999999, "quote_volume": 2021.84588, "trades": 44, "taker_buy_base": 132830.0, "taker_buy_quote": 2021.84588 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01534, "high": 0.01561, "low": 0.01529, "close": 0.01545, "volume": 584006.0, "close_time": 1770483599999, "quote_volume": 9017.28285, "trades": 79, "taker_buy_base": 370979.0, "taker_buy_quote": 5712.6987 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.01538, "high": 0.01545, "low": 0.01533, "close": 0.01545, "volume": 35252.0, "close_time": 1770487199999, "quote_volume": 543.26946, "trades": 19, "taker_buy_base": 32855.0, "taker_buy_quote": 506.41545 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.01552, "high": 0.0158, "low": 0.01551, "close": 0.01575, "volume": 102891.0, "close_time": 1770490799999, "quote_volume": 1620.20864, "trades": 8, "taker_buy_base": 98368.0, "taker_buy_quote": 1548.97139 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.01572, "high": 0.01572, "low": 0.01567, "close": 0.01568, "volume": 77501.0, "close_time": 1770494399999, "quote_volume": 1217.94291, "trades": 6, "taker_buy_base": 38464.0, "taker_buy_quote": 604.28127 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01572, "high": 0.01572, "low": 0.0157, "close": 0.01572, "volume": 36853.0, "close_time": 1770497999999, "quote_volume": 579.27582, "trades": 5, "taker_buy_base": 949.0, "taker_buy_quote": 14.91828 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.01569, "high": 0.01569, "low": 0.01569, "close": 0.01569, "volume": 1800.0, "close_time": 1770501599999, "quote_volume": 28.242, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.01567, "high": 0.01585, "low": 0.01566, "close": 0.01581, "volume": 78770.0, "close_time": 1770505199999, "quote_volume": 1242.90255, "trades": 15, "taker_buy_base": 29907.0, "taker_buy_quote": 471.64785 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.01583, "high": 0.01585, "low": 0.0157, "close": 0.0157, "volume": 98498.0, "close_time": 1770508799999, "quote_volume": 1557.0065, "trades": 17, "taker_buy_base": 93482.0, "taker_buy_quote": 1478.20518 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01568, "high": 0.01568, "low": 0.01548, "close": 0.0156, "volume": 19717.0, "close_time": 1770512399999, "quote_volume": 306.69254, "trades": 13, "taker_buy_base": 322.0, "taker_buy_quote": 5.0232 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0156, "close": 0.0156, "volume": 0.0, "close_time": 1770515999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0156, "close": 0.0156, "volume": 0.0, "close_time": 1770519599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0154, "close": 0.0154, "volume": 2555.0, "close_time": 1770523199999, "quote_volume": 39.347, "trades": 3, "taker_buy_base": 2555.0, "taker_buy_quote": 39.347 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01536, "high": 0.01539, "low": 0.01534, "close": 0.01537, "volume": 46577.0, "close_time": 1770526799999, "quote_volume": 716.37422, "trades": 10, "taker_buy_base": 44777.0, "taker_buy_quote": 688.72622 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.01537, "high": 0.01537, "low": 0.01537, "close": 0.01537, "volume": 0.0, "close_time": 1770530399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.01535, "high": 0.01535, "low": 0.01529, "close": 0.01529, "volume": 13476.0, "close_time": 1770533999999, "quote_volume": 206.5566, "trades": 27, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.01518, "high": 0.01524, "low": 0.01515, "close": 0.01524, "volume": 114216.0, "close_time": 1770537599999, "quote_volume": 1732.6898, "trades": 6, "taker_buy_base": 5000.0, "taker_buy_quote": 76.2 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0153, "high": 0.01542, "low": 0.0153, "close": 0.01542, "volume": 145787.0, "close_time": 1770541199999, "quote_volume": 2235.9436, "trades": 8, "taker_buy_base": 91631.0, "taker_buy_quote": 1402.42876 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0154, "high": 0.01547, "low": 0.0153, "close": 0.0153, "volume": 115854.0, "close_time": 1770544799999, "quote_volume": 1783.15047, "trades": 10, "taker_buy_base": 53204.0, "taker_buy_quote": 819.38147 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0153, "high": 0.0153, "low": 0.0153, "close": 0.0153, "volume": 0.0, "close_time": 1770548399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.01543, "high": 0.01553, "low": 0.01543, "close": 0.01551, "volume": 214953.0, "close_time": 1770551999999, "quote_volume": 3327.6416, "trades": 17, "taker_buy_base": 142672.0, "taker_buy_quote": 2206.56329 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.01551, "high": 0.01551, "low": 0.01551, "close": 0.01551, "volume": 0.0, "close_time": 1770555599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0155, "high": 0.01551, "low": 0.01549, "close": 0.01549, "volume": 75881.0, "close_time": 1770559199999, "quote_volume": 1176.86031, "trades": 7, "taker_buy_base": 72281.0, "taker_buy_quote": 1121.07831 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.01553, "high": 0.01553, "low": 0.01549, "close": 0.0155, "volume": 51952.0, "close_time": 1770562799999, "quote_volume": 805.57615, "trades": 4, "taker_buy_base": 2539.0, "taker_buy_quote": 39.3545 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0156, "high": 0.0156, "low": 0.01546, "close": 0.01547, "volume": 344331.0, "close_time": 1770566399999, "quote_volume": 5356.54588, "trades": 23, "taker_buy_base": 154734.0, "taker_buy_quote": 2409.60758 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01547, "high": 0.01547, "low": 0.01513, "close": 0.01513, "volume": 81111.0, "close_time": 1770569999999, "quote_volume": 1248.93544, "trades": 9, "taker_buy_base": 7998.0, "taker_buy_quote": 122.29636 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.01518, "high": 0.01531, "low": 0.01518, "close": 0.01524, "volume": 209839.0, "close_time": 1770573599999, "quote_volume": 3190.78103, "trades": 12, "taker_buy_base": 109745.0, "taker_buy_quote": 1668.66655 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.01528, "high": 0.01532, "low": 0.01528, "close": 0.01532, "volume": 12359.0, "close_time": 1770577199999, "quote_volume": 189.00552, "trades": 4, "taker_buy_base": 12359.0, "taker_buy_quote": 189.00552 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.01534, "high": 0.0154, "low": 0.01534, "close": 0.01538, "volume": 54531.0, "close_time": 1770580799999, "quote_volume": 837.57654, "trades": 7, "taker_buy_base": 52008.0, "taker_buy_quote": 798.7728 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01535, "high": 0.01535, "low": 0.01535, "close": 0.01535, "volume": 755.0, "close_time": 1770584399999, "quote_volume": 11.58925, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.01533, "high": 0.01533, "low": 0.01533, "close": 0.01533, "volume": 652.0, "close_time": 1770587999999, "quote_volume": 9.99516, "trades": 1, "taker_buy_base": 652.0, "taker_buy_quote": 9.99516 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.01527, "high": 0.01528, "low": 0.0152, "close": 0.01528, "volume": 21944.0, "close_time": 1770591599999, "quote_volume": 333.72178, "trades": 3, "taker_buy_base": 1800.0, "taker_buy_quote": 27.504 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.01545, "high": 0.01554, "low": 0.01516, "close": 0.01526, "volume": 478748.0, "close_time": 1770595199999, "quote_volume": 7346.45912, "trades": 31, "taker_buy_base": 146624.0, "taker_buy_quote": 2251.34996 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01541, "high": 0.01557, "low": 0.01499, "close": 0.01503, "volume": 327329.0, "close_time": 1770598799999, "quote_volume": 4989.47512, "trades": 24, "taker_buy_base": 95232.0, "taker_buy_quote": 1465.49499 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.01507, "high": 0.01523, "low": 0.01507, "close": 0.01518, "volume": 95621.0, "close_time": 1770602399999, "quote_volume": 1443.71687, "trades": 15, "taker_buy_base": 91236.0, "taker_buy_quote": 1377.16827 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.01518, "high": 0.01518, "low": 0.01517, "close": 0.01517, "volume": 79051.0, "close_time": 1770605999999, "quote_volume": 1199.22926, "trades": 2, "taker_buy_base": 79051.0, "taker_buy_quote": 1199.22926 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0153, "high": 0.01545, "low": 0.0153, "close": 0.01545, "volume": 108246.0, "close_time": 1770609599999, "quote_volume": 1672.1307, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01546, "high": 0.01546, "low": 0.01546, "close": 0.01546, "volume": 46495.0, "close_time": 1770613199999, "quote_volume": 718.8127, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.01546, "high": 0.01546, "low": 0.01546, "close": 0.01546, "volume": 0.0, "close_time": 1770616799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.01525, "high": 0.01525, "low": 0.01525, "close": 0.01525, "volume": 393.0, "close_time": 1770620399999, "quote_volume": 5.99325, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.01529, "high": 0.0153, "low": 0.01529, "close": 0.0153, "volume": 59353.0, "close_time": 1770623999999, "quote_volume": 907.52807, "trades": 5, "taker_buy_base": 3870.0, "taker_buy_quote": 59.193 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01505, "high": 0.01505, "low": 0.01491, "close": 0.01491, "volume": 102162.0, "close_time": 1770627599999, "quote_volume": 1524.89732, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.01489, "high": 0.01489, "low": 0.01488, "close": 0.01488, "volume": 76124.0, "close_time": 1770631199999, "quote_volume": 1133.47665, "trades": 3, "taker_buy_base": 75153.0, "taker_buy_quote": 1119.02817 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.01488, "high": 0.01488, "low": 0.01455, "close": 0.01455, "volume": 116155.0, "close_time": 1770634799999, "quote_volume": 1700.01746, "trades": 19, "taker_buy_base": 91012.0, "taker_buy_quote": 1332.14717 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.01471, "high": 0.01482, "low": 0.01471, "close": 0.01482, "volume": 168761.0, "close_time": 1770638399999, "quote_volume": 2488.70937, "trades": 9, "taker_buy_base": 12981.0, "taker_buy_quote": 191.76018 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01481, "high": 0.01487, "low": 0.01478, "close": 0.01487, "volume": 87441.0, "close_time": 1770641999999, "quote_volume": 1295.55952, "trades": 9, "taker_buy_base": 74688.0, "taker_buy_quote": 1106.96648 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0149, "high": 0.01492, "low": 0.01486, "close": 0.01491, "volume": 213656.0, "close_time": 1770645599999, "quote_volume": 3183.39591, "trades": 18, "taker_buy_base": 128183.0, "taker_buy_quote": 1908.2863 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.01477, "high": 0.01499, "low": 0.01477, "close": 0.01498, "volume": 199826.0, "close_time": 1770649199999, "quote_volume": 2987.00501, "trades": 13, "taker_buy_base": 168004.0, "taker_buy_quote": 2515.18792 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.01505, "high": 0.01515, "low": 0.01496, "close": 0.01515, "volume": 137185.0, "close_time": 1770652799999, "quote_volume": 2057.87063, "trades": 14, "taker_buy_base": 17278.0, "taker_buy_quote": 260.06483 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01524, "high": 0.01578, "low": 0.01524, "close": 0.01572, "volume": 190604.0, "close_time": 1770656399999, "quote_volume": 2987.97638, "trades": 11, "taker_buy_base": 111181.0, "taker_buy_quote": 1735.22027 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.01549, "high": 0.01552, "low": 0.01525, "close": 0.01548, "volume": 193718.0, "close_time": 1770659999999, "quote_volume": 2996.73215, "trades": 21, "taker_buy_base": 17858.0, "taker_buy_quote": 274.58978 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.01539, "high": 0.01539, "low": 0.01531, "close": 0.01531, "volume": 2924.0, "close_time": 1770663599999, "quote_volume": 44.79308, "trades": 2, "taker_buy_base": 333.0, "taker_buy_quote": 5.12487 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.01535, "high": 0.01535, "low": 0.01535, "close": 0.01535, "volume": 2934.0, "close_time": 1770667199999, "quote_volume": 45.0369, "trades": 3, "taker_buy_base": 2584.0, "taker_buy_quote": 39.6644 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0153, "high": 0.0153, "low": 0.01529, "close": 0.01529, "volume": 39579.0, "close_time": 1770670799999, "quote_volume": 605.5087, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.01528, "high": 0.01528, "low": 0.01518, "close": 0.01528, "volume": 180038.0, "close_time": 1770674399999, "quote_volume": 2747.91429, "trades": 17, "taker_buy_base": 153731.0, "taker_buy_quote": 2347.4328 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.01532, "high": 0.01532, "low": 0.01532, "close": 0.01532, "volume": 81433.0, "close_time": 1770677999999, "quote_volume": 1247.55356, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.01532, "high": 0.01532, "low": 0.01532, "close": 0.01532, "volume": 0.0, "close_time": 1770681599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01542, "high": 0.01547, "low": 0.01525, "close": 0.01525, "volume": 296255.0, "close_time": 1770685199999, "quote_volume": 4567.92093, "trades": 10, "taker_buy_base": 211846.0, "taker_buy_quote": 3264.00006 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.01524, "high": 0.01565, "low": 0.01524, "close": 0.01565, "volume": 316471.0, "close_time": 1770688799999, "quote_volume": 4908.25296, "trades": 49, "taker_buy_base": 178055.0, "taker_buy_quote": 2760.25277 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.01566, "high": 0.01566, "low": 0.01545, "close": 0.01545, "volume": 50256.0, "close_time": 1770692399999, "quote_volume": 782.44089, "trades": 12, "taker_buy_base": 15000.0, "taker_buy_quote": 234.7 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.01545, "high": 0.01545, "low": 0.01506, "close": 0.01527, "volume": 155080.0, "close_time": 1770695999999, "quote_volume": 2362.58515, "trades": 21, "taker_buy_base": 72838.0, "taker_buy_quote": 1111.7725 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.01528, "high": 0.01545, "low": 0.01528, "close": 0.01545, "volume": 120993.0, "close_time": 1770699599999, "quote_volume": 1858.00376, "trades": 11, "taker_buy_base": 117096.0, "taker_buy_quote": 1798.3856 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.01536, "high": 0.01542, "low": 0.01536, "close": 0.01542, "volume": 12173.0, "close_time": 1770703199999, "quote_volume": 187.31833, "trades": 9, "taker_buy_base": 10373.0, "taker_buy_quote": 159.56233 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.01529, "high": 0.01534, "low": 0.01504, "close": 0.01504, "volume": 82613.0, "close_time": 1770706799999, "quote_volume": 1260.62661, "trades": 9, "taker_buy_base": 5684.0, "taker_buy_quote": 87.02546 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.01515, "high": 0.01521, "low": 0.01515, "close": 0.01521, "volume": 45802.0, "close_time": 1770710399999, "quote_volume": 694.65052, "trades": 19, "taker_buy_base": 45802.0, "taker_buy_quote": 694.65052 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01518, "high": 0.01519, "low": 0.01518, "close": 0.01519, "volume": 19723.0, "close_time": 1770713999999, "quote_volume": 299.42318, "trades": 5, "taker_buy_base": 19723.0, "taker_buy_quote": 299.42318 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.01523, "high": 0.01523, "low": 0.01511, "close": 0.01511, "volume": 2967.0, "close_time": 1770717599999, "quote_volume": 44.87061, "trades": 2, "taker_buy_base": 327.0, "taker_buy_quote": 4.98021 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0152, "high": 0.01525, "low": 0.01514, "close": 0.01519, "volume": 57162.0, "close_time": 1770721199999, "quote_volume": 870.7296, "trades": 27, "taker_buy_base": 54168.0, "taker_buy_quote": 825.34186 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.01528, "high": 0.01564, "low": 0.01528, "close": 0.01547, "volume": 127408.0, "close_time": 1770724799999, "quote_volume": 1970.54553, "trades": 25, "taker_buy_base": 94225.0, "taker_buy_quote": 1458.66774 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01563, "high": 0.01566, "low": 0.01521, "close": 0.01521, "volume": 207534.0, "close_time": 1770728399999, "quote_volume": 3190.79687, "trades": 14, "taker_buy_base": 202134.0, "taker_buy_quote": 3108.15887 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0154, "high": 0.0154, "low": 0.01531, "close": 0.01535, "volume": 26814.0, "close_time": 1770731999999, "quote_volume": 411.80502, "trades": 27, "taker_buy_base": 16698.0, "taker_buy_quote": 256.73922 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0153, "high": 0.0155, "low": 0.01525, "close": 0.01536, "volume": 283631.0, "close_time": 1770735599999, "quote_volume": 4363.85502, "trades": 24, "taker_buy_base": 92685.0, "taker_buy_quote": 1419.21538 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.01529, "high": 0.01541, "low": 0.01529, "close": 0.01541, "volume": 26262.0, "close_time": 1770739199999, "quote_volume": 403.50158, "trades": 15, "taker_buy_base": 14580.0, "taker_buy_quote": 224.49596 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01541, "high": 0.01541, "low": 0.01541, "close": 0.01541, "volume": 0.0, "close_time": 1770742799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.01538, "high": 0.01546, "low": 0.01538, "close": 0.01546, "volume": 47655.0, "close_time": 1770746399999, "quote_volume": 735.8095, "trades": 7, "taker_buy_base": 6319.0, "taker_buy_quote": 97.58166 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.01544, "high": 0.01544, "low": 0.01521, "close": 0.01521, "volume": 51204.0, "close_time": 1770749999999, "quote_volume": 779.73284, "trades": 5, "taker_buy_base": 4000.0, "taker_buy_quote": 61.76 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.01515, "high": 0.01537, "low": 0.01515, "close": 0.01537, "volume": 7186.0, "close_time": 1770753599999, "quote_volume": 110.1259, "trades": 3, "taker_buy_base": 5800.0, "taker_buy_quote": 89.128 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01534, "high": 0.01534, "low": 0.01513, "close": 0.01513, "volume": 5931.0, "close_time": 1770757199999, "quote_volume": 90.57603, "trades": 3, "taker_buy_base": 4000.0, "taker_buy_quote": 61.36 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.01528, "high": 0.01528, "low": 0.01507, "close": 0.01507, "volume": 2754.0, "close_time": 1770760799999, "quote_volume": 41.79405, "trades": 2, "taker_buy_base": 1387.0, "taker_buy_quote": 21.19336 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.01507, "high": 0.01507, "low": 0.01507, "close": 0.01507, "volume": 935.0, "close_time": 1770764399999, "quote_volume": 14.09045, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.01512, "high": 0.01512, "low": 0.01512, "close": 0.01512, "volume": 1368.0, "close_time": 1770767999999, "quote_volume": 20.68416, "trades": 1, "taker_buy_base": 1368.0, "taker_buy_quote": 20.68416 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01512, "high": 0.01512, "low": 0.01512, "close": 0.01512, "volume": 0.0, "close_time": 1770771599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.01498, "high": 0.01503, "low": 0.01498, "close": 0.01503, "volume": 8091.0, "close_time": 1770775199999, "quote_volume": 121.22568, "trades": 4, "taker_buy_base": 450.0, "taker_buy_quote": 6.7635 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.01503, "high": 0.01503, "low": 0.01503, "close": 0.01503, "volume": 0.0, "close_time": 1770778799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.01503, "high": 0.01531, "low": 0.01503, "close": 0.01521, "volume": 16900.0, "close_time": 1770782399999, "quote_volume": 258.12517, "trades": 6, "taker_buy_base": 13189.0, "taker_buy_quote": 201.92359 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01518, "high": 0.01519, "low": 0.01486, "close": 0.01486, "volume": 30363.0, "close_time": 1770785999999, "quote_volume": 456.07033, "trades": 11, "taker_buy_base": 9798.0, "taker_buy_quote": 147.46662 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.01486, "high": 0.01486, "low": 0.01486, "close": 0.01486, "volume": 0.0, "close_time": 1770789599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.01476, "high": 0.01476, "low": 0.01451, "close": 0.01451, "volume": 4385.0, "close_time": 1770793199999, "quote_volume": 64.2726, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.01452, "high": 0.01461, "low": 0.01451, "close": 0.01461, "volume": 23412.0, "close_time": 1770796799999, "quote_volume": 339.93812, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01464, "high": 0.01466, "low": 0.01464, "close": 0.01466, "volume": 7804.0, "close_time": 1770800399999, "quote_volume": 114.35452, "trades": 4, "taker_buy_base": 7804.0, "taker_buy_quote": 114.35452 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.01466, "high": 0.01471, "low": 0.01466, "close": 0.01467, "volume": 11991.0, "close_time": 1770803999999, "quote_volume": 176.04567, "trades": 4, "taker_buy_base": 5191.0, "taker_buy_quote": 76.30767 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0146, "close": 0.0146, "volume": 11896.0, "close_time": 1770807599999, "quote_volume": 173.6816, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0146, "close": 0.0146, "volume": 0.0, "close_time": 1770811199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0146, "close": 0.0146, "volume": 0.0, "close_time": 1770814799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.01476, "high": 0.01487, "low": 0.01474, "close": 0.01484, "volume": 555220.0, "close_time": 1770818399999, "quote_volume": 8233.90371, "trades": 37, "taker_buy_base": 154453.0, "taker_buy_quote": 2289.59101 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0149, "high": 0.01506, "low": 0.01467, "close": 0.01467, "volume": 204412.0, "close_time": 1770821999999, "quote_volume": 3041.96001, "trades": 18, "taker_buy_base": 113861.0, "taker_buy_quote": 1707.04081 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.01471, "high": 0.01472, "low": 0.01454, "close": 0.01466, "volume": 143755.0, "close_time": 1770825599999, "quote_volume": 2102.53331, "trades": 27, "taker_buy_base": 79539.0, "taker_buy_quote": 1162.33271 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01484, "high": 0.0149, "low": 0.01472, "close": 0.01472, "volume": 62463.0, "close_time": 1770829199999, "quote_volume": 926.29453, "trades": 14, "taker_buy_base": 28839.0, "taker_buy_quote": 427.47061 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0147, "high": 0.01487, "low": 0.01468, "close": 0.01483, "volume": 106822.0, "close_time": 1770832799999, "quote_volume": 1584.06488, "trades": 19, "taker_buy_base": 92269.0, "taker_buy_quote": 1368.57905 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.01482, "high": 0.0151, "low": 0.01479, "close": 0.01507, "volume": 112419.0, "close_time": 1770836399999, "quote_volume": 1677.18915, "trades": 16, "taker_buy_base": 15395.0, "taker_buy_quote": 230.27757 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.01509, "high": 0.01509, "low": 0.01499, "close": 0.01499, "volume": 177599.0, "close_time": 1770839999999, "quote_volume": 2670.93548, "trades": 8, "taker_buy_base": 159632.0, "taker_buy_quote": 2400.89147 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01495, "high": 0.01505, "low": 0.0149, "close": 0.01505, "volume": 18882.0, "close_time": 1770843599999, "quote_volume": 282.12725, "trades": 8, "taker_buy_base": 13882.0, "taker_buy_quote": 207.37725 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.01503, "high": 0.01519, "low": 0.015, "close": 0.01514, "volume": 329937.0, "close_time": 1770847199999, "quote_volume": 4992.29374, "trades": 38, "taker_buy_base": 233928.0, "taker_buy_quote": 3537.7885 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.01516, "high": 0.01518, "low": 0.01505, "close": 0.01505, "volume": 217749.0, "close_time": 1770850799999, "quote_volume": 3288.67101, "trades": 20, "taker_buy_base": 88031.0, "taker_buy_quote": 1326.25894 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.01501, "high": 0.01505, "low": 0.01493, "close": 0.01493, "volume": 12405.0, "close_time": 1770854399999, "quote_volume": 186.31465, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01493, "high": 0.01493, "low": 0.01493, "close": 0.01493, "volume": 0.0, "close_time": 1770857999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.01524, "high": 0.01534, "low": 0.01524, "close": 0.01534, "volume": 2777.0, "close_time": 1770861599999, "quote_volume": 42.49608, "trades": 3, "taker_buy_base": 423.0, "taker_buy_quote": 6.48882 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.01526, "high": 0.01531, "low": 0.01522, "close": 0.01531, "volume": 6899.0, "close_time": 1770865199999, "quote_volume": 105.28169, "trades": 4, "taker_buy_base": 3299.0, "taker_buy_quote": 50.41769 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0154, "high": 0.0154, "low": 0.01532, "close": 0.01533, "volume": 151174.0, "close_time": 1770868799999, "quote_volume": 2317.95994, "trades": 14, "taker_buy_base": 82881.0, "taker_buy_quote": 1270.04124 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01532, "high": 0.01549, "low": 0.01532, "close": 0.01549, "volume": 159690.0, "close_time": 1770872399999, "quote_volume": 2462.74261, "trades": 26, "taker_buy_base": 16260.0, "taker_buy_quote": 251.33658 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.01549, "high": 0.01573, "low": 0.01548, "close": 0.01566, "volume": 230817.0, "close_time": 1770875999999, "quote_volume": 3609.29348, "trades": 31, "taker_buy_base": 43900.0, "taker_buy_quote": 685.19137 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.01563, "high": 0.01571, "low": 0.01557, "close": 0.01557, "volume": 97581.0, "close_time": 1770879599999, "quote_volume": 1530.28604, "trades": 12, "taker_buy_base": 82678.0, "taker_buy_quote": 1297.09176 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.01567, "high": 0.01574, "low": 0.01567, "close": 0.01574, "volume": 6175.0, "close_time": 1770883199999, "quote_volume": 97.0685, "trades": 3, "taker_buy_base": 3070.0, "taker_buy_quote": 48.1958 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.01576, "high": 0.01579, "low": 0.0156, "close": 0.01579, "volume": 104980.0, "close_time": 1770886799999, "quote_volume": 1644.36667, "trades": 12, "taker_buy_base": 83077.0, "taker_buy_quote": 1301.81659 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.01575, "high": 0.01593, "low": 0.01575, "close": 0.01591, "volume": 200632.0, "close_time": 1770890399999, "quote_volume": 3176.25986, "trades": 23, "taker_buy_base": 102459.0, "taker_buy_quote": 1624.62182 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0159, "high": 0.01592, "low": 0.01575, "close": 0.0158, "volume": 38163.0, "close_time": 1770893999999, "quote_volume": 603.12248, "trades": 8, "taker_buy_base": 23937.0, "taker_buy_quote": 379.06298 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.01571, "high": 0.01571, "low": 0.01565, "close": 0.01565, "volume": 158057.0, "close_time": 1770897599999, "quote_volume": 2481.46525, "trades": 6, "taker_buy_base": 131220.0, "taker_buy_quote": 2061.4662 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0156, "high": 0.01572, "low": 0.01543, "close": 0.01556, "volume": 479089.0, "close_time": 1770901199999, "quote_volume": 7436.4706, "trades": 51, "taker_buy_base": 406578.0, "taker_buy_quote": 6312.90039 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.01552, "high": 0.0158, "low": 0.01544, "close": 0.01577, "volume": 141063.0, "close_time": 1770904799999, "quote_volume": 2206.15065, "trades": 19, "taker_buy_base": 3807.0, "taker_buy_quote": 59.5265 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.01567, "high": 0.01599, "low": 0.01557, "close": 0.01567, "volume": 956242.0, "close_time": 1770908399999, "quote_volume": 15177.83992, "trades": 68, "taker_buy_base": 374930.0, "taker_buy_quote": 5952.41715 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.01562, "high": 0.01575, "low": 0.01553, "close": 0.01553, "volume": 143034.0, "close_time": 1770911999999, "quote_volume": 2242.87965, "trades": 13, "taker_buy_base": 65675.0, "taker_buy_quote": 1033.72488 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01552, "high": 0.01552, "low": 0.01534, "close": 0.01548, "volume": 297864.0, "close_time": 1770915599999, "quote_volume": 4589.29183, "trades": 22, "taker_buy_base": 282783.0, "taker_buy_quote": 4357.13638 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.01545, "high": 0.01545, "low": 0.01532, "close": 0.01534, "volume": 182075.0, "close_time": 1770919199999, "quote_volume": 2797.63852, "trades": 17, "taker_buy_base": 78019.0, "taker_buy_quote": 1200.78441 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.01534, "high": 0.01534, "low": 0.01529, "close": 0.01529, "volume": 191215.0, "close_time": 1770922799999, "quote_volume": 2926.75885, "trades": 6, "taker_buy_base": 31095.0, "taker_buy_quote": 476.9973 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.01529, "high": 0.01529, "low": 0.01529, "close": 0.01529, "volume": 0.0, "close_time": 1770926399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01545, "high": 0.01549, "low": 0.01535, "close": 0.01535, "volume": 389849.0, "close_time": 1770929999999, "quote_volume": 6013.46245, "trades": 32, "taker_buy_base": 172410.0, "taker_buy_quote": 2664.58138 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.01535, "high": 0.01535, "low": 0.01535, "close": 0.01535, "volume": 0.0, "close_time": 1770933599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.01537, "high": 0.01537, "low": 0.01537, "close": 0.01537, "volume": 1880.0, "close_time": 1770937199999, "quote_volume": 28.8956, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.01567, "high": 0.0159, "low": 0.01567, "close": 0.01586, "volume": 239382.0, "close_time": 1770940799999, "quote_volume": 3773.74679, "trades": 16, "taker_buy_base": 229043.0, "taker_buy_quote": 3609.68919 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01593, "high": 0.01593, "low": 0.01562, "close": 0.01564, "volume": 139047.0, "close_time": 1770944399999, "quote_volume": 2189.55717, "trades": 10, "taker_buy_base": 40296.0, "taker_buy_quote": 640.54133 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0156, "high": 0.01569, "low": 0.0156, "close": 0.01564, "volume": 96768.0, "close_time": 1770947999999, "quote_volume": 1514.21078, "trades": 17, "taker_buy_base": 52280.0, "taker_buy_quote": 819.53388 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.01566, "high": 0.01574, "low": 0.01563, "close": 0.01574, "volume": 235033.0, "close_time": 1770951599999, "quote_volume": 3685.18343, "trades": 37, "taker_buy_base": 56969.0, "taker_buy_quote": 893.77153 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0157, "high": 0.01571, "low": 0.01564, "close": 0.01571, "volume": 189868.0, "close_time": 1770955199999, "quote_volume": 2977.85218, "trades": 15, "taker_buy_base": 20963.0, "taker_buy_quote": 329.03741 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01563, "high": 0.01563, "low": 0.01555, "close": 0.01555, "volume": 17294.0, "close_time": 1770958799999, "quote_volume": 269.2309, "trades": 4, "taker_buy_base": 2515.0, "taker_buy_quote": 39.30945 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.01562, "high": 0.0157, "low": 0.01536, "close": 0.01536, "volume": 96896.0, "close_time": 1770962399999, "quote_volume": 1509.09681, "trades": 18, "taker_buy_base": 14205.0, "taker_buy_quote": 222.38754 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.01536, "high": 0.01536, "low": 0.01536, "close": 0.01536, "volume": 0.0, "close_time": 1770965999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.01545, "high": 0.01552, "low": 0.01545, "close": 0.01552, "volume": 78175.0, "close_time": 1770969599999, "quote_volume": 1213.16092, "trades": 2, "taker_buy_base": 76531.0, "taker_buy_quote": 1187.76112 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01567, "high": 0.01581, "low": 0.01559, "close": 0.01581, "volume": 212407.0, "close_time": 1770973199999, "quote_volume": 3330.30002, "trades": 17, "taker_buy_base": 76837.0, "taker_buy_quote": 1205.76979 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.01578, "high": 0.01578, "low": 0.01572, "close": 0.01573, "volume": 13809.0, "close_time": 1770976799999, "quote_volume": 217.22745, "trades": 3, "taker_buy_base": 316.0, "taker_buy_quote": 4.98648 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.01585, "high": 0.01599, "low": 0.01584, "close": 0.01594, "volume": 576747.0, "close_time": 1770980399999, "quote_volume": 9177.4036, "trades": 39, "taker_buy_base": 524932.0, "taker_buy_quote": 8353.21322 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.01593, "high": 0.01612, "low": 0.01593, "close": 0.01596, "volume": 221458.0, "close_time": 1770983999999, "quote_volume": 3541.56358, "trades": 24, "taker_buy_base": 8171.0, "taker_buy_quote": 131.61201 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01621, "high": 0.0164, "low": 0.01612, "close": 0.0164, "volume": 718246.0, "close_time": 1770987599999, "quote_volume": 11666.15325, "trades": 131, "taker_buy_base": 284486.0, "taker_buy_quote": 4617.90908 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.01634, "high": 0.01638, "low": 0.01607, "close": 0.01614, "volume": 177817.0, "close_time": 1770991199999, "quote_volume": 2876.75798, "trades": 93, "taker_buy_base": 67017.0, "taker_buy_quote": 1085.71708 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.01604, "high": 0.01615, "low": 0.01596, "close": 0.01615, "volume": 338336.0, "close_time": 1770994799999, "quote_volume": 5433.23535, "trades": 49, "taker_buy_base": 141476.0, "taker_buy_quote": 2273.17425 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.01621, "high": 0.01637, "low": 0.01617, "close": 0.0162, "volume": 123343.0, "close_time": 1770998399999, "quote_volume": 2003.08573, "trades": 15, "taker_buy_base": 116830.0, "taker_buy_quote": 1897.63151 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01623, "high": 0.01649, "low": 0.01623, "close": 0.01646, "volume": 414651.0, "close_time": 1771001999999, "quote_volume": 6765.23671, "trades": 41, "taker_buy_base": 259034.0, "taker_buy_quote": 4228.14195 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.01637, "high": 0.01655, "low": 0.01637, "close": 0.01649, "volume": 75123.0, "close_time": 1771005599999, "quote_volume": 1241.5713, "trades": 10, "taker_buy_base": 63415.0, "taker_buy_quote": 1048.51544 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0165, "high": 0.01659, "low": 0.0165, "close": 0.01659, "volume": 13327.0, "close_time": 1771009199999, "quote_volume": 220.86147, "trades": 6, "taker_buy_base": 13327.0, "taker_buy_quote": 220.86147 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.01659, "high": 0.01668, "low": 0.01658, "close": 0.01661, "volume": 3779.0, "close_time": 1771012799999, "quote_volume": 62.81883, "trades": 4, "taker_buy_base": 1686.0, "taker_buy_quote": 28.09889 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0165, "high": 0.01656, "low": 0.01641, "close": 0.01642, "volume": 69376.0, "close_time": 1771016399999, "quote_volume": 1141.46929, "trades": 16, "taker_buy_base": 13421.0, "taker_buy_quote": 221.55456 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.01644, "high": 0.01646, "low": 0.01644, "close": 0.01646, "volume": 13831.0, "close_time": 1771019999999, "quote_volume": 227.41764, "trades": 47, "taker_buy_base": 13831.0, "taker_buy_quote": 227.41764 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.01645, "high": 0.01645, "low": 0.01643, "close": 0.01643, "volume": 80769.0, "close_time": 1771023599999, "quote_volume": 1328.50661, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.01643, "high": 0.01643, "low": 0.01643, "close": 0.01643, "volume": 0.0, "close_time": 1771027199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01636, "high": 0.01666, "low": 0.01624, "close": 0.01662, "volume": 174721.0, "close_time": 1771030799999, "quote_volume": 2877.51849, "trades": 25, "taker_buy_base": 86068.0, "taker_buy_quote": 1419.1538 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.01657, "high": 0.01658, "low": 0.01653, "close": 0.01653, "volume": 13639.0, "close_time": 1771034399999, "quote_volume": 225.77611, "trades": 10, "taker_buy_base": 7907.0, "taker_buy_quote": 130.85937 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.01654, "high": 0.01662, "low": 0.01654, "close": 0.01662, "volume": 73211.0, "close_time": 1771037999999, "quote_volume": 1211.74114, "trades": 5, "taker_buy_base": 6120.0, "taker_buy_quote": 101.7144 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.01661, "high": 0.01664, "low": 0.01661, "close": 0.01664, "volume": 6372.0, "close_time": 1771041599999, "quote_volume": 105.95892, "trades": 2, "taker_buy_base": 6372.0, "taker_buy_quote": 105.95892 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01658, "high": 0.01658, "low": 0.01656, "close": 0.01656, "volume": 5140.0, "close_time": 1771045199999, "quote_volume": 85.1984, "trades": 2, "taker_buy_base": 4000.0, "taker_buy_quote": 66.32 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.01662, "high": 0.01674, "low": 0.01656, "close": 0.01656, "volume": 529053.0, "close_time": 1771048799999, "quote_volume": 8801.26798, "trades": 43, "taker_buy_base": 45029.0, "taker_buy_quote": 749.96922 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.01658, "high": 0.01659, "low": 0.0165, "close": 0.01651, "volume": 53995.0, "close_time": 1771052399999, "quote_volume": 894.9962, "trades": 18, "taker_buy_base": 52013.0, "taker_buy_quote": 862.27636 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.01651, "high": 0.01652, "low": 0.01651, "close": 0.01652, "volume": 16081.0, "close_time": 1771055999999, "quote_volume": 265.55736, "trades": 6, "taker_buy_base": 16081.0, "taker_buy_quote": 265.55736 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01653, "high": 0.01665, "low": 0.01653, "close": 0.01662, "volume": 102523.0, "close_time": 1771059599999, "quote_volume": 1701.16088, "trades": 15, "taker_buy_base": 28144.0, "taker_buy_quote": 467.13312 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.01671, "high": 0.01671, "low": 0.01658, "close": 0.01658, "volume": 8190.0, "close_time": 1771063199999, "quote_volume": 136.29724, "trades": 3, "taker_buy_base": 3190.0, "taker_buy_quote": 53.04724 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.01651, "high": 0.01652, "low": 0.01651, "close": 0.01652, "volume": 8173.0, "close_time": 1771066799999, "quote_volume": 134.99996, "trades": 2, "taker_buy_base": 8173.0, "taker_buy_quote": 134.99996 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.01649, "high": 0.01657, "low": 0.01649, "close": 0.01657, "volume": 16015.0, "close_time": 1771070399999, "quote_volume": 264.95925, "trades": 7, "taker_buy_base": 16015.0, "taker_buy_quote": 264.95925 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01658, "high": 0.01667, "low": 0.01655, "close": 0.01656, "volume": 84990.0, "close_time": 1771073999999, "quote_volume": 1408.08408, "trades": 8, "taker_buy_base": 84990.0, "taker_buy_quote": 1408.08408 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.01651, "high": 0.01655, "low": 0.0164, "close": 0.01646, "volume": 317922.0, "close_time": 1771077599999, "quote_volume": 5232.67629, "trades": 27, "taker_buy_base": 237049.0, "taker_buy_quote": 3901.61591 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.01647, "high": 0.01669, "low": 0.01647, "close": 0.01662, "volume": 185934.0, "close_time": 1771081199999, "quote_volume": 3098.64108, "trades": 32, "taker_buy_base": 16144.0, "taker_buy_quote": 268.6265 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.01665, "high": 0.01665, "low": 0.01664, "close": 0.01664, "volume": 2109.0, "close_time": 1771084799999, "quote_volume": 35.10471, "trades": 2, "taker_buy_base": 2109.0, "taker_buy_quote": 35.10471 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01664, "high": 0.01664, "low": 0.01664, "close": 0.01664, "volume": 0.0, "close_time": 1771088399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0168, "high": 0.01688, "low": 0.01676, "close": 0.01676, "volume": 98457.0, "close_time": 1771091999999, "quote_volume": 1659.76116, "trades": 12, "taker_buy_base": 17157.0, "taker_buy_quote": 288.20762 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.01678, "high": 0.0168, "low": 0.01678, "close": 0.0168, "volume": 5320.0, "close_time": 1771095599999, "quote_volume": 89.32644, "trades": 3, "taker_buy_base": 2478.0, "taker_buy_quote": 41.58084 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0168, "close": 0.0168, "volume": 0.0, "close_time": 1771099199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01694, "high": 0.01694, "low": 0.01686, "close": 0.01686, "volume": 204152.0, "close_time": 1771102799999, "quote_volume": 3447.65384, "trades": 4, "taker_buy_base": 132388.0, "taker_buy_quote": 2232.06168 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.01692, "high": 0.01703, "low": 0.01674, "close": 0.01674, "volume": 199516.0, "close_time": 1771106399999, "quote_volume": 3380.47467, "trades": 12, "taker_buy_base": 74040.0, "taker_buy_quote": 1252.50171 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.01686, "high": 0.01686, "low": 0.01686, "close": 0.01686, "volume": 9283.0, "close_time": 1771109999999, "quote_volume": 156.51138, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.01683, "high": 0.01684, "low": 0.01676, "close": 0.01676, "volume": 24431.0, "close_time": 1771113599999, "quote_volume": 410.71226, "trades": 9, "taker_buy_base": 946.0, "taker_buy_quote": 15.93064 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01683, "high": 0.017, "low": 0.01657, "close": 0.01657, "volume": 1331262.0, "close_time": 1771117199999, "quote_volume": 22409.23338, "trades": 91, "taker_buy_base": 681687.0, "taker_buy_quote": 11471.78254 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.01675, "high": 0.01675, "low": 0.01662, "close": 0.01668, "volume": 207594.0, "close_time": 1771120799999, "quote_volume": 3463.34466, "trades": 5, "taker_buy_base": 67674.0, "taker_buy_quote": 1124.74188 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.01664, "high": 0.01664, "low": 0.01656, "close": 0.01656, "volume": 135339.0, "close_time": 1771124399999, "quote_volume": 2246.48042, "trades": 3, "taker_buy_base": 60476.0, "taker_buy_quote": 1001.48256 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.01656, "high": 0.01658, "low": 0.01633, "close": 0.01658, "volume": 718076.0, "close_time": 1771127999999, "quote_volume": 11812.50611, "trades": 33, "taker_buy_base": 350293.0, "taker_buy_quote": 5758.32947 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01663, "high": 0.01664, "low": 0.01662, "close": 0.01662, "volume": 84579.0, "close_time": 1771131599999, "quote_volume": 1406.6197, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.01669, "high": 0.01669, "low": 0.01668, "close": 0.01668, "volume": 81233.0, "close_time": 1771135199999, "quote_volume": 1355.6889, "trades": 2, "taker_buy_base": 8987.0, "taker_buy_quote": 149.90316 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.01657, "high": 0.0166, "low": 0.01654, "close": 0.0166, "volume": 83387.0, "close_time": 1771138799999, "quote_volume": 1383.62036, "trades": 4, "taker_buy_base": 72246.0, "taker_buy_quote": 1199.2836 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.01672, "high": 0.01672, "low": 0.01662, "close": 0.01665, "volume": 430603.0, "close_time": 1771142399999, "quote_volume": 7186.89426, "trades": 18, "taker_buy_base": 151331.0, "taker_buy_quote": 2524.20108 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01666, "high": 0.01666, "low": 0.0164, "close": 0.01645, "volume": 312083.0, "close_time": 1771145999999, "quote_volume": 5148.52351, "trades": 11, "taker_buy_base": 216738.0, "taker_buy_quote": 3577.62192 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.01661, "high": 0.01661, "low": 0.01653, "close": 0.01653, "volume": 144492.0, "close_time": 1771149599999, "quote_volume": 2394.23244, "trades": 3, "taker_buy_base": 72246.0, "taker_buy_quote": 1194.22638 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.01651, "high": 0.01651, "low": 0.01646, "close": 0.01646, "volume": 310786.0, "close_time": 1771153199999, "quote_volume": 5121.1561, "trades": 8, "taker_buy_base": 149129.0, "taker_buy_quote": 2454.70971 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.01646, "high": 0.01646, "low": 0.01646, "close": 0.01646, "volume": 0.0, "close_time": 1771156799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01618, "high": 0.01618, "low": 0.01594, "close": 0.01594, "volume": 188034.0, "close_time": 1771160399999, "quote_volume": 3020.11295, "trades": 19, "taker_buy_base": 72246.0, "taker_buy_quote": 1168.94028 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.01598, "high": 0.01606, "low": 0.01579, "close": 0.01582, "volume": 805913.0, "close_time": 1771163999999, "quote_volume": 12830.84434, "trades": 37, "taker_buy_base": 419313.0, "taker_buy_quote": 6663.76713 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.01584, "high": 0.01596, "low": 0.01584, "close": 0.01596, "volume": 254326.0, "close_time": 1771167599999, "quote_volume": 4048.545, "trades": 18, "taker_buy_base": 6141.0, "taker_buy_quote": 97.90924 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.01603, "high": 0.01606, "low": 0.01601, "close": 0.01606, "volume": 154517.0, "close_time": 1771171199999, "quote_volume": 2479.13192, "trades": 3, "taker_buy_base": 75925.0, "taker_buy_quote": 1219.3555 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01608, "high": 0.01608, "low": 0.016, "close": 0.01602, "volume": 306618.0, "close_time": 1771174799999, "quote_volume": 4914.34263, "trades": 7, "taker_buy_base": 227775.0, "taker_buy_quote": 3649.71475 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.01598, "high": 0.01603, "low": 0.01581, "close": 0.0159, "volume": 322278.0, "close_time": 1771178399999, "quote_volume": 5128.45102, "trades": 19, "taker_buy_base": 88766.0, "taker_buy_quote": 1407.45131 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0159, "high": 0.01602, "low": 0.01583, "close": 0.01583, "volume": 133655.0, "close_time": 1771181999999, "quote_volume": 2121.07094, "trades": 8, "taker_buy_base": 133655.0, "taker_buy_quote": 2121.07094 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.01585, "high": 0.0159, "low": 0.01578, "close": 0.0159, "volume": 302639.0, "close_time": 1771185599999, "quote_volume": 4788.62258, "trades": 15, "taker_buy_base": 72585.0, "taker_buy_quote": 1146.9313 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0158, "high": 0.01587, "low": 0.0158, "close": 0.01587, "volume": 162407.0, "close_time": 1771189199999, "quote_volume": 2570.98793, "trades": 3, "taker_buy_base": 141638.0, "taker_buy_quote": 2242.83773 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0159, "high": 0.0159, "low": 0.01585, "close": 0.01585, "volume": 98270.0, "close_time": 1771192799999, "quote_volume": 1561.71856, "trades": 64, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.01586, "high": 0.01586, "low": 0.01586, "close": 0.01586, "volume": 75472.0, "close_time": 1771196399999, "quote_volume": 1196.98592, "trades": 2, "taker_buy_base": 75472.0, "taker_buy_quote": 1196.98592 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.01591, "high": 0.01603, "low": 0.01587, "close": 0.01601, "volume": 407546.0, "close_time": 1771199999999, "quote_volume": 6491.8281, "trades": 20, "taker_buy_base": 96116.0, "taker_buy_quote": 1530.21544 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01601, "high": 0.01611, "low": 0.01589, "close": 0.01601, "volume": 175424.0, "close_time": 1771203599999, "quote_volume": 2813.61565, "trades": 23, "taker_buy_base": 140294.0, "taker_buy_quote": 2255.15783 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.01601, "high": 0.01606, "low": 0.01601, "close": 0.01606, "volume": 155944.0, "close_time": 1771207199999, "quote_volume": 2499.93232, "trades": 3, "taker_buy_base": 80472.0, "taker_buy_quote": 1291.6256 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.01604, "high": 0.01606, "low": 0.01603, "close": 0.01606, "volume": 192600.0, "close_time": 1771210799999, "quote_volume": 3090.39074, "trades": 15, "taker_buy_base": 80472.0, "taker_buy_quote": 1290.87088 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.01606, "high": 0.01606, "low": 0.01606, "close": 0.01606, "volume": 0.0, "close_time": 1771214399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01608, "high": 0.0161, "low": 0.01599, "close": 0.01601, "volume": 207229.0, "close_time": 1771217999999, "quote_volume": 3321.75399, "trades": 14, "taker_buy_base": 99105.0, "taker_buy_quote": 1586.77217 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.01586, "high": 0.01586, "low": 0.01586, "close": 0.01586, "volume": 316.0, "close_time": 1771221599999, "quote_volume": 5.01176, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.01581, "high": 0.01594, "low": 0.01581, "close": 0.01591, "volume": 199268.0, "close_time": 1771225199999, "quote_volume": 3168.47087, "trades": 72, "taker_buy_base": 3352.0, "taker_buy_quote": 53.42497 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.01584, "high": 0.01588, "low": 0.01576, "close": 0.01578, "volume": 332034.0, "close_time": 1771228799999, "quote_volume": 5251.4755, "trades": 20, "taker_buy_base": 256586.0, "taker_buy_quote": 4057.13366 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.01578, "high": 0.0158, "low": 0.01578, "close": 0.0158, "volume": 24512.0, "close_time": 1771232399999, "quote_volume": 386.848, "trades": 61, "taker_buy_base": 5206.0, "taker_buy_quote": 82.19932 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.01585, "high": 0.01585, "low": 0.01585, "close": 0.01585, "volume": 78063.0, "close_time": 1771235999999, "quote_volume": 1237.29855, "trades": 7, "taker_buy_base": 2615.0, "taker_buy_quote": 41.44775 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.01579, "high": 0.0158, "low": 0.01579, "close": 0.0158, "volume": 97426.0, "close_time": 1771239599999, "quote_volume": 1539.11102, "trades": 6, "taker_buy_base": 75448.0, "taker_buy_quote": 1192.0784 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0157, "high": 0.01573, "low": 0.01557, "close": 0.01573, "volume": 359117.0, "close_time": 1771243199999, "quote_volume": 5634.69872, "trades": 23, "taker_buy_base": 154024.0, "taker_buy_quote": 2416.6796 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01576, "high": 0.01606, "low": 0.01574, "close": 0.01606, "volume": 178220.0, "close_time": 1771246799999, "quote_volume": 2817.74506, "trades": 12, "taker_buy_base": 80448.0, "taker_buy_quote": 1275.39632 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.016, "high": 0.01601, "low": 0.01581, "close": 0.01582, "volume": 211377.0, "close_time": 1771250399999, "quote_volume": 3360.7095, "trades": 22, "taker_buy_base": 86948.0, "taker_buy_quote": 1390.3919 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.01581, "high": 0.01592, "low": 0.01579, "close": 0.01588, "volume": 262269.0, "close_time": 1771253999999, "quote_volume": 4161.51436, "trades": 16, "taker_buy_base": 161025.0, "taker_buy_quote": 2551.39358 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.01587, "high": 0.01587, "low": 0.01567, "close": 0.01567, "volume": 377999.0, "close_time": 1771257599999, "quote_volume": 5959.29205, "trades": 11, "taker_buy_base": 224314.0, "taker_buy_quote": 3536.26389 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01577, "high": 0.01582, "low": 0.01574, "close": 0.01574, "volume": 282967.0, "close_time": 1771261199999, "quote_volume": 4468.4941, "trades": 19, "taker_buy_base": 82021.0, "taker_buy_quote": 1294.88543 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.01578, "high": 0.0158, "low": 0.0157, "close": 0.0158, "volume": 228334.0, "close_time": 1771264799999, "quote_volume": 3599.9616, "trades": 7, "taker_buy_base": 157178.0, "taker_buy_quote": 2476.40836 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0158, "high": 0.01581, "low": 0.01579, "close": 0.01579, "volume": 6476.0, "close_time": 1771268399999, "quote_volume": 102.32922, "trades": 5, "taker_buy_base": 6476.0, "taker_buy_quote": 102.32922 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.01579, "high": 0.01589, "low": 0.01577, "close": 0.01589, "volume": 8354.0, "close_time": 1771271999999, "quote_volume": 132.29552, "trades": 7, "taker_buy_base": 6554.0, "taker_buy_quote": 103.87352 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01585, "high": 0.01587, "low": 0.01583, "close": 0.01587, "volume": 154838.0, "close_time": 1771275599999, "quote_volume": 2455.48826, "trades": 6, "taker_buy_base": 72507.0, "taker_buy_quote": 1150.66809 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.01604, "high": 0.01618, "low": 0.01604, "close": 0.01618, "volume": 13520.0, "close_time": 1771279199999, "quote_volume": 218.00995, "trades": 8, "taker_buy_base": 2805.0, "taker_buy_quote": 45.3849 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.01611, "high": 0.01611, "low": 0.01608, "close": 0.01608, "volume": 941.0, "close_time": 1771282799999, "quote_volume": 15.14076, "trades": 2, "taker_buy_base": 316.0, "taker_buy_quote": 5.09076 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.01609, "high": 0.0161, "low": 0.01609, "close": 0.0161, "volume": 10438.0, "close_time": 1771286399999, "quote_volume": 168.0018, "trades": 3, "taker_buy_base": 10438.0, "taker_buy_quote": 168.0018 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01612, "high": 0.01612, "low": 0.01604, "close": 0.01604, "volume": 174011.0, "close_time": 1771289999999, "quote_volume": 2797.64943, "trades": 12, "taker_buy_base": 91074.0, "taker_buy_quote": 1465.84881 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.01603, "high": 0.01608, "low": 0.01592, "close": 0.01592, "volume": 166452.0, "close_time": 1771293599999, "quote_volume": 2661.0388, "trades": 10, "taker_buy_base": 87183.0, "taker_buy_quote": 1389.64672 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.01591, "high": 0.01607, "low": 0.01589, "close": 0.01607, "volume": 395880.0, "close_time": 1771297199999, "quote_volume": 6337.09881, "trades": 18, "taker_buy_base": 83103.0, "taker_buy_quote": 1324.67652 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.01607, "high": 0.01607, "low": 0.01607, "close": 0.01607, "volume": 0.0, "close_time": 1771300799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01593, "high": 0.01593, "low": 0.01588, "close": 0.01592, "volume": 76922.0, "close_time": 1771304399999, "quote_volume": 1221.63396, "trades": 3, "taker_buy_base": 76922.0, "taker_buy_quote": 1221.63396 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.01577, "high": 0.01577, "low": 0.01577, "close": 0.01577, "volume": 590.0, "close_time": 1771307999999, "quote_volume": 9.3043, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.01577, "high": 0.01577, "low": 0.01577, "close": 0.01577, "volume": 0.0, "close_time": 1771311599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.01577, "high": 0.01577, "low": 0.01577, "close": 0.01577, "volume": 0.0, "close_time": 1771315199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01571, "high": 0.01571, "low": 0.01571, "close": 0.01571, "volume": 6305.0, "close_time": 1771318799999, "quote_volume": 99.05155, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.01568, "high": 0.01577, "low": 0.01568, "close": 0.01577, "volume": 83133.0, "close_time": 1771322399999, "quote_volume": 1303.86456, "trades": 5, "taker_buy_base": 842.0, "taker_buy_quote": 13.22782 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.01565, "high": 0.01565, "low": 0.01565, "close": 0.01565, "volume": 76264.0, "close_time": 1771325999999, "quote_volume": 1193.5316, "trades": 1, "taker_buy_base": 76264.0, "taker_buy_quote": 1193.5316 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.01584, "high": 0.01589, "low": 0.01583, "close": 0.01583, "volume": 215180.0, "close_time": 1771329599999, "quote_volume": 3413.84995, "trades": 18, "taker_buy_base": 76027.0, "taker_buy_quote": 1207.346 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01603, "high": 0.01613, "low": 0.01592, "close": 0.01592, "volume": 171085.0, "close_time": 1771333199999, "quote_volume": 2727.63972, "trades": 17, "taker_buy_base": 147933.0, "taker_buy_quote": 2357.00846 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.01598, "high": 0.01601, "low": 0.01598, "close": 0.016, "volume": 87660.0, "close_time": 1771336799999, "quote_volume": 1403.03622, "trades": 9, "taker_buy_base": 16763.0, "taker_buy_quote": 268.02237 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.01589, "high": 0.01594, "low": 0.01565, "close": 0.01565, "volume": 330964.0, "close_time": 1771340399999, "quote_volume": 5207.58746, "trades": 28, "taker_buy_base": 133122.0, "taker_buy_quote": 2091.85854 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.01578, "high": 0.01588, "low": 0.01567, "close": 0.01588, "volume": 30519.0, "close_time": 1771343999999, "quote_volume": 480.55879, "trades": 13, "taker_buy_base": 2390.0, "taker_buy_quote": 37.80614 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01588, "high": 0.01588, "low": 0.01588, "close": 0.01588, "volume": 0.0, "close_time": 1771347599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.01587, "high": 0.01587, "low": 0.01569, "close": 0.01569, "volume": 164458.0, "close_time": 1771351199999, "quote_volume": 2587.3186, "trades": 9, "taker_buy_base": 81259.0, "taker_buy_quote": 1279.74235 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.01599, "high": 0.01599, "low": 0.01599, "close": 0.01599, "volume": 6800.0, "close_time": 1771354799999, "quote_volume": 108.732, "trades": 2, "taker_buy_base": 6800.0, "taker_buy_quote": 108.732 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.01603, "high": 0.01603, "low": 0.01586, "close": 0.01587, "volume": 136284.0, "close_time": 1771358399999, "quote_volume": 2161.90711, "trades": 8, "taker_buy_base": 136284.0, "taker_buy_quote": 2161.90711 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01579, "high": 0.01582, "low": 0.01575, "close": 0.01582, "volume": 20274.0, "close_time": 1771361999999, "quote_volume": 320.04508, "trades": 8, "taker_buy_base": 18474.0, "taker_buy_quote": 291.69508 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.01584, "high": 0.01584, "low": 0.01582, "close": 0.01582, "volume": 82094.0, "close_time": 1771365599999, "quote_volume": 1299.51162, "trades": 4, "taker_buy_base": 5000.0, "taker_buy_quote": 79.1 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.01585, "high": 0.01585, "low": 0.01584, "close": 0.01584, "volume": 86628.0, "close_time": 1771369199999, "quote_volume": 1372.34605, "trades": 5, "taker_buy_base": 70775.0, "taker_buy_quote": 1121.076 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.01589, "high": 0.0159, "low": 0.01589, "close": 0.0159, "volume": 5032.0, "close_time": 1771372799999, "quote_volume": 79.9908, "trades": 2, "taker_buy_base": 5032.0, "taker_buy_quote": 79.9908 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01593, "high": 0.01596, "low": 0.01584, "close": 0.0159, "volume": 119343.0, "close_time": 1771376399999, "quote_volume": 1898.03988, "trades": 15, "taker_buy_base": 104463.0, "taker_buy_quote": 1661.64716 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.01593, "high": 0.01593, "low": 0.01592, "close": 0.01592, "volume": 11622.0, "close_time": 1771379999999, "quote_volume": 185.09024, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.01601, "high": 0.01612, "low": 0.01601, "close": 0.01612, "volume": 141814.0, "close_time": 1771383599999, "quote_volume": 2280.07184, "trades": 7, "taker_buy_base": 4842.0, "taker_buy_quote": 77.7276 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.01607, "high": 0.01629, "low": 0.01607, "close": 0.01621, "volume": 280914.0, "close_time": 1771387199999, "quote_volume": 4543.11871, "trades": 27, "taker_buy_base": 154106.0, "taker_buy_quote": 2493.41127 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01619, "high": 0.01619, "low": 0.01613, "close": 0.01613, "volume": 7231.0, "close_time": 1771390799999, "quote_volume": 116.93603, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.01609, "high": 0.01612, "low": 0.01609, "close": 0.01612, "volume": 1603.0, "close_time": 1771394399999, "quote_volume": 25.82845, "trades": 2, "taker_buy_base": 1206.0, "taker_buy_quote": 19.44072 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.01627, "high": 0.01631, "low": 0.01618, "close": 0.01618, "volume": 102356.0, "close_time": 1771397999999, "quote_volume": 1668.40329, "trades": 11, "taker_buy_base": 22136.0, "taker_buy_quote": 360.64454 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.01615, "high": 0.01615, "low": 0.01608, "close": 0.01608, "volume": 48434.0, "close_time": 1771401599999, "quote_volume": 780.30234, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01617, "high": 0.01621, "low": 0.01617, "close": 0.01619, "volume": 11241.0, "close_time": 1771405199999, "quote_volume": 181.99179, "trades": 3, "taker_buy_base": 11241.0, "taker_buy_quote": 181.99179 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.01619, "high": 0.01622, "low": 0.01616, "close": 0.01616, "volume": 203626.0, "close_time": 1771408799999, "quote_volume": 3294.41403, "trades": 6, "taker_buy_base": 64784.0, "taker_buy_quote": 1050.70931 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.01619, "high": 0.01619, "low": 0.01616, "close": 0.01616, "volume": 730.0, "close_time": 1771412399999, "quote_volume": 11.80724, "trades": 2, "taker_buy_base": 730.0, "taker_buy_quote": 11.80724 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.016, "high": 0.016, "low": 0.01578, "close": 0.01585, "volume": 104674.0, "close_time": 1771415999999, "quote_volume": 1656.47845, "trades": 9, "taker_buy_base": 80838.0, "taker_buy_quote": 1279.61778 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01605, "high": 0.01606, "low": 0.01597, "close": 0.01602, "volume": 53370.0, "close_time": 1771419599999, "quote_volume": 855.62793, "trades": 16, "taker_buy_base": 8304.0, "taker_buy_quote": 133.1292 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.01582, "high": 0.01582, "low": 0.01582, "close": 0.01582, "volume": 7374.0, "close_time": 1771423199999, "quote_volume": 116.65668, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.01585, "high": 0.01589, "low": 0.01574, "close": 0.01587, "volume": 183247.0, "close_time": 1771426799999, "quote_volume": 2904.6209, "trades": 8, "taker_buy_base": 82614.0, "taker_buy_quote": 1306.36508 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.01595, "high": 0.01595, "low": 0.01595, "close": 0.01595, "volume": 1800.0, "close_time": 1771430399999, "quote_volume": 28.71, "trades": 1, "taker_buy_base": 1800.0, "taker_buy_quote": 28.71 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01582, "high": 0.01582, "low": 0.01582, "close": 0.01582, "volume": 1800.0, "close_time": 1771433999999, "quote_volume": 28.476, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.01581, "high": 0.01581, "low": 0.01578, "close": 0.01578, "volume": 3197.0, "close_time": 1771437599999, "quote_volume": 50.49057, "trades": 2, "taker_buy_base": 3197.0, "taker_buy_quote": 50.49057 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.01558, "high": 0.01567, "low": 0.01555, "close": 0.01555, "volume": 190613.0, "close_time": 1771441199999, "quote_volume": 2974.21931, "trades": 13, "taker_buy_base": 81336.0, "taker_buy_quote": 1265.53816 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.01554, "high": 0.01554, "low": 0.01542, "close": 0.0155, "volume": 369790.0, "close_time": 1771444799999, "quote_volume": 5730.59235, "trades": 14, "taker_buy_base": 227532.0, "taker_buy_quote": 3525.05036 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01549, "high": 0.01558, "low": 0.01549, "close": 0.01558, "volume": 80922.0, "close_time": 1771448399999, "quote_volume": 1253.51814, "trades": 5, "taker_buy_base": 404.0, "taker_buy_quote": 6.29432 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.01545, "high": 0.01546, "low": 0.01545, "close": 0.01546, "volume": 86307.0, "close_time": 1771451999999, "quote_volume": 1334.21685, "trades": 4, "taker_buy_base": 77370.0, "taker_buy_quote": 1196.1402 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.01546, "high": 0.01546, "low": 0.01543, "close": 0.01543, "volume": 47945.0, "close_time": 1771455599999, "quote_volume": 739.81907, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.01543, "high": 0.01543, "low": 0.01543, "close": 0.01543, "volume": 0.0, "close_time": 1771459199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01543, "high": 0.01543, "low": 0.01516, "close": 0.0152, "volume": 240927.0, "close_time": 1771462799999, "quote_volume": 3673.75139, "trades": 11, "taker_buy_base": 106522.0, "taker_buy_quote": 1618.40974 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.01534, "high": 0.01539, "low": 0.01534, "close": 0.01539, "volume": 73308.0, "close_time": 1771466399999, "quote_volume": 1128.17757, "trades": 6, "taker_buy_base": 651.0, "taker_buy_quote": 9.98634 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.01538, "high": 0.0154, "low": 0.01538, "close": 0.0154, "volume": 13100.0, "close_time": 1771469999999, "quote_volume": 201.50862, "trades": 2, "taker_buy_base": 13100.0, "taker_buy_quote": 201.50862 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.01538, "high": 0.01542, "low": 0.01538, "close": 0.01538, "volume": 263070.0, "close_time": 1771473599999, "quote_volume": 4051.43686, "trades": 15, "taker_buy_base": 165352.0, "taker_buy_quote": 2545.17572 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01538, "high": 0.01538, "low": 0.01538, "close": 0.01538, "volume": 0.0, "close_time": 1771477199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.01538, "high": 0.01538, "low": 0.01538, "close": 0.01538, "volume": 0.0, "close_time": 1771480799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.01536, "high": 0.0154, "low": 0.01536, "close": 0.0154, "volume": 100217.0, "close_time": 1771484399999, "quote_volume": 1540.57316, "trades": 7, "taker_buy_base": 85217.0, "taker_buy_quote": 1309.87316 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0154, "high": 0.0154, "low": 0.01536, "close": 0.01537, "volume": 92469.0, "close_time": 1771487999999, "quote_volume": 1423.00949, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01508, "high": 0.01508, "low": 0.01505, "close": 0.01505, "volume": 16122.0, "close_time": 1771491599999, "quote_volume": 242.79606, "trades": 5, "taker_buy_base": 5000.0, "taker_buy_quote": 75.4 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.01518, "high": 0.0152, "low": 0.01514, "close": 0.01514, "volume": 82425.0, "close_time": 1771495199999, "quote_volume": 1251.22884, "trades": 6, "taker_buy_base": 2778.0, "taker_buy_quote": 42.20538 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.01508, "high": 0.01512, "low": 0.01508, "close": 0.0151, "volume": 111345.0, "close_time": 1771498799999, "quote_volume": 1680.44212, "trades": 9, "taker_buy_base": 105651.0, "taker_buy_quote": 1594.48992 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0151, "close": 0.0151, "volume": 0.0, "close_time": 1771502399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01508, "high": 0.01508, "low": 0.01506, "close": 0.01506, "volume": 24743.0, "close_time": 1771505999999, "quote_volume": 373.08844, "trades": 5, "taker_buy_base": 24743.0, "taker_buy_quote": 373.08844 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.01494, "high": 0.01494, "low": 0.01481, "close": 0.01481, "volume": 33620.0, "close_time": 1771509599999, "quote_volume": 498.63033, "trades": 5, "taker_buy_base": 30645.0, "taker_buy_quote": 454.18383 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.01485, "high": 0.01495, "low": 0.01481, "close": 0.0149, "volume": 414281.0, "close_time": 1771513199999, "quote_volume": 6160.30994, "trades": 29, "taker_buy_base": 144744.0, "taker_buy_quote": 2152.18413 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.01502, "high": 0.01502, "low": 0.01483, "close": 0.01483, "volume": 90348.0, "close_time": 1771516799999, "quote_volume": 1346.52882, "trades": 8, "taker_buy_base": 85193.0, "taker_buy_quote": 1270.04662 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01483, "high": 0.01487, "low": 0.01481, "close": 0.01487, "volume": 216215.0, "close_time": 1771520399999, "quote_volume": 3209.14971, "trades": 5, "taker_buy_base": 99451.0, "taker_buy_quote": 1475.65435 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.01493, "high": 0.01499, "low": 0.0148, "close": 0.0148, "volume": 482257.0, "close_time": 1771523999999, "quote_volume": 7182.16323, "trades": 27, "taker_buy_base": 383120.0, "taker_buy_quote": 5697.76854 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0149, "high": 0.01503, "low": 0.0149, "close": 0.01503, "volume": 179680.0, "close_time": 1771527599999, "quote_volume": 2688.61762, "trades": 7, "taker_buy_base": 19572.0, "taker_buy_quote": 292.6014 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.01507, "high": 0.01509, "low": 0.01504, "close": 0.01509, "volume": 194178.0, "close_time": 1771531199999, "quote_volume": 2926.15422, "trades": 6, "taker_buy_base": 69750.0, "taker_buy_quote": 1052.5275 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01516, "high": 0.01517, "low": 0.01516, "close": 0.01517, "volume": 65847.0, "close_time": 1771534799999, "quote_volume": 998.29052, "trades": 3, "taker_buy_base": 5000.0, "taker_buy_quote": 75.85 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.01522, "high": 0.01522, "low": 0.01522, "close": 0.01522, "volume": 728.0, "close_time": 1771538399999, "quote_volume": 11.08016, "trades": 1, "taker_buy_base": 728.0, "taker_buy_quote": 11.08016 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.01522, "high": 0.01526, "low": 0.01522, "close": 0.01526, "volume": 4927.0, "close_time": 1771541999999, "quote_volume": 75.01514, "trades": 2, "taker_buy_base": 4927.0, "taker_buy_quote": 75.01514 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.01531, "high": 0.01531, "low": 0.01531, "close": 0.01531, "volume": 391.0, "close_time": 1771545599999, "quote_volume": 5.98621, "trades": 1, "taker_buy_base": 391.0, "taker_buy_quote": 5.98621 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01529, "high": 0.01529, "low": 0.01529, "close": 0.01529, "volume": 2000.0, "close_time": 1771549199999, "quote_volume": 30.58, "trades": 1, "taker_buy_base": 2000.0, "taker_buy_quote": 30.58 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.01528, "high": 0.01529, "low": 0.01528, "close": 0.01529, "volume": 2688.0, "close_time": 1771552799999, "quote_volume": 41.07596, "trades": 2, "taker_buy_base": 332.0, "taker_buy_quote": 5.07628 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.01529, "high": 0.01529, "low": 0.01529, "close": 0.01529, "volume": 0.0, "close_time": 1771556399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0154, "high": 0.01547, "low": 0.0154, "close": 0.01544, "volume": 22968.0, "close_time": 1771559999999, "quote_volume": 354.61, "trades": 21, "taker_buy_base": 21506.0, "taker_buy_quote": 332.05134 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01543, "high": 0.01549, "low": 0.01535, "close": 0.01535, "volume": 81631.0, "close_time": 1771563599999, "quote_volume": 1254.18615, "trades": 13, "taker_buy_base": 81631.0, "taker_buy_quote": 1254.18615 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.01531, "high": 0.01537, "low": 0.01531, "close": 0.01537, "volume": 114746.0, "close_time": 1771567199999, "quote_volume": 1762.08906, "trades": 11, "taker_buy_base": 37663.0, "taker_buy_quote": 578.77794 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.01537, "high": 0.01537, "low": 0.01537, "close": 0.01537, "volume": 0.0, "close_time": 1771570799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.01534, "high": 0.01536, "low": 0.01534, "close": 0.01536, "volume": 6800.0, "close_time": 1771574399999, "quote_volume": 104.348, "trades": 3, "taker_buy_base": 5000.0, "taker_buy_quote": 76.7 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01541, "high": 0.0156, "low": 0.01541, "close": 0.0156, "volume": 13748.0, "close_time": 1771577999999, "quote_volume": 214.17025, "trades": 4, "taker_buy_base": 12979.0, "taker_buy_quote": 202.25075 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.01554, "high": 0.01577, "low": 0.01554, "close": 0.01564, "volume": 175169.0, "close_time": 1771581599999, "quote_volume": 2742.20021, "trades": 36, "taker_buy_base": 171178.0, "taker_buy_quote": 2679.69643 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.01564, "high": 0.01571, "low": 0.01563, "close": 0.01568, "volume": 92642.0, "close_time": 1771585199999, "quote_volume": 1449.4987, "trades": 64, "taker_buy_base": 30064.0, "taker_buy_quote": 471.35456 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.01567, "high": 0.01568, "low": 0.01541, "close": 0.01541, "volume": 62486.0, "close_time": 1771588799999, "quote_volume": 970.55114, "trades": 51, "taker_buy_base": 32738.0, "taker_buy_quote": 508.51041 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01545, "high": 0.0155, "low": 0.01544, "close": 0.01544, "volume": 92074.0, "close_time": 1771592399999, "quote_volume": 1421.99243, "trades": 11, "taker_buy_base": 10193.0, "taker_buy_quote": 157.55011 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0154, "high": 0.0154, "low": 0.01513, "close": 0.01518, "volume": 387007.0, "close_time": 1771595999999, "quote_volume": 5890.48445, "trades": 27, "taker_buy_base": 224737.0, "taker_buy_quote": 3429.35777 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.01518, "high": 0.01526, "low": 0.01518, "close": 0.01526, "volume": 58431.0, "close_time": 1771599599999, "quote_volume": 887.12658, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.01525, "high": 0.01551, "low": 0.01525, "close": 0.01545, "volume": 528294.0, "close_time": 1771603199999, "quote_volume": 8143.05129, "trades": 49, "taker_buy_base": 302123.0, "taker_buy_quote": 4653.88566 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01563, "high": 0.01564, "low": 0.01558, "close": 0.01562, "volume": 276491.0, "close_time": 1771606799999, "quote_volume": 4315.77122, "trades": 12, "taker_buy_base": 76282.0, "taker_buy_quote": 1188.6874 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.01556, "high": 0.01567, "low": 0.01538, "close": 0.01567, "volume": 174929.0, "close_time": 1771610399999, "quote_volume": 2714.43914, "trades": 21, "taker_buy_base": 165550.0, "taker_buy_quote": 2569.88764 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.01571, "high": 0.01575, "low": 0.01563, "close": 0.01563, "volume": 535238.0, "close_time": 1771613999999, "quote_volume": 8402.78746, "trades": 26, "taker_buy_base": 256539.0, "taker_buy_quote": 4035.97997 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.01567, "high": 0.01569, "low": 0.01561, "close": 0.01561, "volume": 223647.0, "close_time": 1771617599999, "quote_volume": 3501.51629, "trades": 5, "taker_buy_base": 73933.0, "taker_buy_quote": 1160.00877 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.01564, "high": 0.01564, "low": 0.01557, "close": 0.01557, "volume": 2760.0, "close_time": 1771621199999, "quote_volume": 43.0404, "trades": 2, "taker_buy_base": 960.0, "taker_buy_quote": 15.0144 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.01556, "high": 0.01556, "low": 0.01556, "close": 0.01556, "volume": 1739.0, "close_time": 1771624799999, "quote_volume": 27.05884, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.01558, "high": 0.01558, "low": 0.01558, "close": 0.01558, "volume": 529.0, "close_time": 1771628399999, "quote_volume": 8.24182, "trades": 1, "taker_buy_base": 529.0, "taker_buy_quote": 8.24182 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.01568, "high": 0.01568, "low": 0.01568, "close": 0.01568, "volume": 73933.0, "close_time": 1771631999999, "quote_volume": 1159.26944, "trades": 1, "taker_buy_base": 73933.0, "taker_buy_quote": 1159.26944 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01565, "high": 0.01565, "low": 0.01562, "close": 0.01562, "volume": 10495.0, "close_time": 1771635599999, "quote_volume": 163.9859, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.01562, "high": 0.01562, "low": 0.01562, "close": 0.01562, "volume": 0.0, "close_time": 1771639199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.01557, "high": 0.01561, "low": 0.01554, "close": 0.01561, "volume": 2135.0, "close_time": 1771642799999, "quote_volume": 33.285, "trades": 3, "taker_buy_base": 385.0, "taker_buy_quote": 5.99445 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.01561, "high": 0.01561, "low": 0.01561, "close": 0.01561, "volume": 0.0, "close_time": 1771646399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01561, "high": 0.01561, "low": 0.01561, "close": 0.01561, "volume": 0.0, "close_time": 1771649999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.01561, "high": 0.01561, "low": 0.01561, "close": 0.01561, "volume": 73933.0, "close_time": 1771653599999, "quote_volume": 1154.09413, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.01563, "high": 0.01563, "low": 0.01561, "close": 0.01561, "volume": 26022.0, "close_time": 1771657199999, "quote_volume": 406.28942, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.01565, "high": 0.01565, "low": 0.01565, "close": 0.01565, "volume": 73933.0, "close_time": 1771660799999, "quote_volume": 1157.05145, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01565, "high": 0.01565, "low": 0.01565, "close": 0.01565, "volume": 0.0, "close_time": 1771664399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.01594, "high": 0.01596, "low": 0.01593, "close": 0.01596, "volume": 79035.0, "close_time": 1771667999999, "quote_volume": 1259.79673, "trades": 12, "taker_buy_base": 73933.0, "taker_buy_quote": 1178.49202 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.01597, "high": 0.01597, "low": 0.01592, "close": 0.01592, "volume": 3054.0, "close_time": 1771671599999, "quote_volume": 48.71965, "trades": 3, "taker_buy_base": 1130.0, "taker_buy_quote": 17.99337 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.01589, "high": 0.01589, "low": 0.01589, "close": 0.01589, "volume": 1173.0, "close_time": 1771675199999, "quote_volume": 18.63897, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01582, "high": 0.01582, "low": 0.01582, "close": 0.01582, "volume": 868.0, "close_time": 1771678799999, "quote_volume": 13.73176, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0158, "high": 0.0158, "low": 0.01574, "close": 0.01574, "volume": 3286.0, "close_time": 1771682399999, "quote_volume": 51.74762, "trades": 2, "taker_buy_base": 3286.0, "taker_buy_quote": 51.74762 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.01583, "high": 0.01593, "low": 0.01583, "close": 0.01588, "volume": 30045.0, "close_time": 1771685999999, "quote_volume": 476.62385, "trades": 7, "taker_buy_base": 9729.0, "taker_buy_quote": 154.80297 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0159, "high": 0.016, "low": 0.01583, "close": 0.01597, "volume": 184248.0, "close_time": 1771689599999, "quote_volume": 2931.37216, "trades": 16, "taker_buy_base": 74246.0, "taker_buy_quote": 1178.29967 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01582, "high": 0.01591, "low": 0.01578, "close": 0.01583, "volume": 251113.0, "close_time": 1771693199999, "quote_volume": 3983.34203, "trades": 23, "taker_buy_base": 131775.0, "taker_buy_quote": 2088.54895 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.01586, "high": 0.01586, "low": 0.01582, "close": 0.01582, "volume": 75992.0, "close_time": 1771696799999, "quote_volume": 1205.21612, "trades": 2, "taker_buy_base": 75567.0, "taker_buy_quote": 1198.49262 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0159, "high": 0.0159, "low": 0.01584, "close": 0.0159, "volume": 49627.0, "close_time": 1771700399999, "quote_volume": 788.81904, "trades": 10, "taker_buy_base": 41320.0, "taker_buy_quote": 656.988 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.01584, "high": 0.01584, "low": 0.01583, "close": 0.01583, "volume": 1885.0, "close_time": 1771703999999, "quote_volume": 29.84844, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01583, "high": 0.01587, "low": 0.01581, "close": 0.01587, "volume": 27132.0, "close_time": 1771707599999, "quote_volume": 429.47244, "trades": 9, "taker_buy_base": 12167.0, "taker_buy_quote": 192.85317 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.01587, "high": 0.01587, "low": 0.01587, "close": 0.01587, "volume": 0.0, "close_time": 1771711199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0158, "close": 0.0158, "volume": 19199.0, "close_time": 1771714799999, "quote_volume": 303.3442, "trades": 1, "taker_buy_base": 19199.0, "taker_buy_quote": 303.3442 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.01577, "high": 0.01577, "low": 0.01574, "close": 0.01574, "volume": 99524.0, "close_time": 1771718399999, "quote_volume": 1567.22647, "trades": 10, "taker_buy_base": 87375.0, "taker_buy_quote": 1375.63674 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01574, "high": 0.01574, "low": 0.01556, "close": 0.01559, "volume": 167544.0, "close_time": 1771721999999, "quote_volume": 2620.54426, "trades": 14, "taker_buy_base": 8030.0, "taker_buy_quote": 125.19671 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.01553, "high": 0.01553, "low": 0.01552, "close": 0.01552, "volume": 15000.0, "close_time": 1771725599999, "quote_volume": 232.818, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.01549, "high": 0.01549, "low": 0.01549, "close": 0.01549, "volume": 1600.0, "close_time": 1771729199999, "quote_volume": 24.784, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.01534, "high": 0.01534, "low": 0.01528, "close": 0.01534, "volume": 152118.0, "close_time": 1771732799999, "quote_volume": 2331.02073, "trades": 13, "taker_buy_base": 148745.0, "taker_buy_quote": 2279.48129 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0153, "high": 0.0153, "low": 0.01527, "close": 0.01527, "volume": 77367.0, "close_time": 1771736399999, "quote_volume": 1183.6611, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.01522, "high": 0.01525, "low": 0.01522, "close": 0.01525, "volume": 27335.0, "close_time": 1771739999999, "quote_volume": 416.75669, "trades": 4, "taker_buy_base": 23933.0, "taker_buy_quote": 364.97825 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.01524, "high": 0.01527, "low": 0.01524, "close": 0.01527, "volume": 91573.0, "close_time": 1771743599999, "quote_volume": 1398.05553, "trades": 10, "taker_buy_base": 8806.0, "taker_buy_quote": 134.20344 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.01527, "high": 0.01527, "low": 0.01527, "close": 0.01527, "volume": 0.0, "close_time": 1771747199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01527, "high": 0.01527, "low": 0.01527, "close": 0.01527, "volume": 0.0, "close_time": 1771750799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.01523, "high": 0.01527, "low": 0.01523, "close": 0.01527, "volume": 10638.0, "close_time": 1771754399999, "quote_volume": 162.32957, "trades": 3, "taker_buy_base": 10638.0, "taker_buy_quote": 162.32957 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.01551, "high": 0.01554, "low": 0.01541, "close": 0.01543, "volume": 335983.0, "close_time": 1771757999999, "quote_volume": 5200.56395, "trades": 31, "taker_buy_base": 115118.0, "taker_buy_quote": 1778.22994 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.01544, "high": 0.01544, "low": 0.0154, "close": 0.0154, "volume": 76008.0, "close_time": 1771761599999, "quote_volume": 1173.54588, "trades": 4, "taker_buy_base": 76008.0, "taker_buy_quote": 1173.54588 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0154, "close": 0.0154, "volume": 0.0, "close_time": 1771765199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0154, "close": 0.0154, "volume": 0.0, "close_time": 1771768799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.01504, "high": 0.01504, "low": 0.01504, "close": 0.01504, "volume": 1117.0, "close_time": 1771772399999, "quote_volume": 16.79968, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.01507, "high": 0.01517, "low": 0.01507, "close": 0.01517, "volume": 7749.0, "close_time": 1771775999999, "quote_volume": 117.05233, "trades": 2, "taker_buy_base": 7749.0, "taker_buy_quote": 117.05233 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01509, "high": 0.01509, "low": 0.01509, "close": 0.01509, "volume": 7118.0, "close_time": 1771779599999, "quote_volume": 107.41062, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.01511, "high": 0.01511, "low": 0.01508, "close": 0.01508, "volume": 131454.0, "close_time": 1771783199999, "quote_volume": 1984.65915, "trades": 19, "taker_buy_base": 53693.0, "taker_buy_quote": 809.69044 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.01508, "high": 0.01508, "low": 0.01508, "close": 0.01508, "volume": 0.0, "close_time": 1771786799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.01508, "high": 0.01508, "low": 0.01508, "close": 0.01508, "volume": 0.0, "close_time": 1771790399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01502, "high": 0.01503, "low": 0.01502, "close": 0.01503, "volume": 1157.0, "close_time": 1771793999999, "quote_volume": 17.38258, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.01504, "high": 0.01504, "low": 0.01493, "close": 0.01495, "volume": 103524.0, "close_time": 1771797599999, "quote_volume": 1548.74688, "trades": 6, "taker_buy_base": 100416.0, "taker_buy_quote": 1502.29644 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.01497, "high": 0.01506, "low": 0.01497, "close": 0.01505, "volume": 15054.0, "close_time": 1771801199999, "quote_volume": 226.35486, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.01511, "high": 0.01513, "low": 0.01505, "close": 0.01507, "volume": 40602.0, "close_time": 1771804799999, "quote_volume": 612.52428, "trades": 13, "taker_buy_base": 984.0, "taker_buy_quote": 14.81904 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01509, "high": 0.01509, "low": 0.01509, "close": 0.01509, "volume": 38979.0, "close_time": 1771808399999, "quote_volume": 588.19311, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.01472, "high": 0.01479, "low": 0.01428, "close": 0.01428, "volume": 641421.0, "close_time": 1771811999999, "quote_volume": 9282.10427, "trades": 66, "taker_buy_base": 317937.0, "taker_buy_quote": 4598.02083 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.01434, "high": 0.01441, "low": 0.01433, "close": 0.01433, "volume": 256731.0, "close_time": 1771815599999, "quote_volume": 3687.65447, "trades": 76, "taker_buy_base": 111377.0, "taker_buy_quote": 1597.20523 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.01434, "high": 0.01434, "low": 0.01434, "close": 0.01434, "volume": 34264.0, "close_time": 1771819199999, "quote_volume": 491.34576, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.01433, "high": 0.01433, "low": 0.01433, "close": 0.01433, "volume": 80537.0, "close_time": 1771822799999, "quote_volume": 1154.09521, "trades": 1, "taker_buy_base": 80537.0, "taker_buy_quote": 1154.09521 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.01443, "high": 0.01448, "low": 0.01443, "close": 0.01448, "volume": 79010.0, "close_time": 1771826399999, "quote_volume": 1140.31781, "trades": 6, "taker_buy_base": 2393.0, "taker_buy_quote": 34.57885 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.01466, "high": 0.01469, "low": 0.01464, "close": 0.01464, "volume": 24128.0, "close_time": 1771829999999, "quote_volume": 354.13287, "trades": 7, "taker_buy_base": 16487.0, "taker_buy_quote": 242.06863 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.01465, "high": 0.01485, "low": 0.01465, "close": 0.01485, "volume": 37951.0, "close_time": 1771833599999, "quote_volume": 561.99214, "trades": 17, "taker_buy_base": 36762.0, "taker_buy_quote": 544.45439 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01485, "high": 0.01485, "low": 0.01485, "close": 0.01485, "volume": 0.0, "close_time": 1771837199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.01474, "high": 0.01492, "low": 0.01474, "close": 0.01492, "volume": 778.0, "close_time": 1771840799999, "quote_volume": 11.5426, "trades": 2, "taker_buy_base": 362.0, "taker_buy_quote": 5.33588 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.01496, "high": 0.01496, "low": 0.01494, "close": 0.01494, "volume": 58142.0, "close_time": 1771844399999, "quote_volume": 869.62714, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.01489, "high": 0.01489, "low": 0.01489, "close": 0.01489, "volume": 464.0, "close_time": 1771847999999, "quote_volume": 6.90896, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.01493, "high": 0.0151, "low": 0.01493, "close": 0.0151, "volume": 124653.0, "close_time": 1771851599999, "quote_volume": 1867.76291, "trades": 9, "taker_buy_base": 81467.0, "taker_buy_quote": 1216.30231 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.015, "high": 0.015, "low": 0.0149, "close": 0.0149, "volume": 107784.0, "close_time": 1771855199999, "quote_volume": 1606.38391, "trades": 5, "taker_buy_base": 74942.0, "taker_buy_quote": 1116.6358 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.01477, "high": 0.01483, "low": 0.01473, "close": 0.01477, "volume": 180298.0, "close_time": 1771858799999, "quote_volume": 2668.2179, "trades": 17, "taker_buy_base": 70772.0, "taker_buy_quote": 1045.42796 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.01473, "high": 0.01473, "low": 0.01467, "close": 0.01467, "volume": 54294.0, "close_time": 1771862399999, "quote_volume": 799.43442, "trades": 10, "taker_buy_base": 54294.0, "taker_buy_quote": 799.43442 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01458, "high": 0.01471, "low": 0.01458, "close": 0.01469, "volume": 233223.0, "close_time": 1771865999999, "quote_volume": 3421.13122, "trades": 21, "taker_buy_base": 82935.0, "taker_buy_quote": 1216.44306 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.01455, "high": 0.01456, "low": 0.01432, "close": 0.01446, "volume": 194462.0, "close_time": 1771869599999, "quote_volume": 2816.40318, "trades": 30, "taker_buy_base": 80564.0, "taker_buy_quote": 1173.01184 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.01449, "high": 0.01462, "low": 0.01449, "close": 0.01462, "volume": 12507.0, "close_time": 1771873199999, "quote_volume": 182.44074, "trades": 9, "taker_buy_base": 6112.0, "taker_buy_quote": 89.30386 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.01449, "high": 0.01449, "low": 0.01443, "close": 0.01443, "volume": 35492.0, "close_time": 1771876799999, "quote_volume": 512.25756, "trades": 2, "taker_buy_base": 35492.0, "taker_buy_quote": 512.25756 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01439, "high": 0.01445, "low": 0.01439, "close": 0.01445, "volume": 83073.0, "close_time": 1771880399999, "quote_volume": 1200.28643, "trades": 8, "taker_buy_base": 81273.0, "taker_buy_quote": 1174.38443 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.01456, "high": 0.01456, "low": 0.01451, "close": 0.01455, "volume": 13840.0, "close_time": 1771883999999, "quote_volume": 201.36173, "trades": 3, "taker_buy_base": 13367.0, "taker_buy_quote": 194.4985 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.01465, "high": 0.01467, "low": 0.01458, "close": 0.01458, "volume": 177539.0, "close_time": 1771887599999, "quote_volume": 2596.69813, "trades": 19, "taker_buy_base": 25083.0, "taker_buy_quote": 367.55695 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.01456, "high": 0.01456, "low": 0.01456, "close": 0.01456, "volume": 5400.0, "close_time": 1771891199999, "quote_volume": 78.624, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01452, "high": 0.01463, "low": 0.01452, "close": 0.01463, "volume": 16886.0, "close_time": 1771894799999, "quote_volume": 246.28176, "trades": 8, "taker_buy_base": 12618.0, "taker_buy_quote": 184.1124 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.01458, "high": 0.01458, "low": 0.01424, "close": 0.01443, "volume": 306314.0, "close_time": 1771898399999, "quote_volume": 4421.92522, "trades": 44, "taker_buy_base": 153765.0, "taker_buy_quote": 2214.18747 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.01441, "high": 0.01443, "low": 0.01434, "close": 0.01443, "volume": 16315.0, "close_time": 1771901999999, "quote_volume": 234.71387, "trades": 7, "taker_buy_base": 3153.0, "taker_buy_quote": 45.49779 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.01431, "high": 0.01435, "low": 0.01424, "close": 0.01435, "volume": 199930.0, "close_time": 1771905599999, "quote_volume": 2859.73387, "trades": 21, "taker_buy_base": 86728.0, "taker_buy_quote": 1241.07141 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01438, "high": 0.01438, "low": 0.0143, "close": 0.01435, "volume": 31389.0, "close_time": 1771909199999, "quote_volume": 450.45785, "trades": 16, "taker_buy_base": 10371.0, "taker_buy_quote": 148.62838 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.01438, "high": 0.01438, "low": 0.01419, "close": 0.01419, "volume": 236291.0, "close_time": 1771912799999, "quote_volume": 3377.65996, "trades": 11, "taker_buy_base": 76722.0, "taker_buy_quote": 1088.68518 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.01425, "high": 0.01425, "low": 0.01418, "close": 0.01425, "volume": 20754.0, "close_time": 1771916399999, "quote_volume": 295.67372, "trades": 4, "taker_buy_base": 20000.0, "taker_buy_quote": 284.982 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.01419, "high": 0.01419, "low": 0.01409, "close": 0.01409, "volume": 162996.0, "close_time": 1771919999999, "quote_volume": 2304.45954, "trades": 5, "taker_buy_base": 84537.0, "taker_buy_quote": 1191.12633 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.01415, "high": 0.01424, "low": 0.01415, "close": 0.01424, "volume": 96292.0, "close_time": 1771923599999, "quote_volume": 1366.58628, "trades": 5, "taker_buy_base": 6800.0, "taker_buy_quote": 96.67 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.01421, "high": 0.01421, "low": 0.01418, "close": 0.0142, "volume": 37720.0, "close_time": 1771927199999, "quote_volume": 535.90454, "trades": 10, "taker_buy_base": 26410.0, "taker_buy_quote": 375.26137 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.01427, "high": 0.01429, "low": 0.01427, "close": 0.01428, "volume": 45058.0, "close_time": 1771930799999, "quote_volume": 643.38846, "trades": 8, "taker_buy_base": 43432.0, "taker_buy_quote": 620.18544 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.01428, "high": 0.01428, "low": 0.01428, "close": 0.01428, "volume": 8825.0, "close_time": 1771934399999, "quote_volume": 126.021, "trades": 2, "taker_buy_base": 5000.0, "taker_buy_quote": 71.4 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01436, "high": 0.01436, "low": 0.01436, "close": 0.01436, "volume": 2485.0, "close_time": 1771937999999, "quote_volume": 35.6846, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0143, "high": 0.01432, "low": 0.01415, "close": 0.01429, "volume": 146287.0, "close_time": 1771941599999, "quote_volume": 2076.35888, "trades": 21, "taker_buy_base": 112079.0, "taker_buy_quote": 1590.67642 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.01429, "high": 0.01468, "low": 0.01429, "close": 0.01468, "volume": 115253.0, "close_time": 1771945199999, "quote_volume": 1649.36165, "trades": 15, "taker_buy_base": 7271.0, "taker_buy_quote": 104.78061 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0146, "close": 0.01466, "volume": 390605.0, "close_time": 1771948799999, "quote_volume": 5754.88281, "trades": 27, "taker_buy_base": 205248.0, "taker_buy_quote": 3019.39644 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01467, "high": 0.01482, "low": 0.01467, "close": 0.01474, "volume": 115792.0, "close_time": 1771952399999, "quote_volume": 1711.97137, "trades": 26, "taker_buy_base": 27291.0, "taker_buy_quote": 402.63368 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.01488, "high": 0.01513, "low": 0.01488, "close": 0.01496, "volume": 339462.0, "close_time": 1771955999999, "quote_volume": 5116.04263, "trades": 68, "taker_buy_base": 213385.0, "taker_buy_quote": 3215.22933 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.01489, "high": 0.01492, "low": 0.01489, "close": 0.01492, "volume": 70363.0, "close_time": 1771959599999, "quote_volume": 1049.76118, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.01487, "high": 0.01487, "low": 0.01477, "close": 0.0148, "volume": 171714.0, "close_time": 1771963199999, "quote_volume": 2546.18412, "trades": 10, "taker_buy_base": 127420.0, "taker_buy_quote": 1889.805 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01492, "high": 0.01499, "low": 0.01486, "close": 0.01486, "volume": 262683.0, "close_time": 1771966799999, "quote_volume": 3917.89305, "trades": 14, "taker_buy_base": 93605.0, "taker_buy_quote": 1392.64369 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.01478, "high": 0.01478, "low": 0.01478, "close": 0.01478, "volume": 20000.0, "close_time": 1771970399999, "quote_volume": 295.6, "trades": 6, "taker_buy_base": 15000.0, "taker_buy_quote": 221.7 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.01478, "high": 0.01478, "low": 0.01478, "close": 0.01478, "volume": 0.0, "close_time": 1771973999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.01478, "high": 0.01478, "low": 0.01478, "close": 0.01478, "volume": 0.0, "close_time": 1771977599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01496, "high": 0.01588, "low": 0.01477, "close": 0.01554, "volume": 5288131.0, "close_time": 1771981199999, "quote_volume": 80755.00181, "trades": 511, "taker_buy_base": 3109648.0, "taker_buy_quote": 47501.59362 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.01521, "high": 0.01583, "low": 0.01521, "close": 0.01578, "volume": 806661.0, "close_time": 1771984799999, "quote_volume": 12607.03749, "trades": 92, "taker_buy_base": 399193.0, "taker_buy_quote": 6251.93622 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.01576, "high": 0.01607, "low": 0.01548, "close": 0.01552, "volume": 850616.0, "close_time": 1771988399999, "quote_volume": 13444.7397, "trades": 84, "taker_buy_base": 461551.0, "taker_buy_quote": 7318.26552 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.01553, "high": 0.01559, "low": 0.01536, "close": 0.01537, "volume": 246244.0, "close_time": 1771991999999, "quote_volume": 3816.55051, "trades": 62, "taker_buy_base": 125297.0, "taker_buy_quote": 1943.30014 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01535, "high": 0.01541, "low": 0.01518, "close": 0.01539, "volume": 697950.0, "close_time": 1771995599999, "quote_volume": 10645.5477, "trades": 65, "taker_buy_base": 26935.0, "taker_buy_quote": 411.27676 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.01537, "high": 0.0155, "low": 0.01524, "close": 0.0155, "volume": 81279.0, "close_time": 1771999199999, "quote_volume": 1255.36143, "trades": 9, "taker_buy_base": 1009.0, "taker_buy_quote": 15.50833 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.01552, "high": 0.01565, "low": 0.01536, "close": 0.01536, "volume": 333471.0, "close_time": 1772002799999, "quote_volume": 5166.8896, "trades": 36, "taker_buy_base": 199660.0, "taker_buy_quote": 3086.73631 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.01544, "high": 0.01581, "low": 0.01544, "close": 0.01579, "volume": 261203.0, "close_time": 1772006399999, "quote_volume": 4078.59967, "trades": 38, "taker_buy_base": 122051.0, "taker_buy_quote": 1911.69601 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.01572, "high": 0.01576, "low": 0.01551, "close": 0.01558, "volume": 215865.0, "close_time": 1772009999999, "quote_volume": 3384.28105, "trades": 67, "taker_buy_base": 169719.0, "taker_buy_quote": 2667.33505 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.01569, "high": 0.01569, "low": 0.01566, "close": 0.01567, "volume": 94999.0, "close_time": 1772013599999, "quote_volume": 1487.8637, "trades": 8, "taker_buy_base": 6385.0, "taker_buy_quote": 99.9891 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.01559, "high": 0.01559, "low": 0.01541, "close": 0.01543, "volume": 27839.0, "close_time": 1772017199999, "quote_volume": 432.22971, "trades": 4, "taker_buy_base": 27839.0, "taker_buy_quote": 432.22971 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.01539, "high": 0.01539, "low": 0.01538, "close": 0.01539, "volume": 68843.0, "close_time": 1772020799999, "quote_volume": 1059.46923, "trades": 4, "taker_buy_base": 66389.0, "taker_buy_quote": 1021.72671 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.01548, "high": 0.01548, "low": 0.01535, "close": 0.01543, "volume": 313365.0, "close_time": 1772024399999, "quote_volume": 4823.98471, "trades": 19, "taker_buy_base": 153170.0, "taker_buy_quote": 2354.6349 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.01546, "high": 0.01546, "low": 0.0153, "close": 0.01533, "volume": 144622.0, "close_time": 1772027999999, "quote_volume": 2225.72992, "trades": 27, "taker_buy_base": 22187.0, "taker_buy_quote": 340.77471 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.01534, "high": 0.01534, "low": 0.01514, "close": 0.01528, "volume": 161878.0, "close_time": 1772031599999, "quote_volume": 2461.53513, "trades": 18, "taker_buy_base": 149408.0, "taker_buy_quote": 2271.61498 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.01532, "high": 0.01538, "low": 0.01532, "close": 0.01538, "volume": 18165.0, "close_time": 1772035199999, "quote_volume": 278.32296, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.01553, "high": 0.01559, "low": 0.01549, "close": 0.01555, "volume": 532893.0, "close_time": 1772038799999, "quote_volume": 8270.16623, "trades": 44, "taker_buy_base": 249279.0, "taker_buy_quote": 3869.22408 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.01557, "high": 0.01564, "low": 0.01557, "close": 0.01564, "volume": 3474.0, "close_time": 1772042399999, "quote_volume": 54.25909, "trades": 4, "taker_buy_base": 2413.0, "taker_buy_quote": 37.73932 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.01559, "high": 0.01567, "low": 0.01559, "close": 0.01565, "volume": 42951.0, "close_time": 1772045999999, "quote_volume": 671.93881, "trades": 5, "taker_buy_base": 8077.0, "taker_buy_quote": 126.16071 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.01556, "high": 0.01556, "low": 0.01536, "close": 0.01546, "volume": 336644.0, "close_time": 1772049599999, "quote_volume": 5201.50446, "trades": 41, "taker_buy_base": 248936.0, "taker_buy_quote": 3842.69521 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.01553, "high": 0.01566, "low": 0.01551, "close": 0.01566, "volume": 220120.0, "close_time": 1772053199999, "quote_volume": 3436.65894, "trades": 11, "taker_buy_base": 5886.0, "taker_buy_quote": 91.60704 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.01566, "high": 0.01576, "low": 0.01565, "close": 0.01572, "volume": 170518.0, "close_time": 1772056799999, "quote_volume": 2680.30182, "trades": 27, "taker_buy_base": 63920.0, "taker_buy_quote": 1002.94463 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.01573, "high": 0.01588, "low": 0.01569, "close": 0.01569, "volume": 305328.0, "close_time": 1772060399999, "quote_volume": 4803.02606, "trades": 35, "taker_buy_base": 230231.0, "taker_buy_quote": 3620.02107 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.01566, "high": 0.01566, "low": 0.01554, "close": 0.01555, "volume": 65059.0, "close_time": 1772063999999, "quote_volume": 1011.79846, "trades": 5, "taker_buy_base": 63868.0, "taker_buy_quote": 993.1474 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01558, "high": 0.01586, "low": 0.01552, "close": 0.01564, "volume": 756583.0, "close_time": 1772067599999, "quote_volume": 11831.29704, "trades": 78, "taker_buy_base": 353588.0, "taker_buy_quote": 5526.53618 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.01555, "high": 0.01555, "low": 0.01532, "close": 0.01532, "volume": 153935.0, "close_time": 1772071199999, "quote_volume": 2377.06028, "trades": 22, "taker_buy_base": 70153.0, "taker_buy_quote": 1074.74396 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.01531, "high": 0.01531, "low": 0.01517, "close": 0.01522, "volume": 366672.0, "close_time": 1772074799999, "quote_volume": 5585.411, "trades": 17, "taker_buy_base": 88337.0, "taker_buy_quote": 1344.72443 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0152, "high": 0.01522, "low": 0.0152, "close": 0.0152, "volume": 85595.0, "close_time": 1772078399999, "quote_volume": 1302.55788, "trades": 5, "taker_buy_base": 369.0, "taker_buy_quote": 5.6088 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.01517, "high": 0.01532, "low": 0.01517, "close": 0.01532, "volume": 91184.0, "close_time": 1772081999999, "quote_volume": 1384.54232, "trades": 12, "taker_buy_base": 89104.0, "taker_buy_quote": 1352.71832 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.01523, "high": 0.01523, "low": 0.01497, "close": 0.01497, "volume": 87465.0, "close_time": 1772085599999, "quote_volume": 1330.81816, "trades": 9, "taker_buy_base": 4061.0, "taker_buy_quote": 60.86144 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.01514, "high": 0.01515, "low": 0.01507, "close": 0.01512, "volume": 43526.0, "close_time": 1772089199999, "quote_volume": 658.57322, "trades": 7, "taker_buy_base": 42025.0, "taker_buy_quote": 635.84808 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.01512, "high": 0.01512, "low": 0.01512, "close": 0.01512, "volume": 0.0, "close_time": 1772092799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.01514, "high": 0.01514, "low": 0.01514, "close": 0.01514, "volume": 10791.0, "close_time": 1772096399999, "quote_volume": 163.37574, "trades": 2, "taker_buy_base": 10791.0, "taker_buy_quote": 163.37574 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0152, "high": 0.0152, "low": 0.01518, "close": 0.01518, "volume": 8128.0, "close_time": 1772099999999, "quote_volume": 123.40074, "trades": 6, "taker_buy_base": 8128.0, "taker_buy_quote": 123.40074 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.01516, "high": 0.01516, "low": 0.01498, "close": 0.01498, "volume": 123629.0, "close_time": 1772103599999, "quote_volume": 1862.33752, "trades": 33, "taker_buy_base": 55914.0, "taker_buy_quote": 842.65495 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.01501, "high": 0.01506, "low": 0.01501, "close": 0.01506, "volume": 14749.0, "close_time": 1772107199999, "quote_volume": 221.6563, "trades": 15, "taker_buy_base": 13557.0, "taker_buy_quote": 203.74054 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.01492, "high": 0.01501, "low": 0.01489, "close": 0.01501, "volume": 15998.0, "close_time": 1772110799999, "quote_volume": 239.19157, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.01502, "high": 0.01504, "low": 0.015, "close": 0.01503, "volume": 11036.0, "close_time": 1772114399999, "quote_volume": 165.72379, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.01495, "high": 0.01495, "low": 0.01476, "close": 0.01476, "volume": 28881.0, "close_time": 1772117999999, "quote_volume": 429.66986, "trades": 14, "taker_buy_base": 5251.0, "taker_buy_quote": 77.50476 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.01485, "high": 0.01489, "low": 0.01473, "close": 0.01481, "volume": 147416.0, "close_time": 1772121599999, "quote_volume": 2184.85097, "trades": 64, "taker_buy_base": 18649.0, "taker_buy_quote": 276.4783 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01478, "high": 0.01478, "low": 0.0144, "close": 0.01446, "volume": 289901.0, "close_time": 1772125199999, "quote_volume": 4219.07057, "trades": 37, "taker_buy_base": 191676.0, "taker_buy_quote": 2784.95278 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0146, "high": 0.01467, "low": 0.0146, "close": 0.01467, "volume": 5841.0, "close_time": 1772128799999, "quote_volume": 85.55611, "trades": 4, "taker_buy_base": 4433.0, "taker_buy_quote": 64.99111 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.01459, "high": 0.01492, "low": 0.01459, "close": 0.01492, "volume": 151514.0, "close_time": 1772132399999, "quote_volume": 2219.7326, "trades": 27, "taker_buy_base": 103149.0, "taker_buy_quote": 1509.77107 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.01515, "high": 0.01529, "low": 0.01511, "close": 0.01524, "volume": 277743.0, "close_time": 1772135999999, "quote_volume": 4220.61822, "trades": 55, "taker_buy_base": 162996.0, "taker_buy_quote": 2480.59582 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.01523, "high": 0.01566, "low": 0.01523, "close": 0.01533, "volume": 1029240.0, "close_time": 1772139599999, "quote_volume": 15893.91421, "trades": 127, "taker_buy_base": 785678.0, "taker_buy_quote": 12140.44852 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.01528, "high": 0.0154, "low": 0.01527, "close": 0.01531, "volume": 226936.0, "close_time": 1772143199999, "quote_volume": 3481.81724, "trades": 15, "taker_buy_base": 63437.0, "taker_buy_quote": 969.3443 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.01533, "high": 0.01533, "low": 0.01518, "close": 0.01526, "volume": 6313.0, "close_time": 1772146799999, "quote_volume": 96.37613, "trades": 4, "taker_buy_base": 4588.0, "taker_buy_quote": 69.99488 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.01518, "high": 0.01518, "low": 0.0151, "close": 0.0151, "volume": 137023.0, "close_time": 1772150399999, "quote_volume": 2070.82091, "trades": 6, "taker_buy_base": 652.0, "taker_buy_quote": 9.85824 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01508, "high": 0.01586, "low": 0.01486, "close": 0.01581, "volume": 3210080.0, "close_time": 1772153999999, "quote_volume": 49442.21935, "trades": 322, "taker_buy_base": 1613850.0, "taker_buy_quote": 24844.70779 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0159, "high": 0.01638, "low": 0.01567, "close": 0.01572, "volume": 3190253.0, "close_time": 1772157599999, "quote_volume": 51120.75802, "trades": 317, "taker_buy_base": 1857019.0, "taker_buy_quote": 29739.04701 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.01568, "high": 0.01616, "low": 0.01564, "close": 0.01582, "volume": 1221679.0, "close_time": 1772161199999, "quote_volume": 19400.65126, "trades": 120, "taker_buy_base": 519911.0, "taker_buy_quote": 8258.47889 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.01593, "high": 0.01648, "low": 0.01591, "close": 0.01624, "volume": 938500.0, "close_time": 1772164799999, "quote_volume": 15251.57725, "trades": 89, "taker_buy_base": 425772.0, "taker_buy_quote": 6911.81501 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.01626, "high": 0.01626, "low": 0.01595, "close": 0.01595, "volume": 274748.0, "close_time": 1772168399999, "quote_volume": 4423.15468, "trades": 31, "taker_buy_base": 125710.0, "taker_buy_quote": 2034.62472 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.01598, "high": 0.01611, "low": 0.01589, "close": 0.01604, "volume": 202171.0, "close_time": 1772171999999, "quote_volume": 3242.43977, "trades": 27, "taker_buy_base": 120536.0, "taker_buy_quote": 1930.75106 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.01623, "high": 0.01654, "low": 0.01618, "close": 0.01627, "volume": 1350729.0, "close_time": 1772175599999, "quote_volume": 22023.83026, "trades": 198, "taker_buy_base": 649312.0, "taker_buy_quote": 10591.98589 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.01635, "high": 0.02171, "low": 0.01633, "close": 0.02003, "volume": 19552332.0, "close_time": 1772179199999, "quote_volume": 382549.98238, "trades": 3476, "taker_buy_base": 9196353.0, "taker_buy_quote": 178654.71522 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02003, "high": 0.02023, "low": 0.01865, "close": 0.01947, "volume": 5941931.0, "close_time": 1772182799999, "quote_volume": 115272.19741, "trades": 965, "taker_buy_base": 2727825.0, "taker_buy_quote": 52895.19736 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.01952, "high": 0.02203, "low": 0.01952, "close": 0.02166, "volume": 10014021.0, "close_time": 1772186399999, "quote_volume": 211661.59193, "trades": 1498, "taker_buy_base": 4635654.0, "taker_buy_quote": 98336.44878 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.02185, "high": 0.025, "low": 0.02025, "close": 0.02417, "volume": 12860386.0, "close_time": 1772189999999, "quote_volume": 293466.72866, "trades": 1742, "taker_buy_base": 5735994.0, "taker_buy_quote": 130779.03488 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.02433, "high": 0.028, "low": 0.0239, "close": 0.02649, "volume": 18749869.0, "close_time": 1772193599999, "quote_volume": 490360.28506, "trades": 3048, "taker_buy_base": 7979501.0, "taker_buy_quote": 209780.09689 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.02621, "high": 0.027, "low": 0.02192, "close": 0.02366, "volume": 13670718.0, "close_time": 1772197199999, "quote_volume": 330291.78699, "trades": 2796, "taker_buy_base": 6859013.0, "taker_buy_quote": 165586.05251 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.02364, "high": 0.02475, "low": 0.02198, "close": 0.02399, "volume": 7762133.0, "close_time": 1772200799999, "quote_volume": 181367.83068, "trades": 1330, "taker_buy_base": 2801621.0, "taker_buy_quote": 64991.7088 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0239, "high": 0.02453, "low": 0.0226, "close": 0.02293, "volume": 3870650.0, "close_time": 1772204399999, "quote_volume": 90447.11127, "trades": 732, "taker_buy_base": 1772270.0, "taker_buy_quote": 41424.86349 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.02289, "high": 0.02414, "low": 0.02178, "close": 0.02292, "volume": 4755100.0, "close_time": 1772207999999, "quote_volume": 108586.98976, "trades": 754, "taker_buy_base": 1528915.0, "taker_buy_quote": 35025.95043 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.02273, "high": 0.02517, "low": 0.02273, "close": 0.0238, "volume": 7431286.0, "close_time": 1772211599999, "quote_volume": 179322.49091, "trades": 1173, "taker_buy_base": 3321621.0, "taker_buy_quote": 80243.03087 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0238, "high": 0.02463, "low": 0.02294, "close": 0.02347, "volume": 6453732.0, "close_time": 1772215199999, "quote_volume": 153120.65797, "trades": 1063, "taker_buy_base": 4478053.0, "taker_buy_quote": 106518.31687 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.02342, "high": 0.0249, "low": 0.02311, "close": 0.02399, "volume": 5347137.0, "close_time": 1772218799999, "quote_volume": 128447.28589, "trades": 885, "taker_buy_base": 3448393.0, "taker_buy_quote": 82803.69386 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.02428, "high": 0.02467, "low": 0.02342, "close": 0.02394, "volume": 2951946.0, "close_time": 1772222399999, "quote_volume": 71001.8091, "trades": 357, "taker_buy_base": 1526749.0, "taker_buy_quote": 36982.86789 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.02401, "high": 0.02425, "low": 0.02307, "close": 0.02365, "volume": 2008564.0, "close_time": 1772225999999, "quote_volume": 47507.97377, "trades": 262, "taker_buy_base": 950771.0, "taker_buy_quote": 22521.32394 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.02379, "high": 0.02382, "low": 0.02245, "close": 0.02308, "volume": 4371915.0, "close_time": 1772229599999, "quote_volume": 100871.28232, "trades": 386, "taker_buy_base": 2413659.0, "taker_buy_quote": 55809.18771 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.02333, "high": 0.02347, "low": 0.0221, "close": 0.02272, "volume": 1250438.0, "close_time": 1772233199999, "quote_volume": 28513.64376, "trades": 326, "taker_buy_base": 628347.0, "taker_buy_quote": 14308.37695 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.02291, "high": 0.02306, "low": 0.02195, "close": 0.02256, "volume": 609984.0, "close_time": 1772236799999, "quote_volume": 13585.73674, "trades": 119, "taker_buy_base": 404584.0, "taker_buy_quote": 9029.34554 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02239, "high": 0.02494, "low": 0.02187, "close": 0.02428, "volume": 5961501.0, "close_time": 1772240399999, "quote_volume": 140481.97253, "trades": 643, "taker_buy_base": 2966474.0, "taker_buy_quote": 69963.49737 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.02407, "high": 0.02407, "low": 0.02014, "close": 0.02038, "volume": 6140515.0, "close_time": 1772243999999, "quote_volume": 131085.67727, "trades": 603, "taker_buy_base": 2635175.0, "taker_buy_quote": 57104.69474 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.02056, "high": 0.02376, "low": 0.02039, "close": 0.02318, "volume": 4605597.0, "close_time": 1772247599999, "quote_volume": 103471.16776, "trades": 383, "taker_buy_base": 3583468.0, "taker_buy_quote": 80587.80227 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.02309, "high": 0.02423, "low": 0.02197, "close": 0.02251, "volume": 2545828.0, "close_time": 1772251199999, "quote_volume": 59359.11178, "trades": 379, "taker_buy_base": 1581228.0, "taker_buy_quote": 37131.07399 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.02233, "high": 0.02397, "low": 0.02219, "close": 0.02316, "volume": 1556455.0, "close_time": 1772254799999, "quote_volume": 35892.31672, "trades": 167, "taker_buy_base": 708725.0, "taker_buy_quote": 16440.49371 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.02301, "high": 0.02333, "low": 0.02252, "close": 0.02273, "volume": 815761.0, "close_time": 1772258399999, "quote_volume": 18685.71685, "trades": 84, "taker_buy_base": 456671.0, "taker_buy_quote": 10464.85651 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.02269, "high": 0.02269, "low": 0.02091, "close": 0.0211, "volume": 904241.0, "close_time": 1772261999999, "quote_volume": 19360.50839, "trades": 154, "taker_buy_base": 318495.0, "taker_buy_quote": 6799.74386 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.021, "high": 0.02165, "low": 0.02014, "close": 0.02045, "volume": 2082746.0, "close_time": 1772265599999, "quote_volume": 43184.30722, "trades": 207, "taker_buy_base": 832990.0, "taker_buy_quote": 17310.93201 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.02034, "high": 0.02054, "low": 0.01902, "close": 0.01902, "volume": 949664.0, "close_time": 1772269199999, "quote_volume": 19003.33374, "trades": 178, "taker_buy_base": 373951.0, "taker_buy_quote": 7468.61887 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0191, "high": 0.01966, "low": 0.01865, "close": 0.01888, "volume": 1958895.0, "close_time": 1772272799999, "quote_volume": 37404.07213, "trades": 206, "taker_buy_base": 1443175.0, "taker_buy_quote": 27570.33694 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.01886, "high": 0.01985, "low": 0.01886, "close": 0.01948, "volume": 2083982.0, "close_time": 1772276399999, "quote_volume": 40413.09228, "trades": 268, "taker_buy_base": 1523712.0, "taker_buy_quote": 29649.92738 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.01948, "high": 0.01981, "low": 0.01908, "close": 0.01933, "volume": 1064777.0, "close_time": 1772279999999, "quote_volume": 20712.40289, "trades": 105, "taker_buy_base": 282167.0, "taker_buy_quote": 5507.44087 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0192, "high": 0.01928, "low": 0.01885, "close": 0.0189, "volume": 474814.0, "close_time": 1772283599999, "quote_volume": 9047.86136, "trades": 57, "taker_buy_base": 150249.0, "taker_buy_quote": 2879.14335 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.01893, "high": 0.01924, "low": 0.01871, "close": 0.01909, "volume": 460124.0, "close_time": 1772287199999, "quote_volume": 8722.56714, "trades": 52, "taker_buy_base": 217715.0, "taker_buy_quote": 4129.75292 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.01928, "high": 0.02125, "low": 0.01915, "close": 0.02088, "volume": 1990948.0, "close_time": 1772290799999, "quote_volume": 39960.20081, "trades": 247, "taker_buy_base": 1145873.0, "taker_buy_quote": 23210.64475 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.02125, "high": 0.02162, "low": 0.01979, "close": 0.02043, "volume": 5408881.0, "close_time": 1772294399999, "quote_volume": 112371.89616, "trades": 563, "taker_buy_base": 3837310.0, "taker_buy_quote": 79779.27332 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.02048, "high": 0.02091, "low": 0.01951, "close": 0.01973, "volume": 787008.0, "close_time": 1772297999999, "quote_volume": 16077.90396, "trades": 84, "taker_buy_base": 366253.0, "taker_buy_quote": 7501.19782 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.01973, "high": 0.01995, "low": 0.01943, "close": 0.01955, "volume": 452930.0, "close_time": 1772301599999, "quote_volume": 8987.58342, "trades": 40, "taker_buy_base": 227635.0, "taker_buy_quote": 4523.83383 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.01947, "high": 0.01997, "low": 0.01942, "close": 0.01997, "volume": 256576.0, "close_time": 1772305199999, "quote_volume": 5044.72387, "trades": 34, "taker_buy_base": 109509.0, "taker_buy_quote": 2156.4348 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.02002, "high": 0.02062, "low": 0.01993, "close": 0.0202, "volume": 454113.0, "close_time": 1772308799999, "quote_volume": 9278.71009, "trades": 59, "taker_buy_base": 173752.0, "taker_buy_quote": 3555.16507 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0202, "high": 0.0208, "low": 0.01987, "close": 0.02048, "volume": 790841.0, "close_time": 1772312399999, "quote_volume": 16047.54181, "trades": 97, "taker_buy_base": 422140.0, "taker_buy_quote": 8542.25191 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.02036, "high": 0.02063, "low": 0.02026, "close": 0.02045, "volume": 89135.0, "close_time": 1772315999999, "quote_volume": 1817.66721, "trades": 18, "taker_buy_base": 22132.0, "taker_buy_quote": 454.94371 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.02036, "high": 0.02039, "low": 0.01978, "close": 0.01978, "volume": 939231.0, "close_time": 1772319599999, "quote_volume": 18861.44785, "trades": 66, "taker_buy_base": 331846.0, "taker_buy_quote": 6661.51935 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.02002, "high": 0.02075, "low": 0.01988, "close": 0.02018, "volume": 1414621.0, "close_time": 1772323199999, "quote_volume": 28855.20616, "trades": 84, "taker_buy_base": 1076687.0, "taker_buy_quote": 21981.82729 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02008, "high": 0.02247, "low": 0.02008, "close": 0.0207, "volume": 5139710.0, "close_time": 1772326799999, "quote_volume": 109992.19625, "trades": 478, "taker_buy_base": 3348115.0, "taker_buy_quote": 71505.40327 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.02063, "high": 0.02516, "low": 0.02063, "close": 0.02262, "volume": 8067848.0, "close_time": 1772330399999, "quote_volume": 184574.58798, "trades": 823, "taker_buy_base": 3377660.0, "taker_buy_quote": 78072.26446 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.02269, "high": 0.02325, "low": 0.02186, "close": 0.02193, "volume": 2009676.0, "close_time": 1772333999999, "quote_volume": 45101.19073, "trades": 199, "taker_buy_base": 413229.0, "taker_buy_quote": 9325.19948 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.02192, "high": 0.02194, "low": 0.02123, "close": 0.02123, "volume": 593908.0, "close_time": 1772337599999, "quote_volume": 12902.01133, "trades": 82, "taker_buy_base": 262223.0, "taker_buy_quote": 5735.07103 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.02133, "high": 0.0221, "low": 0.02133, "close": 0.02194, "volume": 236546.0, "close_time": 1772341199999, "quote_volume": 5147.84344, "trades": 34, "taker_buy_base": 177161.0, "taker_buy_quote": 3851.63524 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.02193, "high": 0.02226, "low": 0.02133, "close": 0.02164, "volume": 925755.0, "close_time": 1772344799999, "quote_volume": 20149.9928, "trades": 62, "taker_buy_base": 311875.0, "taker_buy_quote": 6754.37838 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0221, "high": 0.02306, "low": 0.022, "close": 0.02249, "volume": 1093616.0, "close_time": 1772348399999, "quote_volume": 24475.76803, "trades": 72, "taker_buy_base": 732409.0, "taker_buy_quote": 16339.20773 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0224, "high": 0.02248, "low": 0.02176, "close": 0.02176, "volume": 1336449.0, "close_time": 1772351999999, "quote_volume": 29744.27512, "trades": 141, "taker_buy_base": 163458.0, "taker_buy_quote": 3585.90151 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.02163, "high": 0.025, "low": 0.0214, "close": 0.02296, "volume": 5048536.0, "close_time": 1772355599999, "quote_volume": 118068.35647, "trades": 566, "taker_buy_base": 2383053.0, "taker_buy_quote": 55897.33863 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.02303, "high": 0.02413, "low": 0.02227, "close": 0.02385, "volume": 4719501.0, "close_time": 1772359199999, "quote_volume": 109619.10929, "trades": 463, "taker_buy_base": 2114329.0, "taker_buy_quote": 49157.82201 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.02383, "high": 0.02632, "low": 0.02353, "close": 0.02468, "volume": 13709519.0, "close_time": 1772362799999, "quote_volume": 345370.98187, "trades": 1530, "taker_buy_base": 6238110.0, "taker_buy_quote": 156683.22729 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.02495, "high": 0.02616, "low": 0.02481, "close": 0.02511, "volume": 6246584.0, "close_time": 1772366399999, "quote_volume": 158951.30671, "trades": 476, "taker_buy_base": 1925770.0, "taker_buy_quote": 48957.68624 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.02507, "high": 0.02533, "low": 0.02331, "close": 0.02331, "volume": 5839986.0, "close_time": 1772369999999, "quote_volume": 142843.63393, "trades": 601, "taker_buy_base": 2164387.0, "taker_buy_quote": 52685.32872 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.02346, "high": 0.02515, "low": 0.02335, "close": 0.02384, "volume": 2805131.0, "close_time": 1772373599999, "quote_volume": 67635.74919, "trades": 335, "taker_buy_base": 1105580.0, "taker_buy_quote": 26788.76501 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.02367, "high": 0.02488, "low": 0.02362, "close": 0.02437, "volume": 1945839.0, "close_time": 1772377199999, "quote_volume": 47153.15995, "trades": 275, "taker_buy_base": 887251.0, "taker_buy_quote": 21551.81839 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.02456, "high": 0.02517, "low": 0.02423, "close": 0.02423, "volume": 4272191.0, "close_time": 1772380799999, "quote_volume": 105815.65911, "trades": 408, "taker_buy_base": 2618531.0, "taker_buy_quote": 64913.78928 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.02423, "high": 0.02467, "low": 0.02377, "close": 0.02455, "volume": 1086870.0, "close_time": 1772384399999, "quote_volume": 26200.36812, "trades": 145, "taker_buy_base": 377580.0, "taker_buy_quote": 9111.3647 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0245, "high": 0.02467, "low": 0.02303, "close": 0.02368, "volume": 2892035.0, "close_time": 1772387999999, "quote_volume": 68133.94821, "trades": 322, "taker_buy_base": 1612218.0, "taker_buy_quote": 38013.90835 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.02367, "high": 0.02408, "low": 0.02329, "close": 0.02342, "volume": 2446984.0, "close_time": 1772391599999, "quote_volume": 57827.67739, "trades": 438, "taker_buy_base": 1399629.0, "taker_buy_quote": 33090.69037 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.02342, "high": 0.02396, "low": 0.02314, "close": 0.02325, "volume": 4034421.0, "close_time": 1772395199999, "quote_volume": 95537.73977, "trades": 319, "taker_buy_base": 1570119.0, "taker_buy_quote": 36980.4015 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.02339, "high": 0.02399, "low": 0.02234, "close": 0.02238, "volume": 4703547.0, "close_time": 1772398799999, "quote_volume": 108747.7306, "trades": 434, "taker_buy_base": 2919843.0, "taker_buy_quote": 67279.39048 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.02249, "high": 0.02319, "low": 0.02225, "close": 0.02317, "volume": 3366091.0, "close_time": 1772402399999, "quote_volume": 76366.34327, "trades": 296, "taker_buy_base": 1741382.0, "taker_buy_quote": 39486.77154 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.02317, "high": 0.02358, "low": 0.02296, "close": 0.02329, "volume": 1406683.0, "close_time": 1772405999999, "quote_volume": 32673.83733, "trades": 162, "taker_buy_base": 716555.0, "taker_buy_quote": 16654.56114 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.02329, "high": 0.02357, "low": 0.02319, "close": 0.02347, "volume": 883157.0, "close_time": 1772409599999, "quote_volume": 20611.82334, "trades": 100, "taker_buy_base": 530105.0, "taker_buy_quote": 12392.38675 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02344, "high": 0.02507, "low": 0.02325, "close": 0.02462, "volume": 7533174.0, "close_time": 1772413199999, "quote_volume": 183020.93547, "trades": 790, "taker_buy_base": 4343454.0, "taker_buy_quote": 105589.26831 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.02438, "high": 0.02495, "low": 0.02388, "close": 0.02495, "volume": 2273705.0, "close_time": 1772416799999, "quote_volume": 55351.52834, "trades": 180, "taker_buy_base": 1728741.0, "taker_buy_quote": 42067.96045 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.02477, "high": 0.02589, "low": 0.0242, "close": 0.02491, "volume": 3664050.0, "close_time": 1772420399999, "quote_volume": 91598.66198, "trades": 341, "taker_buy_base": 1759471.0, "taker_buy_quote": 44029.84376 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.02496, "high": 0.02517, "low": 0.02409, "close": 0.02457, "volume": 1175044.0, "close_time": 1772423999999, "quote_volume": 28829.38187, "trades": 136, "taker_buy_base": 528157.0, "taker_buy_quote": 12922.38237 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.02472, "high": 0.02487, "low": 0.02405, "close": 0.02446, "volume": 1957668.0, "close_time": 1772427599999, "quote_volume": 47785.29987, "trades": 225, "taker_buy_base": 1156030.0, "taker_buy_quote": 28167.26137 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.02435, "high": 0.02563, "low": 0.02435, "close": 0.02507, "volume": 1771518.0, "close_time": 1772431199999, "quote_volume": 44698.90888, "trades": 185, "taker_buy_base": 875766.0, "taker_buy_quote": 22091.16819 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0252, "high": 0.02524, "low": 0.02445, "close": 0.02494, "volume": 1279482.0, "close_time": 1772434799999, "quote_volume": 31844.05121, "trades": 142, "taker_buy_base": 563192.0, "taker_buy_quote": 14020.84316 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.02494, "high": 0.02494, "low": 0.02347, "close": 0.02398, "volume": 2389903.0, "close_time": 1772438399999, "quote_volume": 57347.81004, "trades": 289, "taker_buy_base": 1133921.0, "taker_buy_quote": 27209.47932 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.02395, "high": 0.0242, "low": 0.02329, "close": 0.0241, "volume": 2023864.0, "close_time": 1772441999999, "quote_volume": 48243.43647, "trades": 198, "taker_buy_base": 912042.0, "taker_buy_quote": 21749.8222 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.02411, "high": 0.02613, "low": 0.02372, "close": 0.02561, "volume": 7163177.0, "close_time": 1772445599999, "quote_volume": 180245.38853, "trades": 941, "taker_buy_base": 3406677.0, "taker_buy_quote": 85813.80003 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.02575, "high": 0.0291, "low": 0.02575, "close": 0.02838, "volume": 16220876.0, "close_time": 1772449199999, "quote_volume": 445281.47626, "trades": 1546, "taker_buy_base": 9244873.0, "taker_buy_quote": 253312.523 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.02814, "high": 0.02879, "low": 0.02601, "close": 0.02621, "volume": 7634771.0, "close_time": 1772452799999, "quote_volume": 208160.20307, "trades": 1078, "taker_buy_base": 3306940.0, "taker_buy_quote": 90197.28583 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.02621, "high": 0.02662, "low": 0.02487, "close": 0.02507, "volume": 3904936.0, "close_time": 1772456399999, "quote_volume": 100436.57096, "trades": 394, "taker_buy_base": 2065003.0, "taker_buy_quote": 53117.63803 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.02507, "high": 0.02585, "low": 0.025, "close": 0.02513, "volume": 1136592.0, "close_time": 1772459999999, "quote_volume": 28728.28801, "trades": 167, "taker_buy_base": 508529.0, "taker_buy_quote": 12878.61467 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.02511, "high": 0.02572, "low": 0.02469, "close": 0.02555, "volume": 2002554.0, "close_time": 1772463599999, "quote_volume": 50510.7449, "trades": 245, "taker_buy_base": 958209.0, "taker_buy_quote": 24254.22333 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.02555, "high": 0.02555, "low": 0.02462, "close": 0.0249, "volume": 3082512.0, "close_time": 1772467199999, "quote_volume": 76862.46592, "trades": 357, "taker_buy_base": 1892490.0, "taker_buy_quote": 47147.2124 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.02486, "high": 0.02548, "low": 0.02486, "close": 0.02539, "volume": 772884.0, "close_time": 1772470799999, "quote_volume": 19492.08099, "trades": 123, "taker_buy_base": 459565.0, "taker_buy_quote": 11592.91421 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.02538, "high": 0.0255, "low": 0.02511, "close": 0.02524, "volume": 938528.0, "close_time": 1772474399999, "quote_volume": 23758.21881, "trades": 83, "taker_buy_base": 393179.0, "taker_buy_quote": 9948.854 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.02523, "high": 0.02534, "low": 0.02461, "close": 0.02461, "volume": 413231.0, "close_time": 1772477999999, "quote_volume": 10319.56657, "trades": 72, "taker_buy_base": 151402.0, "taker_buy_quote": 3789.56589 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.02454, "high": 0.02509, "low": 0.02442, "close": 0.02505, "volume": 536389.0, "close_time": 1772481599999, "quote_volume": 13342.87615, "trades": 77, "taker_buy_base": 297488.0, "taker_buy_quote": 7417.1327 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.02505, "high": 0.02559, "low": 0.02466, "close": 0.02552, "volume": 1059790.0, "close_time": 1772485199999, "quote_volume": 26459.9225, "trades": 154, "taker_buy_base": 728097.0, "taker_buy_quote": 18166.33964 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.02561, "high": 0.0289, "low": 0.02551, "close": 0.0264, "volume": 23376785.0, "close_time": 1772488799999, "quote_volume": 631789.39786, "trades": 2509, "taker_buy_base": 8447291.0, "taker_buy_quote": 228670.5237 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.02653, "high": 0.02697, "low": 0.02575, "close": 0.02607, "volume": 1925339.0, "close_time": 1772492399999, "quote_volume": 50277.19241, "trades": 352, "taker_buy_base": 1030306.0, "taker_buy_quote": 26966.72807 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.02593, "high": 0.02681, "low": 0.02562, "close": 0.02641, "volume": 1407918.0, "close_time": 1772495999999, "quote_volume": 36681.72009, "trades": 247, "taker_buy_base": 489723.0, "taker_buy_quote": 12817.71679 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0263, "high": 0.02875, "low": 0.02622, "close": 0.02842, "volume": 7028436.0, "close_time": 1772499599999, "quote_volume": 196245.04354, "trades": 741, "taker_buy_base": 5268512.0, "taker_buy_quote": 147412.78466 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.02838, "high": 0.02863, "low": 0.02686, "close": 0.02799, "volume": 3980112.0, "close_time": 1772503199999, "quote_volume": 109857.1947, "trades": 391, "taker_buy_base": 2861298.0, "taker_buy_quote": 78832.55569 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.02793, "high": 0.02867, "low": 0.02748, "close": 0.02779, "volume": 3876535.0, "close_time": 1772506799999, "quote_volume": 108180.71715, "trades": 262, "taker_buy_base": 3050719.0, "taker_buy_quote": 85107.43991 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.02766, "high": 0.0295, "low": 0.02734, "close": 0.02863, "volume": 3884266.0, "close_time": 1772510399999, "quote_volume": 110407.40955, "trades": 328, "taker_buy_base": 2732416.0, "taker_buy_quote": 77745.00158 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.02875, "high": 0.03085, "low": 0.02858, "close": 0.03035, "volume": 3946935.0, "close_time": 1772513999999, "quote_volume": 116843.6194, "trades": 462, "taker_buy_base": 2526249.0, "taker_buy_quote": 74789.74876 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0305, "high": 0.03099, "low": 0.02888, "close": 0.0292, "volume": 2323112.0, "close_time": 1772517599999, "quote_volume": 69026.26294, "trades": 241, "taker_buy_base": 1084766.0, "taker_buy_quote": 32268.37408 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.02894, "high": 0.0292, "low": 0.02808, "close": 0.02867, "volume": 1803287.0, "close_time": 1772521199999, "quote_volume": 51715.73685, "trades": 195, "taker_buy_base": 884675.0, "taker_buy_quote": 25401.72287 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.02836, "high": 0.02928, "low": 0.02772, "close": 0.02902, "volume": 2379816.0, "close_time": 1772524799999, "quote_volume": 67716.58721, "trades": 475, "taker_buy_base": 1296558.0, "taker_buy_quote": 36859.91942 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.02911, "high": 0.0298, "low": 0.0286, "close": 0.02871, "volume": 2936701.0, "close_time": 1772528399999, "quote_volume": 85739.97985, "trades": 406, "taker_buy_base": 1108247.0, "taker_buy_quote": 32285.67135 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.02862, "high": 0.03042, "low": 0.02857, "close": 0.0295, "volume": 5138800.0, "close_time": 1772531999999, "quote_volume": 153160.33207, "trades": 646, "taker_buy_base": 2513695.0, "taker_buy_quote": 74805.26285 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.02945, "high": 0.02976, "low": 0.02889, "close": 0.0293, "volume": 952760.0, "close_time": 1772535599999, "quote_volume": 27939.82416, "trades": 174, "taker_buy_base": 527302.0, "taker_buy_quote": 15493.52055 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0297, "high": 0.02997, "low": 0.02845, "close": 0.02929, "volume": 1083225.0, "close_time": 1772539199999, "quote_volume": 31741.29539, "trades": 220, "taker_buy_base": 350707.0, "taker_buy_quote": 10282.07087 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.02915, "high": 0.02986, "low": 0.02865, "close": 0.02981, "volume": 672819.0, "close_time": 1772542799999, "quote_volume": 19569.69553, "trades": 142, "taker_buy_base": 344547.0, "taker_buy_quote": 10059.20853 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.02974, "high": 0.03088, "low": 0.02914, "close": 0.02914, "volume": 2594621.0, "close_time": 1772546399999, "quote_volume": 78475.16622, "trades": 422, "taker_buy_base": 1238234.0, "taker_buy_quote": 37576.84308 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.02915, "high": 0.02939, "low": 0.0285, "close": 0.02867, "volume": 1012390.0, "close_time": 1772549999999, "quote_volume": 29318.41473, "trades": 167, "taker_buy_base": 450757.0, "taker_buy_quote": 13092.49219 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.02877, "high": 0.02965, "low": 0.02833, "close": 0.02965, "volume": 1299180.0, "close_time": 1772553599999, "quote_volume": 37570.48609, "trades": 216, "taker_buy_base": 547602.0, "taker_buy_quote": 15932.83498 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.02969, "high": 0.03161, "low": 0.02917, "close": 0.03075, "volume": 3766561.0, "close_time": 1772557199999, "quote_volume": 114420.86986, "trades": 555, "taker_buy_base": 2141982.0, "taker_buy_quote": 64939.89183 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.03073, "high": 0.03187, "low": 0.03037, "close": 0.03122, "volume": 3456773.0, "close_time": 1772560799999, "quote_volume": 108015.48211, "trades": 630, "taker_buy_base": 1959533.0, "taker_buy_quote": 61249.70923 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.03122, "high": 0.03268, "low": 0.0308, "close": 0.03236, "volume": 3932734.0, "close_time": 1772564399999, "quote_volume": 125553.55729, "trades": 550, "taker_buy_base": 1854799.0, "taker_buy_quote": 59193.87231 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.03236, "high": 0.03236, "low": 0.03132, "close": 0.03176, "volume": 3307908.0, "close_time": 1772567999999, "quote_volume": 105338.40991, "trades": 420, "taker_buy_base": 1317806.0, "taker_buy_quote": 42158.05516 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.03176, "high": 0.03214, "low": 0.03117, "close": 0.03134, "volume": 1635116.0, "close_time": 1772571599999, "quote_volume": 51763.87183, "trades": 256, "taker_buy_base": 923110.0, "taker_buy_quote": 29266.72689 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.03134, "high": 0.03158, "low": 0.03079, "close": 0.03107, "volume": 821420.0, "close_time": 1772575199999, "quote_volume": 25439.97191, "trades": 117, "taker_buy_base": 318833.0, "taker_buy_quote": 9893.44095 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.03107, "high": 0.03112, "low": 0.02873, "close": 0.02986, "volume": 1882206.0, "close_time": 1772578799999, "quote_volume": 55505.73815, "trades": 333, "taker_buy_base": 945934.0, "taker_buy_quote": 27880.16886 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.02993, "high": 0.03039, "low": 0.02961, "close": 0.02998, "volume": 519493.0, "close_time": 1772582399999, "quote_volume": 15594.34408, "trades": 100, "taker_buy_base": 230509.0, "taker_buy_quote": 6931.77546 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0302, "high": 0.03183, "low": 0.0302, "close": 0.03107, "volume": 774199.0, "close_time": 1772585999999, "quote_volume": 24112.23847, "trades": 136, "taker_buy_base": 405716.0, "taker_buy_quote": 12676.13726 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0313, "high": 0.03171, "low": 0.03086, "close": 0.03171, "volume": 233096.0, "close_time": 1772589599999, "quote_volume": 7293.40439, "trades": 53, "taker_buy_base": 173472.0, "taker_buy_quote": 5429.87528 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0316, "high": 0.03187, "low": 0.03115, "close": 0.03187, "volume": 232206.0, "close_time": 1772593199999, "quote_volume": 7333.17742, "trades": 49, "taker_buy_base": 180316.0, "taker_buy_quote": 5708.47645 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.03152, "high": 0.03179, "low": 0.02995, "close": 0.02995, "volume": 1734832.0, "close_time": 1772596799999, "quote_volume": 54020.70774, "trades": 436, "taker_buy_base": 679938.0, "taker_buy_quote": 21171.95637 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.02975, "high": 0.03128, "low": 0.02912, "close": 0.03084, "volume": 657148.0, "close_time": 1772600399999, "quote_volume": 19800.31429, "trades": 122, "taker_buy_base": 370260.0, "taker_buy_quote": 11146.4961 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.03098, "high": 0.03112, "low": 0.02899, "close": 0.02962, "volume": 1141323.0, "close_time": 1772603999999, "quote_volume": 34406.91359, "trades": 138, "taker_buy_base": 525224.0, "taker_buy_quote": 15787.99512 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.02962, "high": 0.03076, "low": 0.02952, "close": 0.02959, "volume": 959964.0, "close_time": 1772607599999, "quote_volume": 28813.77411, "trades": 152, "taker_buy_base": 419203.0, "taker_buy_quote": 12586.7754 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.02943, "high": 0.02959, "low": 0.02848, "close": 0.0285, "volume": 993956.0, "close_time": 1772611199999, "quote_volume": 28645.48381, "trades": 116, "taker_buy_base": 432421.0, "taker_buy_quote": 12473.92053 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.02848, "high": 0.02965, "low": 0.02784, "close": 0.02907, "volume": 618203.0, "close_time": 1772614799999, "quote_volume": 17587.75209, "trades": 157, "taker_buy_base": 300096.0, "taker_buy_quote": 8604.71931 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.02902, "high": 0.02987, "low": 0.02867, "close": 0.02892, "volume": 702100.0, "close_time": 1772618399999, "quote_volume": 20458.57925, "trades": 149, "taker_buy_base": 278678.0, "taker_buy_quote": 8130.54749 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.02902, "high": 0.02996, "low": 0.02901, "close": 0.02941, "volume": 919586.0, "close_time": 1772621999999, "quote_volume": 27174.15406, "trades": 119, "taker_buy_base": 496416.0, "taker_buy_quote": 14625.87808 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0292, "high": 0.0303, "low": 0.02839, "close": 0.02859, "volume": 1332443.0, "close_time": 1772625599999, "quote_volume": 38734.78966, "trades": 213, "taker_buy_base": 576958.0, "taker_buy_quote": 16623.54776 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.02883, "high": 0.02937, "low": 0.02864, "close": 0.0293, "volume": 294453.0, "close_time": 1772629199999, "quote_volume": 8567.65556, "trades": 28, "taker_buy_base": 129566.0, "taker_buy_quote": 3767.03608 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.02927, "high": 0.02942, "low": 0.02861, "close": 0.02861, "volume": 733182.0, "close_time": 1772632799999, "quote_volume": 21146.1198, "trades": 100, "taker_buy_base": 233644.0, "taker_buy_quote": 6788.04078 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.02895, "high": 0.02921, "low": 0.02868, "close": 0.0288, "volume": 498869.0, "close_time": 1772636399999, "quote_volume": 14455.6724, "trades": 44, "taker_buy_base": 266824.0, "taker_buy_quote": 7737.42785 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0288, "high": 0.03028, "low": 0.0288, "close": 0.02905, "volume": 1011466.0, "close_time": 1772639999999, "quote_volume": 29823.57012, "trades": 166, "taker_buy_base": 659847.0, "taker_buy_quote": 19454.51927 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.02887, "high": 0.02932, "low": 0.02829, "close": 0.02836, "volume": 882704.0, "close_time": 1772643599999, "quote_volume": 25323.94636, "trades": 119, "taker_buy_base": 375398.0, "taker_buy_quote": 10793.17148 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.02827, "high": 0.02899, "low": 0.02803, "close": 0.02865, "volume": 748073.0, "close_time": 1772647199999, "quote_volume": 21184.99387, "trades": 72, "taker_buy_base": 493551.0, "taker_buy_quote": 13978.31512 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.02889, "high": 0.02891, "low": 0.02841, "close": 0.02891, "volume": 220775.0, "close_time": 1772650799999, "quote_volume": 6340.74548, "trades": 36, "taker_buy_base": 135576.0, "taker_buy_quote": 3889.26592 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.02893, "high": 0.0298, "low": 0.0289, "close": 0.02962, "volume": 798484.0, "close_time": 1772654399999, "quote_volume": 23470.73226, "trades": 99, "taker_buy_base": 338000.0, "taker_buy_quote": 9916.76531 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.02967, "high": 0.02967, "low": 0.02908, "close": 0.02931, "volume": 487849.0, "close_time": 1772657999999, "quote_volume": 14350.98731, "trades": 53, "taker_buy_base": 264932.0, "taker_buy_quote": 7774.7892 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.02932, "high": 0.02932, "low": 0.02872, "close": 0.02879, "volume": 836681.0, "close_time": 1772661599999, "quote_volume": 24261.06886, "trades": 80, "taker_buy_base": 471780.0, "taker_buy_quote": 13665.70087 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.02856, "high": 0.02929, "low": 0.02856, "close": 0.02899, "volume": 189195.0, "close_time": 1772665199999, "quote_volume": 5471.48617, "trades": 30, "taker_buy_base": 68007.0, "taker_buy_quote": 1955.02309 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.02889, "high": 0.02954, "low": 0.02867, "close": 0.02954, "volume": 471217.0, "close_time": 1772668799999, "quote_volume": 13734.04772, "trades": 76, "taker_buy_base": 335083.0, "taker_buy_quote": 9792.56406 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.02928, "high": 0.02952, "low": 0.02679, "close": 0.02719, "volume": 1794160.0, "close_time": 1772672399999, "quote_volume": 50532.70784, "trades": 296, "taker_buy_base": 648095.0, "taker_buy_quote": 18169.86603 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.02724, "high": 0.02767, "low": 0.02675, "close": 0.02713, "volume": 213726.0, "close_time": 1772675999999, "quote_volume": 5794.38379, "trades": 68, "taker_buy_base": 125673.0, "taker_buy_quote": 3400.30735 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.02778, "high": 0.02808, "low": 0.02733, "close": 0.02737, "volume": 505008.0, "close_time": 1772679599999, "quote_volume": 14054.36136, "trades": 135, "taker_buy_base": 227899.0, "taker_buy_quote": 6354.48682 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.02738, "high": 0.0277, "low": 0.02695, "close": 0.02767, "volume": 295821.0, "close_time": 1772683199999, "quote_volume": 8091.77205, "trades": 164, "taker_buy_base": 179579.0, "taker_buy_quote": 4925.72447 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0276, "high": 0.0286, "low": 0.02716, "close": 0.02762, "volume": 735671.0, "close_time": 1772686799999, "quote_volume": 20484.23967, "trades": 183, "taker_buy_base": 249060.0, "taker_buy_quote": 6916.67191 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0275, "high": 0.02796, "low": 0.0275, "close": 0.02764, "volume": 558286.0, "close_time": 1772690399999, "quote_volume": 15483.27409, "trades": 51, "taker_buy_base": 393181.0, "taker_buy_quote": 10898.95579 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.02783, "high": 0.02833, "low": 0.02744, "close": 0.02776, "volume": 450793.0, "close_time": 1772693999999, "quote_volume": 12541.55912, "trades": 69, "taker_buy_base": 161521.0, "taker_buy_quote": 4499.04173 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.02759, "high": 0.02776, "low": 0.02687, "close": 0.02702, "volume": 440496.0, "close_time": 1772697599999, "quote_volume": 12000.21048, "trades": 41, "taker_buy_base": 163740.0, "taker_buy_quote": 4458.13007 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.02702, "high": 0.02712, "low": 0.02675, "close": 0.02698, "volume": 122650.0, "close_time": 1772701199999, "quote_volume": 3309.21158, "trades": 36, "taker_buy_base": 56327.0, "taker_buy_quote": 1520.71681 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.02691, "high": 0.02764, "low": 0.02684, "close": 0.02715, "volume": 156554.0, "close_time": 1772704799999, "quote_volume": 4231.2434, "trades": 37, "taker_buy_base": 30241.0, "taker_buy_quote": 828.06858 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.02714, "high": 0.02744, "low": 0.02677, "close": 0.02744, "volume": 163619.0, "close_time": 1772708399999, "quote_volume": 4446.05231, "trades": 45, "taker_buy_base": 126536.0, "taker_buy_quote": 3446.3432 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.02731, "high": 0.02744, "low": 0.02682, "close": 0.02703, "volume": 116720.0, "close_time": 1772711999999, "quote_volume": 3147.69893, "trades": 28, "taker_buy_base": 22970.0, "taker_buy_quote": 621.9607 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.02703, "high": 0.02711, "low": 0.02686, "close": 0.02691, "volume": 93905.0, "close_time": 1772715599999, "quote_volume": 2533.14972, "trades": 25, "taker_buy_base": 30428.0, "taker_buy_quote": 823.23684 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.02693, "high": 0.02734, "low": 0.02659, "close": 0.02687, "volume": 650101.0, "close_time": 1772719199999, "quote_volume": 17505.62727, "trades": 140, "taker_buy_base": 352015.0, "taker_buy_quote": 9467.65314 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.02688, "high": 0.02704, "low": 0.02656, "close": 0.02685, "volume": 244223.0, "close_time": 1772722799999, "quote_volume": 6553.93147, "trades": 48, "taker_buy_base": 73052.0, "taker_buy_quote": 1967.52435 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.02717, "high": 0.02727, "low": 0.02652, "close": 0.02687, "volume": 396450.0, "close_time": 1772726399999, "quote_volume": 10672.66571, "trades": 72, "taker_buy_base": 201390.0, "taker_buy_quote": 5467.0787 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0268, "high": 0.02712, "low": 0.02647, "close": 0.02669, "volume": 188129.0, "close_time": 1772729999999, "quote_volume": 5071.90561, "trades": 30, "taker_buy_base": 157761.0, "taker_buy_quote": 4262.63593 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.02647, "high": 0.02667, "low": 0.02629, "close": 0.02652, "volume": 282351.0, "close_time": 1772733599999, "quote_volume": 7461.71446, "trades": 41, "taker_buy_base": 173441.0, "taker_buy_quote": 4588.03587 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.02641, "high": 0.02661, "low": 0.02608, "close": 0.02638, "volume": 536107.0, "close_time": 1772737199999, "quote_volume": 14134.64917, "trades": 160, "taker_buy_base": 130140.0, "taker_buy_quote": 3436.34365 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.02626, "high": 0.02628, "low": 0.02612, "close": 0.02613, "volume": 162333.0, "close_time": 1772740799999, "quote_volume": 4248.91742, "trades": 32, "taker_buy_base": 27374.0, "taker_buy_quote": 716.90916 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.02619, "high": 0.02647, "low": 0.02608, "close": 0.02627, "volume": 497645.0, "close_time": 1772744399999, "quote_volume": 13159.73632, "trades": 40, "taker_buy_base": 69850.0, "taker_buy_quote": 1846.60763 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.02626, "high": 0.0265, "low": 0.02577, "close": 0.026, "volume": 253521.0, "close_time": 1772747999999, "quote_volume": 6639.11755, "trades": 66, "taker_buy_base": 156206.0, "taker_buy_quote": 4101.79405 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.02602, "high": 0.02616, "low": 0.02589, "close": 0.02615, "volume": 106516.0, "close_time": 1772751599999, "quote_volume": 2771.00986, "trades": 15, "taker_buy_base": 58080.0, "taker_buy_quote": 1513.77936 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0261, "high": 0.02623, "low": 0.02569, "close": 0.0257, "volume": 115719.0, "close_time": 1772755199999, "quote_volume": 3005.14149, "trades": 21, "taker_buy_base": 26528.0, "taker_buy_quote": 691.96044 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02583, "high": 0.0285, "low": 0.02583, "close": 0.02823, "volume": 1953666.0, "close_time": 1772758799999, "quote_volume": 53295.02123, "trades": 267, "taker_buy_base": 1352037.0, "taker_buy_quote": 36822.90697 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.02821, "high": 0.02854, "low": 0.02724, "close": 0.02724, "volume": 290573.0, "close_time": 1772762399999, "quote_volume": 8084.80099, "trades": 75, "taker_buy_base": 119863.0, "taker_buy_quote": 3353.02132 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.02709, "high": 0.02721, "low": 0.02679, "close": 0.0269, "volume": 205406.0, "close_time": 1772765999999, "quote_volume": 5525.19781, "trades": 32, "taker_buy_base": 39247.0, "taker_buy_quote": 1059.94087 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.02719, "high": 0.02797, "low": 0.0268, "close": 0.02703, "volume": 27721.0, "close_time": 1772769599999, "quote_volume": 746.41819, "trades": 13, "taker_buy_base": 26962.0, "taker_buy_quote": 726.02899 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.02695, "high": 0.02695, "low": 0.0255, "close": 0.02578, "volume": 324385.0, "close_time": 1772773199999, "quote_volume": 8416.75622, "trades": 51, "taker_buy_base": 100764.0, "taker_buy_quote": 2597.18281 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.02607, "high": 0.02607, "low": 0.02559, "close": 0.02592, "volume": 406584.0, "close_time": 1772776799999, "quote_volume": 10513.84869, "trades": 49, "taker_buy_base": 84474.0, "taker_buy_quote": 2184.50244 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.02612, "high": 0.0263, "low": 0.02592, "close": 0.0263, "volume": 75468.0, "close_time": 1772780399999, "quote_volume": 1975.56719, "trades": 25, "taker_buy_base": 32511.0, "taker_buy_quote": 850.53285 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.02614, "high": 0.02614, "low": 0.026, "close": 0.02604, "volume": 55550.0, "close_time": 1772783999999, "quote_volume": 1448.38544, "trades": 12, "taker_buy_base": 31576.0, "taker_buy_quote": 823.38326 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.02604, "high": 0.02604, "low": 0.02602, "close": 0.02603, "volume": 39118.0, "close_time": 1772787599999, "quote_volume": 1018.36118, "trades": 5, "taker_buy_base": 23041.0, "taker_buy_quote": 599.98764 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.02619, "high": 0.02672, "low": 0.02601, "close": 0.02617, "volume": 469184.0, "close_time": 1772791199999, "quote_volume": 12341.71812, "trades": 50, "taker_buy_base": 80668.0, "taker_buy_quote": 2118.85234 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.02578, "high": 0.02609, "low": 0.02578, "close": 0.02609, "volume": 57157.0, "close_time": 1772794799999, "quote_volume": 1488.24162, "trades": 7, "taker_buy_base": 57157.0, "taker_buy_quote": 1488.24162 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.026, "high": 0.02611, "low": 0.02475, "close": 0.02504, "volume": 755140.0, "close_time": 1772798399999, "quote_volume": 18970.68888, "trades": 105, "taker_buy_base": 341933.0, "taker_buy_quote": 8584.07653 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0249, "high": 0.02503, "low": 0.02443, "close": 0.02459, "volume": 334872.0, "close_time": 1772801999999, "quote_volume": 8291.59731, "trades": 34, "taker_buy_base": 72422.0, "taker_buy_quote": 1796.34041 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.02472, "high": 0.02485, "low": 0.02451, "close": 0.02461, "volume": 191597.0, "close_time": 1772805599999, "quote_volume": 4724.84182, "trades": 22, "taker_buy_base": 81351.0, "taker_buy_quote": 2011.45974 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.02435, "high": 0.02435, "low": 0.02393, "close": 0.024, "volume": 263619.0, "close_time": 1772809199999, "quote_volume": 6333.5586, "trades": 38, "taker_buy_base": 130234.0, "taker_buy_quote": 3126.39924 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.02397, "high": 0.02413, "low": 0.02369, "close": 0.024, "volume": 170911.0, "close_time": 1772812799999, "quote_volume": 4084.21603, "trades": 55, "taker_buy_base": 53015.0, "taker_buy_quote": 1272.98149 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.02419, "high": 0.02443, "low": 0.02398, "close": 0.02406, "volume": 84874.0, "close_time": 1772816399999, "quote_volume": 2058.06049, "trades": 18, "taker_buy_base": 79599.0, "taker_buy_quote": 1931.40339 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.02411, "high": 0.02411, "low": 0.02384, "close": 0.02384, "volume": 15414.0, "close_time": 1772819999999, "quote_volume": 369.13485, "trades": 38, "taker_buy_base": 2073.0, "taker_buy_quote": 49.98003 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.024, "high": 0.0241, "low": 0.024, "close": 0.0241, "volume": 12694.0, "close_time": 1772823599999, "quote_volume": 305.42512, "trades": 7, "taker_buy_base": 734.0, "taker_buy_quote": 17.616 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.02403, "high": 0.02417, "low": 0.02401, "close": 0.02407, "volume": 66280.0, "close_time": 1772827199999, "quote_volume": 1591.62706, "trades": 6, "taker_buy_base": 1907.0, "taker_buy_quote": 45.94939 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.02415, "high": 0.02417, "low": 0.02395, "close": 0.02395, "volume": 105523.0, "close_time": 1772830799999, "quote_volume": 2549.16425, "trades": 5, "taker_buy_base": 105523.0, "taker_buy_quote": 2549.16425 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.02413, "high": 0.02517, "low": 0.02405, "close": 0.0242, "volume": 921389.0, "close_time": 1772834399999, "quote_volume": 22448.14101, "trades": 75, "taker_buy_base": 130045.0, "taker_buy_quote": 3177.06373 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0243, "high": 0.02465, "low": 0.0243, "close": 0.02457, "volume": 225220.0, "close_time": 1772837999999, "quote_volume": 5518.65644, "trades": 22, "taker_buy_base": 157804.0, "taker_buy_quote": 3866.39584 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.02476, "high": 0.02647, "low": 0.02475, "close": 0.02534, "volume": 150252.0, "close_time": 1772841599999, "quote_volume": 3773.68407, "trades": 53, "taker_buy_base": 110223.0, "taker_buy_quote": 2775.93238 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02514, "high": 0.02527, "low": 0.02418, "close": 0.02436, "volume": 304511.0, "close_time": 1772845199999, "quote_volume": 7531.57955, "trades": 71, "taker_buy_base": 108211.0, "taker_buy_quote": 2667.38665 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.02402, "high": 0.02445, "low": 0.02402, "close": 0.02425, "volume": 86983.0, "close_time": 1772848799999, "quote_volume": 2106.10229, "trades": 17, "taker_buy_base": 39310.0, "taker_buy_quote": 953.6773 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.02413, "high": 0.02427, "low": 0.02413, "close": 0.02427, "volume": 17748.0, "close_time": 1772852399999, "quote_volume": 428.3135, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.02415, "high": 0.02415, "low": 0.024, "close": 0.02411, "volume": 105400.0, "close_time": 1772855999999, "quote_volume": 2544.818, "trades": 11, "taker_buy_base": 57186.0, "taker_buy_quote": 1380.9899 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.02404, "high": 0.02415, "low": 0.02376, "close": 0.02403, "volume": 550850.0, "close_time": 1772859599999, "quote_volume": 13224.09901, "trades": 55, "taker_buy_base": 204245.0, "taker_buy_quote": 4911.36596 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.02396, "high": 0.02402, "low": 0.02365, "close": 0.02365, "volume": 1869626.0, "close_time": 1772863199999, "quote_volume": 44328.66465, "trades": 206, "taker_buy_base": 1495331.0, "taker_buy_quote": 35429.46419 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.02358, "high": 0.02359, "low": 0.0234, "close": 0.02348, "volume": 131098.0, "close_time": 1772866799999, "quote_volume": 3078.75006, "trades": 18, "taker_buy_base": 38581.0, "taker_buy_quote": 904.86372 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.02323, "high": 0.02331, "low": 0.02315, "close": 0.02331, "volume": 39295.0, "close_time": 1772870399999, "quote_volume": 914.97847, "trades": 15, "taker_buy_base": 36319.0, "taker_buy_quote": 845.60791 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.02328, "high": 0.02347, "low": 0.02328, "close": 0.02347, "volume": 64449.0, "close_time": 1772873999999, "quote_volume": 1510.5293, "trades": 9, "taker_buy_base": 43618.0, "taker_buy_quote": 1023.68006 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.02344, "high": 0.02392, "low": 0.02344, "close": 0.02381, "volume": 78681.0, "close_time": 1772877599999, "quote_volume": 1872.88939, "trades": 13, "taker_buy_base": 25621.0, "taker_buy_quote": 605.40469 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.02358, "high": 0.02367, "low": 0.02349, "close": 0.02349, "volume": 62896.0, "close_time": 1772881199999, "quote_volume": 1483.00413, "trades": 10, "taker_buy_base": 18077.0, "taker_buy_quote": 427.17048 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.02383, "high": 0.02386, "low": 0.02349, "close": 0.02349, "volume": 241592.0, "close_time": 1772884799999, "quote_volume": 5744.29681, "trades": 35, "taker_buy_base": 170309.0, "taker_buy_quote": 4060.27736 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.02362, "high": 0.02362, "low": 0.02331, "close": 0.02331, "volume": 57022.0, "close_time": 1772888399999, "quote_volume": 1332.75632, "trades": 8, "taker_buy_base": 2543.0, "taker_buy_quote": 60.00209 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0233, "high": 0.0233, "low": 0.02315, "close": 0.02315, "volume": 8212.0, "close_time": 1772891999999, "quote_volume": 191.02459, "trades": 5, "taker_buy_base": 801.0, "taker_buy_quote": 18.5832 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.02329, "high": 0.02329, "low": 0.02299, "close": 0.02306, "volume": 165313.0, "close_time": 1772895599999, "quote_volume": 3826.70747, "trades": 21, "taker_buy_base": 71380.0, "taker_buy_quote": 1654.35474 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.02317, "high": 0.02319, "low": 0.02305, "close": 0.02312, "volume": 248245.0, "close_time": 1772899199999, "quote_volume": 5731.81755, "trades": 37, "taker_buy_base": 169611.0, "taker_buy_quote": 3918.73112 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.02319, "high": 0.02325, "low": 0.02312, "close": 0.02312, "volume": 136318.0, "close_time": 1772902799999, "quote_volume": 3159.04266, "trades": 15, "taker_buy_base": 122408.0, "taker_buy_quote": 2837.35706 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.02319, "high": 0.02326, "low": 0.02298, "close": 0.02298, "volume": 104629.0, "close_time": 1772906399999, "quote_volume": 2415.62938, "trades": 23, "taker_buy_base": 9524.0, "taker_buy_quote": 220.71704 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.02289, "high": 0.02312, "low": 0.02282, "close": 0.02312, "volume": 108052.0, "close_time": 1772909999999, "quote_volume": 2479.43195, "trades": 19, "taker_buy_base": 19720.0, "taker_buy_quote": 453.5058 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.02314, "high": 0.02347, "low": 0.02303, "close": 0.0234, "volume": 276229.0, "close_time": 1772913599999, "quote_volume": 6415.77002, "trades": 29, "taker_buy_base": 158786.0, "taker_buy_quote": 3690.89686 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.02343, "high": 0.02388, "low": 0.02342, "close": 0.02367, "volume": 274588.0, "close_time": 1772917199999, "quote_volume": 6494.9184, "trades": 44, "taker_buy_base": 70357.0, "taker_buy_quote": 1667.29129 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.02316, "high": 0.0232, "low": 0.02301, "close": 0.02301, "volume": 76838.0, "close_time": 1772920799999, "quote_volume": 1771.48523, "trades": 67, "taker_buy_base": 15906.0, "taker_buy_quote": 366.08351 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.02316, "high": 0.02316, "low": 0.02277, "close": 0.02289, "volume": 179480.0, "close_time": 1772924399999, "quote_volume": 4113.38978, "trades": 26, "taker_buy_base": 54039.0, "taker_buy_quote": 1239.57815 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.02292, "high": 0.02309, "low": 0.02292, "close": 0.02309, "volume": 4001.0, "close_time": 1772927999999, "quote_volume": 91.81376, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.023, "high": 0.023, "low": 0.02236, "close": 0.02251, "volume": 160953.0, "close_time": 1772931599999, "quote_volume": 3659.04035, "trades": 43, "taker_buy_base": 30110.0, "taker_buy_quote": 683.49312 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.02246, "high": 0.02246, "low": 0.02212, "close": 0.02222, "volume": 70736.0, "close_time": 1772935199999, "quote_volume": 1572.9822, "trades": 28, "taker_buy_base": 18905.0, "taker_buy_quote": 420.86648 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.02235, "high": 0.02235, "low": 0.02207, "close": 0.02207, "volume": 15346.0, "close_time": 1772938799999, "quote_volume": 341.55763, "trades": 21, "taker_buy_base": 10070.0, "taker_buy_quote": 225.0645 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.02201, "high": 0.02201, "low": 0.02174, "close": 0.02189, "volume": 160525.0, "close_time": 1772942399999, "quote_volume": 3507.12168, "trades": 44, "taker_buy_base": 77365.0, "taker_buy_quote": 1694.17806 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.02189, "high": 0.02219, "low": 0.02186, "close": 0.02197, "volume": 158457.0, "close_time": 1772945999999, "quote_volume": 3479.46272, "trades": 67, "taker_buy_base": 83870.0, "taker_buy_quote": 1844.53634 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.02189, "high": 0.02214, "low": 0.02189, "close": 0.02202, "volume": 262683.0, "close_time": 1772949599999, "quote_volume": 5780.22448, "trades": 25, "taker_buy_base": 53975.0, "taker_buy_quote": 1191.32589 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.02204, "high": 0.02204, "low": 0.02204, "close": 0.02204, "volume": 14262.0, "close_time": 1772953199999, "quote_volume": 314.33448, "trades": 3, "taker_buy_base": 14262.0, "taker_buy_quote": 314.33448 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.02198, "high": 0.02237, "low": 0.02198, "close": 0.02232, "volume": 115105.0, "close_time": 1772956799999, "quote_volume": 2571.00557, "trades": 12, "taker_buy_base": 110835.0, "taker_buy_quote": 2477.00481 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.02225, "high": 0.02248, "low": 0.02217, "close": 0.02239, "volume": 290931.0, "close_time": 1772960399999, "quote_volume": 6487.06753, "trades": 30, "taker_buy_base": 156135.0, "taker_buy_quote": 3489.16269 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.02206, "high": 0.0222, "low": 0.02204, "close": 0.0222, "volume": 24881.0, "close_time": 1772963999999, "quote_volume": 550.18564, "trades": 6, "taker_buy_base": 10581.0, "taker_buy_quote": 234.87968 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.02248, "high": 0.02254, "low": 0.02226, "close": 0.02226, "volume": 58960.0, "close_time": 1772967599999, "quote_volume": 1318.90816, "trades": 15, "taker_buy_base": 25740.0, "taker_buy_quote": 576.93901 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.02212, "high": 0.02212, "low": 0.02206, "close": 0.02211, "volume": 182166.0, "close_time": 1772971199999, "quote_volume": 4019.83569, "trades": 12, "taker_buy_base": 171777.0, "taker_buy_quote": 3790.17171 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.02204, "high": 0.02216, "low": 0.02201, "close": 0.0221, "volume": 93665.0, "close_time": 1772974799999, "quote_volume": 2071.06504, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.02176, "high": 0.02176, "low": 0.02165, "close": 0.02176, "volume": 25404.0, "close_time": 1772978399999, "quote_volume": 551.13247, "trades": 10, "taker_buy_base": 1580.0, "taker_buy_quote": 34.3808 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.02163, "high": 0.02188, "low": 0.02158, "close": 0.02176, "volume": 232675.0, "close_time": 1772981999999, "quote_volume": 5053.85017, "trades": 25, "taker_buy_base": 83175.0, "taker_buy_quote": 1807.68961 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.02176, "high": 0.02179, "low": 0.0215, "close": 0.0215, "volume": 36054.0, "close_time": 1772985599999, "quote_volume": 780.62896, "trades": 8, "taker_buy_base": 26593.0, "taker_buy_quote": 577.04824 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0215, "high": 0.02159, "low": 0.0213, "close": 0.0213, "volume": 37026.0, "close_time": 1772989199999, "quote_volume": 793.51429, "trades": 7, "taker_buy_base": 24769.0, "taker_buy_quote": 529.98879 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.02135, "high": 0.02148, "low": 0.02126, "close": 0.02148, "volume": 103630.0, "close_time": 1772992799999, "quote_volume": 2221.78277, "trades": 12, "taker_buy_base": 86336.0, "taker_buy_quote": 1850.87616 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.02131, "high": 0.02131, "low": 0.02099, "close": 0.021, "volume": 189408.0, "close_time": 1772996399999, "quote_volume": 3982.41695, "trades": 30, "taker_buy_base": 6424.0, "taker_buy_quote": 135.95681 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.02108, "high": 0.02275, "low": 0.02108, "close": 0.02159, "volume": 278899.0, "close_time": 1772999999999, "quote_volume": 6067.49555, "trades": 25, "taker_buy_base": 227662.0, "taker_buy_quote": 4951.52592 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.02156, "high": 0.02156, "low": 0.02139, "close": 0.02145, "volume": 72356.0, "close_time": 1773003599999, "quote_volume": 1549.52696, "trades": 11, "taker_buy_base": 51450.0, "taker_buy_quote": 1101.16323 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.02139, "high": 0.0217, "low": 0.02139, "close": 0.02156, "volume": 79178.0, "close_time": 1773007199999, "quote_volume": 1700.39441, "trades": 11, "taker_buy_base": 70302.0, "taker_buy_quote": 1508.9281 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.02156, "high": 0.02156, "low": 0.02117, "close": 0.02151, "volume": 163699.0, "close_time": 1773010799999, "quote_volume": 3517.71861, "trades": 19, "taker_buy_base": 29047.0, "taker_buy_quote": 624.11382 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.02143, "high": 0.02143, "low": 0.02125, "close": 0.0213, "volume": 48041.0, "close_time": 1773014399999, "quote_volume": 1027.7187, "trades": 24, "taker_buy_base": 29291.0, "taker_buy_quote": 626.81667 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.02115, "high": 0.02366, "low": 0.02115, "close": 0.02353, "volume": 1254439.0, "close_time": 1773017999999, "quote_volume": 28623.45633, "trades": 255, "taker_buy_base": 737651.0, "taker_buy_quote": 16866.59323 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.02328, "high": 0.02517, "low": 0.02292, "close": 0.02427, "volume": 856950.0, "close_time": 1773021599999, "quote_volume": 20600.83627, "trades": 233, "taker_buy_base": 333525.0, "taker_buy_quote": 8007.92759 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.02429, "high": 0.02447, "low": 0.02366, "close": 0.024, "volume": 513132.0, "close_time": 1773025199999, "quote_volume": 12347.74273, "trades": 74, "taker_buy_base": 247961.0, "taker_buy_quote": 5970.52355 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.024, "high": 0.02452, "low": 0.02391, "close": 0.02452, "volume": 297602.0, "close_time": 1773028799999, "quote_volume": 7200.96839, "trades": 43, "taker_buy_base": 193312.0, "taker_buy_quote": 4673.56494 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.02408, "high": 0.02725, "low": 0.02396, "close": 0.02588, "volume": 2630045.0, "close_time": 1773032399999, "quote_volume": 67888.05149, "trades": 343, "taker_buy_base": 1229222.0, "taker_buy_quote": 31952.2335 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.026, "high": 0.02686, "low": 0.02578, "close": 0.026, "volume": 2455434.0, "close_time": 1773035999999, "quote_volume": 64259.85793, "trades": 219, "taker_buy_base": 1170986.0, "taker_buy_quote": 30708.26235 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.02592, "high": 0.02687, "low": 0.02558, "close": 0.02669, "volume": 1175303.0, "close_time": 1773039599999, "quote_volume": 30938.15034, "trades": 168, "taker_buy_base": 504088.0, "taker_buy_quote": 13280.25893 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.02659, "high": 0.02659, "low": 0.02577, "close": 0.02624, "volume": 923423.0, "close_time": 1773043199999, "quote_volume": 24136.31044, "trades": 127, "taker_buy_base": 413334.0, "taker_buy_quote": 10836.24375 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.02625, "high": 0.02635, "low": 0.02517, "close": 0.02573, "volume": 599010.0, "close_time": 1773046799999, "quote_volume": 15370.73683, "trades": 105, "taker_buy_base": 116150.0, "taker_buy_quote": 3006.8426 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.02559, "high": 0.02618, "low": 0.02532, "close": 0.02534, "volume": 316430.0, "close_time": 1773050399999, "quote_volume": 8138.9028, "trades": 63, "taker_buy_base": 63312.0, "taker_buy_quote": 1638.00528 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.02556, "high": 0.02578, "low": 0.02487, "close": 0.02509, "volume": 397361.0, "close_time": 1773053999999, "quote_volume": 10010.06832, "trades": 88, "taker_buy_base": 112922.0, "taker_buy_quote": 2841.63697 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.02493, "high": 0.02551, "low": 0.02478, "close": 0.02515, "volume": 246180.0, "close_time": 1773057599999, "quote_volume": 6181.76713, "trades": 57, "taker_buy_base": 83861.0, "taker_buy_quote": 2110.77613 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.02539, "high": 0.02545, "low": 0.02485, "close": 0.02501, "volume": 719342.0, "close_time": 1773061199999, "quote_volume": 18148.25937, "trades": 47, "taker_buy_base": 286586.0, "taker_buy_quote": 7225.09758 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.02515, "high": 0.02543, "low": 0.02499, "close": 0.02533, "volume": 488624.0, "close_time": 1773064799999, "quote_volume": 12297.52961, "trades": 44, "taker_buy_base": 286134.0, "taker_buy_quote": 7198.40971 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.02559, "high": 0.027, "low": 0.02559, "close": 0.02573, "volume": 2119687.0, "close_time": 1773068399999, "quote_volume": 55707.15115, "trades": 342, "taker_buy_base": 819008.0, "taker_buy_quote": 21578.78177 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0258, "high": 0.02583, "low": 0.02526, "close": 0.02551, "volume": 537018.0, "close_time": 1773071999999, "quote_volume": 13719.33944, "trades": 98, "taker_buy_base": 120780.0, "taker_buy_quote": 3087.24529 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.02551, "high": 0.02603, "low": 0.02533, "close": 0.02569, "volume": 693480.0, "close_time": 1773075599999, "quote_volume": 17794.20699, "trades": 74, "taker_buy_base": 423096.0, "taker_buy_quote": 10852.4292 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.02566, "high": 0.02586, "low": 0.02551, "close": 0.02579, "volume": 170293.0, "close_time": 1773079199999, "quote_volume": 4389.88019, "trades": 33, "taker_buy_base": 144486.0, "taker_buy_quote": 3726.92059 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0257, "high": 0.0263, "low": 0.02555, "close": 0.02579, "volume": 989211.0, "close_time": 1773082799999, "quote_volume": 25654.52337, "trades": 85, "taker_buy_base": 338553.0, "taker_buy_quote": 8692.14886 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.02579, "high": 0.02579, "low": 0.02529, "close": 0.02538, "volume": 127605.0, "close_time": 1773086399999, "quote_volume": 3259.19164, "trades": 24, "taker_buy_base": 55295.0, "taker_buy_quote": 1420.42209 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.02561, "high": 0.02585, "low": 0.02553, "close": 0.02557, "volume": 289019.0, "close_time": 1773089999999, "quote_volume": 7417.48582, "trades": 50, "taker_buy_base": 116345.0, "taker_buy_quote": 2993.96505 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0255, "high": 0.02567, "low": 0.02537, "close": 0.02566, "volume": 269039.0, "close_time": 1773093599999, "quote_volume": 6898.15469, "trades": 45, "taker_buy_base": 71913.0, "taker_buy_quote": 1844.87499 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.02556, "high": 0.02556, "low": 0.02517, "close": 0.02543, "volume": 175650.0, "close_time": 1773097199999, "quote_volume": 4472.57937, "trades": 39, "taker_buy_base": 87612.0, "taker_buy_quote": 2232.25469 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.02542, "high": 0.02609, "low": 0.02517, "close": 0.02593, "volume": 314554.0, "close_time": 1773100799999, "quote_volume": 8066.08841, "trades": 39, "taker_buy_base": 167452.0, "taker_buy_quote": 4316.43357 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.02583, "high": 0.02639, "low": 0.02566, "close": 0.02614, "volume": 2102576.0, "close_time": 1773104399999, "quote_volume": 54694.55014, "trades": 208, "taker_buy_base": 1023400.0, "taker_buy_quote": 26651.16362 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.02605, "high": 0.02605, "low": 0.02491, "close": 0.02524, "volume": 974691.0, "close_time": 1773107999999, "quote_volume": 24878.8042, "trades": 114, "taker_buy_base": 420315.0, "taker_buy_quote": 10751.51196 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0251, "high": 0.02534, "low": 0.0251, "close": 0.02519, "volume": 462090.0, "close_time": 1773111599999, "quote_volume": 11638.77883, "trades": 39, "taker_buy_base": 324013.0, "taker_buy_quote": 8162.85644 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.02496, "high": 0.02496, "low": 0.02434, "close": 0.02452, "volume": 592844.0, "close_time": 1773115199999, "quote_volume": 14612.91199, "trades": 69, "taker_buy_base": 165633.0, "taker_buy_quote": 4093.36062 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.02445, "high": 0.02462, "low": 0.02427, "close": 0.0245, "volume": 337793.0, "close_time": 1773118799999, "quote_volume": 8262.18898, "trades": 47, "taker_buy_base": 126029.0, "taker_buy_quote": 3085.78428 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0244, "high": 0.025, "low": 0.02435, "close": 0.025, "volume": 621939.0, "close_time": 1773122399999, "quote_volume": 15316.02574, "trades": 73, "taker_buy_base": 425185.0, "taker_buy_quote": 10468.50503 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.02488, "high": 0.02503, "low": 0.02478, "close": 0.02501, "volume": 40416.0, "close_time": 1773125999999, "quote_volume": 1007.36781, "trades": 24, "taker_buy_base": 8546.0, "taker_buy_quote": 213.45053 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.02497, "high": 0.02499, "low": 0.02481, "close": 0.02489, "volume": 108437.0, "close_time": 1773129599999, "quote_volume": 2698.97869, "trades": 22, "taker_buy_base": 82814.0, "taker_buy_quote": 2060.81184 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.02479, "high": 0.02495, "low": 0.02463, "close": 0.02474, "volume": 467013.0, "close_time": 1773133199999, "quote_volume": 11585.64937, "trades": 39, "taker_buy_base": 153798.0, "taker_buy_quote": 3817.40963 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.02458, "high": 0.02463, "low": 0.02452, "close": 0.02457, "volume": 836619.0, "close_time": 1773136799999, "quote_volume": 20550.00699, "trades": 103, "taker_buy_base": 513832.0, "taker_buy_quote": 12621.53351 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.02454, "high": 0.02473, "low": 0.02452, "close": 0.02473, "volume": 206533.0, "close_time": 1773140399999, "quote_volume": 5091.69708, "trades": 48, "taker_buy_base": 132885.0, "taker_buy_quote": 3278.27804 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.02478, "high": 0.02523, "low": 0.02478, "close": 0.02492, "volume": 369590.0, "close_time": 1773143999999, "quote_volume": 9247.90888, "trades": 94, "taker_buy_base": 237073.0, "taker_buy_quote": 5929.19008 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.02492, "high": 0.02632, "low": 0.02492, "close": 0.02539, "volume": 1701536.0, "close_time": 1773147599999, "quote_volume": 43772.00306, "trades": 197, "taker_buy_base": 980613.0, "taker_buy_quote": 25138.53302 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.02535, "high": 0.02572, "low": 0.0251, "close": 0.0252, "volume": 717781.0, "close_time": 1773151199999, "quote_volume": 18240.5181, "trades": 65, "taker_buy_base": 335106.0, "taker_buy_quote": 8510.46974 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.02519, "high": 0.02547, "low": 0.02491, "close": 0.02542, "volume": 246893.0, "close_time": 1773154799999, "quote_volume": 6188.66532, "trades": 27, "taker_buy_base": 112176.0, "taker_buy_quote": 2811.37057 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.02538, "high": 0.02538, "low": 0.025, "close": 0.0251, "volume": 212217.0, "close_time": 1773158399999, "quote_volume": 5341.46683, "trades": 33, "taker_buy_base": 111227.0, "taker_buy_quote": 2795.9361 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.02509, "high": 0.02509, "low": 0.02498, "close": 0.02507, "volume": 168058.0, "close_time": 1773161999999, "quote_volume": 4205.84975, "trades": 11, "taker_buy_base": 88921.0, "taker_buy_quote": 2228.30033 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.02499, "high": 0.02499, "low": 0.02468, "close": 0.02497, "volume": 199970.0, "close_time": 1773165599999, "quote_volume": 4963.20803, "trades": 23, "taker_buy_base": 29104.0, "taker_buy_quote": 724.32562 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.02475, "high": 0.0248, "low": 0.02429, "close": 0.02467, "volume": 144822.0, "close_time": 1773169199999, "quote_volume": 3563.8548, "trades": 33, "taker_buy_base": 49297.0, "taker_buy_quote": 1216.99823 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.02456, "high": 0.02465, "low": 0.02453, "close": 0.02464, "volume": 28466.0, "close_time": 1773172799999, "quote_volume": 699.79627, "trades": 15, "taker_buy_base": 14568.0, "taker_buy_quote": 358.57337 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.02477, "high": 0.02496, "low": 0.02477, "close": 0.02496, "volume": 221390.0, "close_time": 1773176399999, "quote_volume": 5494.49265, "trades": 26, "taker_buy_base": 172835.0, "taker_buy_quote": 4285.0459 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.02499, "high": 0.02534, "low": 0.02499, "close": 0.02518, "volume": 510640.0, "close_time": 1773179999999, "quote_volume": 12835.31549, "trades": 67, "taker_buy_base": 305959.0, "taker_buy_quote": 7685.46067 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.02518, "high": 0.02586, "low": 0.02504, "close": 0.02569, "volume": 896551.0, "close_time": 1773183599999, "quote_volume": 22853.32976, "trades": 114, "taker_buy_base": 431149.0, "taker_buy_quote": 10990.12913 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.02574, "high": 0.02588, "low": 0.02526, "close": 0.02585, "volume": 794029.0, "close_time": 1773187199999, "quote_volume": 20353.47832, "trades": 70, "taker_buy_base": 514859.0, "taker_buy_quote": 13220.81212 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.02582, "high": 0.02584, "low": 0.02501, "close": 0.02515, "volume": 1893547.0, "close_time": 1773190799999, "quote_volume": 48113.19733, "trades": 213, "taker_buy_base": 946326.0, "taker_buy_quote": 24042.9403 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0251, "high": 0.02514, "low": 0.02485, "close": 0.02495, "volume": 89492.0, "close_time": 1773194399999, "quote_volume": 2231.65367, "trades": 15, "taker_buy_base": 1835.0, "taker_buy_quote": 45.96642 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.02475, "high": 0.02495, "low": 0.02443, "close": 0.02443, "volume": 774638.0, "close_time": 1773197999999, "quote_volume": 19201.73517, "trades": 83, "taker_buy_base": 309241.0, "taker_buy_quote": 7663.26643 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.02446, "high": 0.02471, "low": 0.02438, "close": 0.02462, "volume": 421747.0, "close_time": 1773201599999, "quote_volume": 10319.29485, "trades": 40, "taker_buy_base": 336691.0, "taker_buy_quote": 8235.55138 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.02444, "high": 0.02489, "low": 0.02444, "close": 0.0247, "volume": 426756.0, "close_time": 1773205199999, "quote_volume": 10540.9456, "trades": 27, "taker_buy_base": 259200.0, "taker_buy_quote": 6405.20058 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.02473, "high": 0.02473, "low": 0.02444, "close": 0.02468, "volume": 69458.0, "close_time": 1773208799999, "quote_volume": 1710.16751, "trades": 19, "taker_buy_base": 51976.0, "taker_buy_quote": 1279.71966 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.02464, "high": 0.02476, "low": 0.02455, "close": 0.02457, "volume": 323249.0, "close_time": 1773212399999, "quote_volume": 7967.0257, "trades": 77, "taker_buy_base": 33557.0, "taker_buy_quote": 828.16052 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.02461, "high": 0.02461, "low": 0.02408, "close": 0.0241, "volume": 141405.0, "close_time": 1773215999999, "quote_volume": 3425.90695, "trades": 29, "taker_buy_base": 80679.0, "taker_buy_quote": 1944.34032 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.02415, "high": 0.02415, "low": 0.02331, "close": 0.02378, "volume": 1379437.0, "close_time": 1773219599999, "quote_volume": 32489.35572, "trades": 115, "taker_buy_base": 845075.0, "taker_buy_quote": 19872.37434 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.02391, "high": 0.02397, "low": 0.02361, "close": 0.02361, "volume": 472204.0, "close_time": 1773223199999, "quote_volume": 11212.39351, "trades": 43, "taker_buy_base": 206431.0, "taker_buy_quote": 4905.86148 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.02346, "high": 0.02373, "low": 0.02342, "close": 0.02369, "volume": 257704.0, "close_time": 1773226799999, "quote_volume": 6065.20283, "trades": 27, "taker_buy_base": 118848.0, "taker_buy_quote": 2789.80917 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.02373, "high": 0.02379, "low": 0.02358, "close": 0.02358, "volume": 77662.0, "close_time": 1773230399999, "quote_volume": 1837.39412, "trades": 11, "taker_buy_base": 31970.0, "taker_buy_quote": 757.14932 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.02365, "high": 0.02381, "low": 0.02352, "close": 0.02381, "volume": 690466.0, "close_time": 1773233999999, "quote_volume": 16294.86756, "trades": 101, "taker_buy_base": 624066.0, "taker_buy_quote": 14727.54981 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.02378, "high": 0.02411, "low": 0.02376, "close": 0.02376, "volume": 444431.0, "close_time": 1773237599999, "quote_volume": 10652.39419, "trades": 21, "taker_buy_base": 236572.0, "taker_buy_quote": 5664.0842 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.02383, "high": 0.02394, "low": 0.02378, "close": 0.02387, "volume": 282203.0, "close_time": 1773241199999, "quote_volume": 6741.75803, "trades": 35, "taker_buy_base": 203658.0, "taker_buy_quote": 4867.10431 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.02389, "high": 0.0248, "low": 0.02384, "close": 0.02393, "volume": 312875.0, "close_time": 1773244799999, "quote_volume": 7498.56574, "trades": 65, "taker_buy_base": 224148.0, "taker_buy_quote": 5372.95492 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.02388, "high": 0.02407, "low": 0.02388, "close": 0.02407, "volume": 183204.0, "close_time": 1773248399999, "quote_volume": 4380.10197, "trades": 24, "taker_buy_base": 148254.0, "taker_buy_quote": 3545.34875 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.02422, "high": 0.02422, "low": 0.0239, "close": 0.02391, "volume": 74696.0, "close_time": 1773251999999, "quote_volume": 1785.63915, "trades": 8, "taker_buy_base": 412.0, "taker_buy_quote": 9.97864 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.02396, "high": 0.02403, "low": 0.02387, "close": 0.02392, "volume": 147091.0, "close_time": 1773255599999, "quote_volume": 3525.57982, "trades": 16, "taker_buy_base": 71968.0, "taker_buy_quote": 1729.32416 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.02381, "high": 0.02381, "low": 0.02375, "close": 0.02375, "volume": 12140.0, "close_time": 1773259199999, "quote_volume": 288.64962, "trades": 4, "taker_buy_base": 1952.0, "taker_buy_quote": 46.37952 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.02371, "high": 0.02371, "low": 0.02362, "close": 0.02366, "volume": 64579.0, "close_time": 1773262799999, "quote_volume": 1530.70284, "trades": 11, "taker_buy_base": 57794.0, "taker_buy_quote": 1370.29574 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.02384, "high": 0.02384, "low": 0.02378, "close": 0.02378, "volume": 81945.0, "close_time": 1773266399999, "quote_volume": 1953.26218, "trades": 5, "taker_buy_base": 78737.0, "taker_buy_quote": 1876.97594 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.02385, "high": 0.02388, "low": 0.02366, "close": 0.02373, "volume": 193670.0, "close_time": 1773269999999, "quote_volume": 4607.79524, "trades": 53, "taker_buy_base": 124889.0, "taker_buy_quote": 2974.57947 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.02376, "high": 0.024, "low": 0.02374, "close": 0.02387, "volume": 186541.0, "close_time": 1773273599999, "quote_volume": 4456.07578, "trades": 45, "taker_buy_base": 140385.0, "taker_buy_quote": 3355.29272 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.02387, "high": 0.02393, "low": 0.02285, "close": 0.02316, "volume": 1130451.0, "close_time": 1773277199999, "quote_volume": 26288.50873, "trades": 147, "taker_buy_base": 290633.0, "taker_buy_quote": 6741.79345 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.02316, "high": 0.02316, "low": 0.02267, "close": 0.02271, "volume": 173315.0, "close_time": 1773280799999, "quote_volume": 3962.41823, "trades": 34, "taker_buy_base": 54973.0, "taker_buy_quote": 1264.19719 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.02267, "high": 0.02272, "low": 0.02264, "close": 0.02271, "volume": 59812.0, "close_time": 1773284399999, "quote_volume": 1355.81643, "trades": 14, "taker_buy_base": 23925.0, "taker_buy_quote": 542.25814 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.02271, "high": 0.0228, "low": 0.02271, "close": 0.02273, "volume": 117971.0, "close_time": 1773287999999, "quote_volume": 2686.94471, "trades": 29, "taker_buy_base": 67778.0, "taker_buy_quote": 1543.77947 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0229, "high": 0.0229, "low": 0.02282, "close": 0.02282, "volume": 102052.0, "close_time": 1773291599999, "quote_volume": 2330.34695, "trades": 21, "taker_buy_base": 1800.0, "taker_buy_quote": 41.22 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.02293, "high": 0.02297, "low": 0.02277, "close": 0.02277, "volume": 157483.0, "close_time": 1773295199999, "quote_volume": 3607.2131, "trades": 11, "taker_buy_base": 116521.0, "taker_buy_quote": 2673.68912 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0227, "high": 0.0227, "low": 0.02258, "close": 0.02258, "volume": 49524.0, "close_time": 1773298799999, "quote_volume": 1121.42056, "trades": 6, "taker_buy_base": 341.0, "taker_buy_quote": 7.73047 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.02276, "high": 0.02291, "low": 0.02276, "close": 0.02283, "volume": 111041.0, "close_time": 1773302399999, "quote_volume": 2536.24825, "trades": 20, "taker_buy_base": 89697.0, "taker_buy_quote": 2048.99487 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.02283, "high": 0.02291, "low": 0.02277, "close": 0.02277, "volume": 285142.0, "close_time": 1773305999999, "quote_volume": 6518.17086, "trades": 10, "taker_buy_base": 192168.0, "taker_buy_quote": 4400.67006 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.02281, "high": 0.02324, "low": 0.02281, "close": 0.0231, "volume": 567555.0, "close_time": 1773309599999, "quote_volume": 13143.61452, "trades": 37, "taker_buy_base": 314238.0, "taker_buy_quote": 7282.13372 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.02302, "high": 0.02302, "low": 0.02289, "close": 0.0229, "volume": 91831.0, "close_time": 1773313199999, "quote_volume": 2110.47952, "trades": 13, "taker_buy_base": 21004.0, "taker_buy_quote": 481.2979 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.02303, "high": 0.02303, "low": 0.02289, "close": 0.02289, "volume": 54932.0, "close_time": 1773316799999, "quote_volume": 1262.87436, "trades": 9, "taker_buy_base": 10363.0, "taker_buy_quote": 237.98855 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.02281, "high": 0.02295, "low": 0.02273, "close": 0.02295, "volume": 122687.0, "close_time": 1773320399999, "quote_volume": 2808.75675, "trades": 12, "taker_buy_base": 89642.0, "taker_buy_quote": 2056.77824 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.02285, "high": 0.02298, "low": 0.02276, "close": 0.02278, "volume": 259891.0, "close_time": 1773323999999, "quote_volume": 5933.54867, "trades": 34, "taker_buy_base": 242618.0, "taker_buy_quote": 5538.44531 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.02283, "high": 0.0229, "low": 0.02261, "close": 0.02262, "volume": 294862.0, "close_time": 1773327599999, "quote_volume": 6683.56261, "trades": 40, "taker_buy_base": 37500.0, "taker_buy_quote": 851.06324 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.02269, "high": 0.0228, "low": 0.02268, "close": 0.0228, "volume": 91720.0, "close_time": 1773331199999, "quote_volume": 2084.1957, "trades": 4, "taker_buy_base": 5642.0, "taker_buy_quote": 128.6376 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.02286, "high": 0.02286, "low": 0.02286, "close": 0.02286, "volume": 9564.0, "close_time": 1773334799999, "quote_volume": 218.63304, "trades": 3, "taker_buy_base": 498.0, "taker_buy_quote": 11.38428 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.02284, "high": 0.02284, "low": 0.02272, "close": 0.02272, "volume": 33570.0, "close_time": 1773338399999, "quote_volume": 766.07463, "trades": 5, "taker_buy_base": 4397.0, "taker_buy_quote": 100.03175 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0227, "high": 0.02271, "low": 0.0227, "close": 0.02271, "volume": 104537.0, "close_time": 1773341999999, "quote_volume": 2373.0259, "trades": 5, "taker_buy_base": 104537.0, "taker_buy_quote": 2373.0259 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.02261, "high": 0.02277, "low": 0.02253, "close": 0.02277, "volume": 193268.0, "close_time": 1773345599999, "quote_volume": 4382.99736, "trades": 9, "taker_buy_base": 99551.0, "taker_buy_quote": 2266.13061 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.02274, "high": 0.02296, "low": 0.02258, "close": 0.02264, "volume": 1149082.0, "close_time": 1773349199999, "quote_volume": 26189.09279, "trades": 69, "taker_buy_base": 453929.0, "taker_buy_quote": 10352.63888 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.02262, "high": 0.02393, "low": 0.02255, "close": 0.02267, "volume": 48619.0, "close_time": 1773352799999, "quote_volume": 1100.2766, "trades": 35, "taker_buy_base": 21585.0, "taker_buy_quote": 489.68877 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.02257, "high": 0.02271, "low": 0.02257, "close": 0.02271, "volume": 51395.0, "close_time": 1773356399999, "quote_volume": 1161.86998, "trades": 5, "taker_buy_base": 25614.0, "taker_buy_quote": 579.98133 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.02264, "high": 0.02289, "low": 0.02263, "close": 0.02273, "volume": 190155.0, "close_time": 1773359999999, "quote_volume": 4315.27444, "trades": 13, "taker_buy_base": 97303.0, "taker_buy_quote": 2212.52904 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.02264, "high": 0.02295, "low": 0.02264, "close": 0.0228, "volume": 78920.0, "close_time": 1773363599999, "quote_volume": 1804.53721, "trades": 9, "taker_buy_base": 6568.0, "taker_buy_quote": 150.0564 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.02283, "high": 0.02378, "low": 0.02248, "close": 0.02248, "volume": 265204.0, "close_time": 1773367199999, "quote_volume": 6007.53329, "trades": 22, "taker_buy_base": 78506.0, "taker_buy_quote": 1783.14584 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.02247, "high": 0.02252, "low": 0.02243, "close": 0.0225, "volume": 23133.0, "close_time": 1773370799999, "quote_volume": 520.14722, "trades": 12, "taker_buy_base": 17456.0, "taker_buy_quote": 392.68891 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.02266, "high": 0.02272, "low": 0.02256, "close": 0.02264, "volume": 16354.0, "close_time": 1773374399999, "quote_volume": 370.28968, "trades": 8, "taker_buy_base": 9635.0, "taker_buy_quote": 218.48904 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 1939.0, "close_time": 1773377999999, "quote_volume": 43.76323, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0225, "high": 0.02277, "low": 0.0225, "close": 0.02251, "volume": 157634.0, "close_time": 1773381599999, "quote_volume": 3554.88149, "trades": 12, "taker_buy_base": 135074.0, "taker_buy_quote": 3045.99502 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.02257, "high": 0.02257, "low": 0.0224, "close": 0.02247, "volume": 744745.0, "close_time": 1773385199999, "quote_volume": 16691.98127, "trades": 29, "taker_buy_base": 14087.0, "taker_buy_quote": 316.23419 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.02247, "high": 0.02247, "low": 0.02215, "close": 0.02224, "volume": 372994.0, "close_time": 1773388799999, "quote_volume": 8325.88221, "trades": 20, "taker_buy_base": 111498.0, "taker_buy_quote": 2474.51215 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.02219, "high": 0.02227, "low": 0.02215, "close": 0.0222, "volume": 694168.0, "close_time": 1773392399999, "quote_volume": 15390.12198, "trades": 55, "taker_buy_base": 272901.0, "taker_buy_quote": 6057.62918 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.02218, "high": 0.02269, "low": 0.02217, "close": 0.0225, "volume": 1172695.0, "close_time": 1773395999999, "quote_volume": 26138.28153, "trades": 121, "taker_buy_base": 643598.0, "taker_buy_quote": 14338.53609 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.02248, "high": 0.02254, "low": 0.02239, "close": 0.0224, "volume": 38551.0, "close_time": 1773399599999, "quote_volume": 866.75035, "trades": 7, "taker_buy_base": 5978.0, "taker_buy_quote": 133.92787 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0224, "high": 0.0224, "low": 0.02221, "close": 0.02227, "volume": 206118.0, "close_time": 1773403199999, "quote_volume": 4598.88402, "trades": 20, "taker_buy_base": 103919.0, "taker_buy_quote": 2322.5465 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.02233, "high": 0.02239, "low": 0.02189, "close": 0.02239, "volume": 261144.0, "close_time": 1773406799999, "quote_volume": 5800.23573, "trades": 60, "taker_buy_base": 83052.0, "taker_buy_quote": 1851.84971 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.02237, "high": 0.02335, "low": 0.02234, "close": 0.02236, "volume": 1670790.0, "close_time": 1773410399999, "quote_volume": 37507.77561, "trades": 155, "taker_buy_base": 1421934.0, "taker_buy_quote": 31915.60059 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.02238, "high": 0.02253, "low": 0.02234, "close": 0.02234, "volume": 1418536.0, "close_time": 1773413999999, "quote_volume": 31806.88345, "trades": 97, "taker_buy_base": 173604.0, "taker_buy_quote": 3896.58666 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.02237, "high": 0.02251, "low": 0.02237, "close": 0.02245, "volume": 100011.0, "close_time": 1773417599999, "quote_volume": 2246.45637, "trades": 17, "taker_buy_base": 43589.0, "taker_buy_quote": 980.12568 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.02245, "high": 0.02261, "low": 0.02234, "close": 0.02239, "volume": 811553.0, "close_time": 1773421199999, "quote_volume": 18203.90904, "trades": 113, "taker_buy_base": 145884.0, "taker_buy_quote": 3289.03159 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.02236, "high": 0.02239, "low": 0.02222, "close": 0.02235, "volume": 195791.0, "close_time": 1773424799999, "quote_volume": 4379.52194, "trades": 14, "taker_buy_base": 167783.0, "taker_buy_quote": 3753.75603 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.02227, "high": 0.0223, "low": 0.02219, "close": 0.0223, "volume": 108837.0, "close_time": 1773428399999, "quote_volume": 2417.34025, "trades": 11, "taker_buy_base": 19607.0, "taker_buy_quote": 436.9576 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0222, "high": 0.02227, "low": 0.02218, "close": 0.02221, "volume": 109523.0, "close_time": 1773431999999, "quote_volume": 2433.77949, "trades": 22, "taker_buy_base": 62949.0, "taker_buy_quote": 1399.2742 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.02215, "high": 0.02235, "low": 0.02211, "close": 0.02232, "volume": 178532.0, "close_time": 1773435599999, "quote_volume": 3962.26797, "trades": 25, "taker_buy_base": 136848.0, "taker_buy_quote": 3036.05777 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.02228, "high": 0.02232, "low": 0.02218, "close": 0.02222, "volume": 140517.0, "close_time": 1773439199999, "quote_volume": 3124.79024, "trades": 12, "taker_buy_base": 78326.0, "taker_buy_quote": 1745.18596 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.02223, "high": 0.02224, "low": 0.0221, "close": 0.0221, "volume": 410139.0, "close_time": 1773442799999, "quote_volume": 9111.50602, "trades": 65, "taker_buy_base": 58759.0, "taker_buy_quote": 1303.7499 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.02219, "high": 0.0224, "low": 0.02219, "close": 0.02235, "volume": 89342.0, "close_time": 1773446399999, "quote_volume": 1993.63155, "trades": 34, "taker_buy_base": 55206.0, "taker_buy_quote": 1233.25751 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02221, "high": 0.02229, "low": 0.02179, "close": 0.02184, "volume": 437645.0, "close_time": 1773449999999, "quote_volume": 9613.72374, "trades": 57, "taker_buy_base": 49325.0, "taker_buy_quote": 1084.1354 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.02182, "high": 0.02233, "low": 0.02182, "close": 0.02233, "volume": 212215.0, "close_time": 1773453599999, "quote_volume": 4692.30878, "trades": 17, "taker_buy_base": 204861.0, "taker_buy_quote": 4530.62554 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.02256, "high": 0.02553, "low": 0.02237, "close": 0.02435, "volume": 6193859.0, "close_time": 1773457199999, "quote_volume": 152205.21288, "trades": 1134, "taker_buy_base": 3194799.0, "taker_buy_quote": 78104.77308 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.02433, "high": 0.02478, "low": 0.02344, "close": 0.02384, "volume": 1513897.0, "close_time": 1773460799999, "quote_volume": 36315.10131, "trades": 153, "taker_buy_base": 721422.0, "taker_buy_quote": 17326.63071 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.02377, "high": 0.02629, "low": 0.02377, "close": 0.02523, "volume": 3259911.0, "close_time": 1773464399999, "quote_volume": 82549.72298, "trades": 354, "taker_buy_base": 1791083.0, "taker_buy_quote": 45165.44985 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.02532, "high": 0.02657, "low": 0.02524, "close": 0.02563, "volume": 2204162.0, "close_time": 1773467999999, "quote_volume": 57153.08481, "trades": 233, "taker_buy_base": 1269069.0, "taker_buy_quote": 32908.91537 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.02575, "high": 0.02671, "low": 0.02534, "close": 0.02636, "volume": 5503212.0, "close_time": 1773471599999, "quote_volume": 145360.27501, "trades": 423, "taker_buy_base": 3625175.0, "taker_buy_quote": 96004.39462 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.02628, "high": 0.02681, "low": 0.02544, "close": 0.02546, "volume": 4891395.0, "close_time": 1773475199999, "quote_volume": 126719.06176, "trades": 478, "taker_buy_base": 1764411.0, "taker_buy_quote": 45966.27154 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.02531, "high": 0.02551, "low": 0.024, "close": 0.02473, "volume": 2522786.0, "close_time": 1773478799999, "quote_volume": 61809.03525, "trades": 314, "taker_buy_base": 777424.0, "taker_buy_quote": 19022.68144 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.02473, "high": 0.02474, "low": 0.02389, "close": 0.02392, "volume": 998254.0, "close_time": 1773482399999, "quote_volume": 24276.2238, "trades": 197, "taker_buy_base": 231383.0, "taker_buy_quote": 5645.1526 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.02404, "high": 0.02486, "low": 0.02404, "close": 0.02473, "volume": 391928.0, "close_time": 1773485999999, "quote_volume": 9606.60477, "trades": 44, "taker_buy_base": 216398.0, "taker_buy_quote": 5288.44735 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.02489, "high": 0.02616, "low": 0.02465, "close": 0.02467, "volume": 2834555.0, "close_time": 1773489599999, "quote_volume": 71609.01607, "trades": 271, "taker_buy_base": 1267646.0, "taker_buy_quote": 32018.36754 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0248, "high": 0.02489, "low": 0.02432, "close": 0.02435, "volume": 192370.0, "close_time": 1773493199999, "quote_volume": 4724.38187, "trades": 41, "taker_buy_base": 53669.0, "taker_buy_quote": 1321.2363 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0245, "high": 0.02486, "low": 0.02423, "close": 0.02447, "volume": 175466.0, "close_time": 1773496799999, "quote_volume": 4296.89366, "trades": 60, "taker_buy_base": 120669.0, "taker_buy_quote": 2957.86604 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.02455, "high": 0.02465, "low": 0.02428, "close": 0.02435, "volume": 597911.0, "close_time": 1773500399999, "quote_volume": 14645.64853, "trades": 38, "taker_buy_base": 384798.0, "taker_buy_quote": 9430.22632 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.02429, "high": 0.02453, "low": 0.02413, "close": 0.02427, "volume": 365767.0, "close_time": 1773503999999, "quote_volume": 8878.55576, "trades": 35, "taker_buy_base": 195635.0, "taker_buy_quote": 4749.57248 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0242, "high": 0.02468, "low": 0.02414, "close": 0.02432, "volume": 510663.0, "close_time": 1773507599999, "quote_volume": 12451.88541, "trades": 48, "taker_buy_base": 237577.0, "taker_buy_quote": 5792.59745 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.02425, "high": 0.02439, "low": 0.0241, "close": 0.0243, "volume": 655115.0, "close_time": 1773511199999, "quote_volume": 15851.1981, "trades": 67, "taker_buy_base": 348261.0, "taker_buy_quote": 8430.06322 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.02435, "high": 0.02456, "low": 0.02419, "close": 0.02421, "volume": 367436.0, "close_time": 1773514799999, "quote_volume": 8968.02516, "trades": 44, "taker_buy_base": 247508.0, "taker_buy_quote": 6048.55674 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.02413, "high": 0.02423, "low": 0.02406, "close": 0.02409, "volume": 297298.0, "close_time": 1773518399999, "quote_volume": 7159.04455, "trades": 38, "taker_buy_base": 130201.0, "taker_buy_quote": 3134.78178 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.02413, "high": 0.02423, "low": 0.0237, "close": 0.0237, "volume": 553544.0, "close_time": 1773521999999, "quote_volume": 13259.76893, "trades": 79, "taker_buy_base": 353234.0, "taker_buy_quote": 8463.79479 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.02361, "high": 0.02405, "low": 0.02361, "close": 0.02405, "volume": 72008.0, "close_time": 1773525599999, "quote_volume": 1718.12143, "trades": 17, "taker_buy_base": 40284.0, "taker_buy_quote": 961.21778 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.02407, "high": 0.02644, "low": 0.02407, "close": 0.02487, "volume": 12654520.0, "close_time": 1773529199999, "quote_volume": 320155.41694, "trades": 1231, "taker_buy_base": 5977548.0, "taker_buy_quote": 151064.91161 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.02493, "high": 0.02577, "low": 0.02468, "close": 0.02539, "volume": 2472390.0, "close_time": 1773532799999, "quote_volume": 62075.21591, "trades": 181, "taker_buy_base": 1357235.0, "taker_buy_quote": 34067.79913 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.02535, "high": 0.02642, "low": 0.02478, "close": 0.02502, "volume": 4062650.0, "close_time": 1773536399999, "quote_volume": 104025.98933, "trades": 278, "taker_buy_base": 1910039.0, "taker_buy_quote": 48880.38093 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.02487, "high": 0.02548, "low": 0.0247, "close": 0.02548, "volume": 450329.0, "close_time": 1773539999999, "quote_volume": 11190.22491, "trades": 60, "taker_buy_base": 313451.0, "taker_buy_quote": 7788.2072 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.02495, "high": 0.02507, "low": 0.02442, "close": 0.02468, "volume": 584742.0, "close_time": 1773543599999, "quote_volume": 14444.54191, "trades": 56, "taker_buy_base": 156176.0, "taker_buy_quote": 3864.57581 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.02466, "high": 0.02473, "low": 0.02432, "close": 0.02432, "volume": 711777.0, "close_time": 1773547199999, "quote_volume": 17460.96152, "trades": 75, "taker_buy_base": 458002.0, "taker_buy_quote": 11235.40747 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.02427, "high": 0.02446, "low": 0.02417, "close": 0.02446, "volume": 454934.0, "close_time": 1773550799999, "quote_volume": 11038.72533, "trades": 31, "taker_buy_base": 240685.0, "taker_buy_quote": 5838.29138 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.02425, "high": 0.0245, "low": 0.02425, "close": 0.02442, "volume": 277100.0, "close_time": 1773554399999, "quote_volume": 6756.65092, "trades": 17, "taker_buy_base": 82681.0, "taker_buy_quote": 2021.63799 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.02425, "high": 0.02435, "low": 0.02404, "close": 0.02418, "volume": 415422.0, "close_time": 1773557999999, "quote_volume": 10034.15379, "trades": 35, "taker_buy_base": 256110.0, "taker_buy_quote": 6182.82053 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.02418, "high": 0.02439, "low": 0.02412, "close": 0.02435, "volume": 996055.0, "close_time": 1773561599999, "quote_volume": 24117.10224, "trades": 46, "taker_buy_base": 521715.0, "taker_buy_quote": 12630.53751 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.02449, "high": 0.02457, "low": 0.02428, "close": 0.02451, "volume": 732957.0, "close_time": 1773565199999, "quote_volume": 17867.38447, "trades": 34, "taker_buy_base": 489240.0, "taker_buy_quote": 11924.22273 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.02456, "high": 0.02456, "low": 0.02436, "close": 0.0245, "volume": 195815.0, "close_time": 1773568799999, "quote_volume": 4785.2995, "trades": 25, "taker_buy_base": 73493.0, "taker_buy_quote": 1796.41479 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.02443, "high": 0.02443, "low": 0.02408, "close": 0.02413, "volume": 207523.0, "close_time": 1773572399999, "quote_volume": 5032.15803, "trades": 23, "taker_buy_base": 140181.0, "taker_buy_quote": 3398.86044 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.02405, "high": 0.02415, "low": 0.02393, "close": 0.02401, "volume": 393026.0, "close_time": 1773575999999, "quote_volume": 9439.23146, "trades": 32, "taker_buy_base": 123226.0, "taker_buy_quote": 2960.81126 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.02393, "high": 0.02405, "low": 0.02391, "close": 0.02396, "volume": 517346.0, "close_time": 1773579599999, "quote_volume": 12417.10053, "trades": 22, "taker_buy_base": 293733.0, "taker_buy_quote": 7050.75114 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.02398, "high": 0.02405, "low": 0.0239, "close": 0.02391, "volume": 708092.0, "close_time": 1773583199999, "quote_volume": 16938.2644, "trades": 57, "taker_buy_base": 135826.0, "taker_buy_quote": 3256.17327 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.02391, "high": 0.02394, "low": 0.02377, "close": 0.02389, "volume": 418519.0, "close_time": 1773586799999, "quote_volume": 10001.27505, "trades": 72, "taker_buy_base": 48585.0, "taker_buy_quote": 1160.87274 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.02394, "high": 0.02411, "low": 0.02394, "close": 0.02398, "volume": 350136.0, "close_time": 1773590399999, "quote_volume": 8419.96603, "trades": 54, "taker_buy_base": 60724.0, "taker_buy_quote": 1458.53073 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.02399, "high": 0.02416, "low": 0.02385, "close": 0.02391, "volume": 253229.0, "close_time": 1773593999999, "quote_volume": 6057.50497, "trades": 33, "taker_buy_base": 185377.0, "taker_buy_quote": 4432.7815 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.02387, "high": 0.02395, "low": 0.02387, "close": 0.02391, "volume": 27204.0, "close_time": 1773597599999, "quote_volume": 650.45911, "trades": 6, "taker_buy_base": 18996.0, "taker_buy_quote": 454.51915 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.02384, "high": 0.02407, "low": 0.02384, "close": 0.02399, "volume": 30840.0, "close_time": 1773601199999, "quote_volume": 740.58437, "trades": 10, "taker_buy_base": 15575.0, "taker_buy_quote": 374.33497 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.02388, "high": 0.0242, "low": 0.02388, "close": 0.02417, "volume": 178452.0, "close_time": 1773604799999, "quote_volume": 4293.54884, "trades": 18, "taker_buy_base": 168206.0, "taker_buy_quote": 4046.4154 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.02407, "high": 0.02423, "low": 0.02393, "close": 0.02394, "volume": 136533.0, "close_time": 1773608399999, "quote_volume": 3292.44237, "trades": 22, "taker_buy_base": 10982.0, "taker_buy_quote": 263.33828 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.02395, "high": 0.02433, "low": 0.02395, "close": 0.02424, "volume": 120609.0, "close_time": 1773611999999, "quote_volume": 2926.57902, "trades": 16, "taker_buy_base": 12868.0, "taker_buy_quote": 310.24828 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.02424, "high": 0.02425, "low": 0.02414, "close": 0.02414, "volume": 97991.0, "close_time": 1773615599999, "quote_volume": 2374.07248, "trades": 11, "taker_buy_base": 68653.0, "taker_buy_quote": 1663.72936 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0241, "high": 0.0241, "low": 0.02405, "close": 0.02406, "volume": 110661.0, "close_time": 1773619199999, "quote_volume": 2663.772, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.02409, "high": 0.02527, "low": 0.02375, "close": 0.02454, "volume": 3400149.0, "close_time": 1773622799999, "quote_volume": 84121.92217, "trades": 224, "taker_buy_base": 1797580.0, "taker_buy_quote": 44539.0911 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.02455, "high": 0.02472, "low": 0.02399, "close": 0.02442, "volume": 907922.0, "close_time": 1773626399999, "quote_volume": 22122.52281, "trades": 54, "taker_buy_base": 416888.0, "taker_buy_quote": 10133.32045 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.02427, "high": 0.0249, "low": 0.02427, "close": 0.02471, "volume": 368955.0, "close_time": 1773629999999, "quote_volume": 9081.45728, "trades": 46, "taker_buy_base": 245048.0, "taker_buy_quote": 6022.48392 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.02473, "high": 0.02481, "low": 0.02453, "close": 0.02481, "volume": 56377.0, "close_time": 1773633599999, "quote_volume": 1393.43104, "trades": 9, "taker_buy_base": 36444.0, "taker_buy_quote": 903.44676 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.02468, "high": 0.02474, "low": 0.02453, "close": 0.02453, "volume": 184436.0, "close_time": 1773637199999, "quote_volume": 4553.11237, "trades": 12, "taker_buy_base": 26293.0, "taker_buy_quote": 650.17321 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.02461, "high": 0.02466, "low": 0.02447, "close": 0.02447, "volume": 176659.0, "close_time": 1773640799999, "quote_volume": 4348.85324, "trades": 8, "taker_buy_base": 85655.0, "taker_buy_quote": 2110.73313 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.02452, "high": 0.02453, "low": 0.02427, "close": 0.02443, "volume": 310993.0, "close_time": 1773644399999, "quote_volume": 7577.71098, "trades": 26, "taker_buy_base": 109655.0, "taker_buy_quote": 2676.02637 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.02429, "high": 0.0244, "low": 0.02425, "close": 0.0243, "volume": 96483.0, "close_time": 1773647999999, "quote_volume": 2351.55502, "trades": 10, "taker_buy_base": 83840.0, "taker_buy_quote": 2044.45538 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.02443, "high": 0.02444, "low": 0.02415, "close": 0.0242, "volume": 108093.0, "close_time": 1773651599999, "quote_volume": 2626.26773, "trades": 24, "taker_buy_base": 31639.0, "taker_buy_quote": 768.38612 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.02421, "high": 0.02421, "low": 0.02405, "close": 0.02405, "volume": 119884.0, "close_time": 1773655199999, "quote_volume": 2898.29161, "trades": 15, "taker_buy_base": 9207.0, "taker_buy_quote": 222.6862 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.02414, "high": 0.02426, "low": 0.02414, "close": 0.02424, "volume": 135551.0, "close_time": 1773658799999, "quote_volume": 3283.94892, "trades": 21, "taker_buy_base": 78014.0, "taker_buy_quote": 1889.96568 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.02424, "high": 0.02424, "low": 0.02393, "close": 0.02406, "volume": 77362.0, "close_time": 1773662399999, "quote_volume": 1859.32299, "trades": 20, "taker_buy_base": 21468.0, "taker_buy_quote": 516.6819 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.02403, "high": 0.02415, "low": 0.02395, "close": 0.02407, "volume": 523494.0, "close_time": 1773665999999, "quote_volume": 12585.21089, "trades": 27, "taker_buy_base": 219463.0, "taker_buy_quote": 5273.80663 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.02403, "high": 0.02403, "low": 0.02389, "close": 0.02391, "volume": 247041.0, "close_time": 1773669599999, "quote_volume": 5917.31706, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.02395, "high": 0.02395, "low": 0.02385, "close": 0.02394, "volume": 75771.0, "close_time": 1773673199999, "quote_volume": 1807.67167, "trades": 6, "taker_buy_base": 1847.0, "taker_buy_quote": 44.18413 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.02394, "high": 0.02412, "low": 0.02392, "close": 0.02405, "volume": 98721.0, "close_time": 1773676799999, "quote_volume": 2363.5681, "trades": 18, "taker_buy_base": 2192.0, "taker_buy_quote": 52.87104 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.02399, "high": 0.02437, "low": 0.02399, "close": 0.02425, "volume": 305386.0, "close_time": 1773680399999, "quote_volume": 7368.02438, "trades": 28, "taker_buy_base": 277556.0, "taker_buy_quote": 6690.88867 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.02425, "high": 0.02454, "low": 0.02425, "close": 0.02434, "volume": 339754.0, "close_time": 1773683999999, "quote_volume": 8287.03112, "trades": 15, "taker_buy_base": 94484.0, "taker_buy_quote": 2312.31513 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.02441, "high": 0.02441, "low": 0.02407, "close": 0.02407, "volume": 44295.0, "close_time": 1773687599999, "quote_volume": 1074.58317, "trades": 6, "taker_buy_base": 2572.0, "taker_buy_quote": 62.6221 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.02403, "high": 0.02418, "low": 0.02402, "close": 0.02412, "volume": 242298.0, "close_time": 1773691199999, "quote_volume": 5847.06136, "trades": 12, "taker_buy_base": 174779.0, "taker_buy_quote": 4216.41786 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0241, "high": 0.02415, "low": 0.02408, "close": 0.02411, "volume": 98245.0, "close_time": 1773694799999, "quote_volume": 2368.13817, "trades": 9, "taker_buy_base": 47535.0, "taker_buy_quote": 1145.8628 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.02407, "high": 0.02421, "low": 0.02404, "close": 0.02421, "volume": 81538.0, "close_time": 1773698399999, "quote_volume": 1962.64051, "trades": 16, "taker_buy_base": 78794.0, "taker_buy_quote": 1896.36496 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.02432, "high": 0.02436, "low": 0.02422, "close": 0.02436, "volume": 131399.0, "close_time": 1773701999999, "quote_volume": 3189.12522, "trades": 24, "taker_buy_base": 59097.0, "taker_buy_quote": 1434.62994 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.02425, "high": 0.02454, "low": 0.02425, "close": 0.02452, "volume": 241455.0, "close_time": 1773705599999, "quote_volume": 5900.25826, "trades": 61, "taker_buy_base": 142975.0, "taker_buy_quote": 3496.94609 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02439, "high": 0.02439, "low": 0.02403, "close": 0.02412, "volume": 739473.0, "close_time": 1773709199999, "quote_volume": 17852.68299, "trades": 55, "taker_buy_base": 318364.0, "taker_buy_quote": 7685.92143 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0241, "high": 0.02416, "low": 0.02401, "close": 0.02402, "volume": 294184.0, "close_time": 1773712799999, "quote_volume": 7080.82744, "trades": 24, "taker_buy_base": 103158.0, "taker_buy_quote": 2488.39821 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.02401, "high": 0.02402, "low": 0.02389, "close": 0.02397, "volume": 139274.0, "close_time": 1773716399999, "quote_volume": 3339.50627, "trades": 14, "taker_buy_base": 93888.0, "taker_buy_quote": 2250.42227 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.02401, "high": 0.02401, "low": 0.02384, "close": 0.02389, "volume": 271726.0, "close_time": 1773719999999, "quote_volume": 6497.17533, "trades": 20, "taker_buy_base": 94488.0, "taker_buy_quote": 2266.80582 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.02396, "high": 0.02396, "low": 0.02363, "close": 0.02373, "volume": 302960.0, "close_time": 1773723599999, "quote_volume": 7183.93432, "trades": 26, "taker_buy_base": 244881.0, "taker_buy_quote": 5806.77624 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.02374, "high": 0.02386, "low": 0.02373, "close": 0.02373, "volume": 61246.0, "close_time": 1773727199999, "quote_volume": 1454.22421, "trades": 5, "taker_buy_base": 1270.0, "taker_buy_quote": 30.1498 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.02376, "high": 0.02386, "low": 0.02373, "close": 0.02374, "volume": 280416.0, "close_time": 1773730799999, "quote_volume": 6665.18106, "trades": 12, "taker_buy_base": 86645.0, "taker_buy_quote": 2062.42058 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.02377, "high": 0.02387, "low": 0.02372, "close": 0.0238, "volume": 147129.0, "close_time": 1773734399999, "quote_volume": 3503.1826, "trades": 29, "taker_buy_base": 71090.0, "taker_buy_quote": 1693.03507 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.02391, "high": 0.02391, "low": 0.02376, "close": 0.02381, "volume": 357418.0, "close_time": 1773737999999, "quote_volume": 8510.81366, "trades": 44, "taker_buy_base": 83304.0, "taker_buy_quote": 1991.79864 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.02394, "high": 0.02403, "low": 0.02385, "close": 0.02391, "volume": 347141.0, "close_time": 1773741599999, "quote_volume": 8310.04853, "trades": 32, "taker_buy_base": 143779.0, "taker_buy_quote": 3442.40199 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.02384, "high": 0.02389, "low": 0.02356, "close": 0.02362, "volume": 148389.0, "close_time": 1773745199999, "quote_volume": 3525.10883, "trades": 30, "taker_buy_base": 26212.0, "taker_buy_quote": 619.82582 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.02362, "high": 0.02371, "low": 0.02362, "close": 0.02371, "volume": 6197.0, "close_time": 1773748799999, "quote_volume": 146.5499, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.02377, "high": 0.02377, "low": 0.02365, "close": 0.02365, "volume": 465206.0, "close_time": 1773752399999, "quote_volume": 11033.6046, "trades": 51, "taker_buy_base": 87412.0, "taker_buy_quote": 2075.59579 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.02369, "high": 0.02372, "low": 0.0235, "close": 0.02355, "volume": 121628.0, "close_time": 1773755999999, "quote_volume": 2869.13128, "trades": 25, "taker_buy_base": 59832.0, "taker_buy_quote": 1414.68039 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.02366, "high": 0.02374, "low": 0.02366, "close": 0.02374, "volume": 39464.0, "close_time": 1773759599999, "quote_volume": 935.38948, "trades": 14, "taker_buy_base": 39464.0, "taker_buy_quote": 935.38948 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.02375, "high": 0.02378, "low": 0.02329, "close": 0.02329, "volume": 116709.0, "close_time": 1773763199999, "quote_volume": 2734.40814, "trades": 17, "taker_buy_base": 15577.0, "taker_buy_quote": 365.8578 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02355, "high": 0.02355, "low": 0.02349, "close": 0.0235, "volume": 9753.0, "close_time": 1773766799999, "quote_volume": 229.48195, "trades": 4, "taker_buy_base": 9753.0, "taker_buy_quote": 229.48195 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.02341, "high": 0.02354, "low": 0.0234, "close": 0.02354, "volume": 133920.0, "close_time": 1773770399999, "quote_volume": 3134.2725, "trades": 26, "taker_buy_base": 3646.0, "taker_buy_quote": 85.82684 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.02356, "high": 0.02356, "low": 0.02355, "close": 0.02355, "volume": 71430.0, "close_time": 1773773999999, "quote_volume": 1682.82877, "trades": 15, "taker_buy_base": 8003.0, "taker_buy_quote": 188.48865 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.02356, "high": 0.02359, "low": 0.02352, "close": 0.02352, "volume": 135261.0, "close_time": 1773777599999, "quote_volume": 3186.64721, "trades": 8, "taker_buy_base": 135261.0, "taker_buy_quote": 3186.64721 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02363, "high": 0.02363, "low": 0.02363, "close": 0.02363, "volume": 5506.0, "close_time": 1773781199999, "quote_volume": 130.10678, "trades": 1, "taker_buy_base": 5506.0, "taker_buy_quote": 130.10678 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.02376, "high": 0.02381, "low": 0.0237, "close": 0.02381, "volume": 137363.0, "close_time": 1773784799999, "quote_volume": 3262.3539, "trades": 9, "taker_buy_base": 14697.0, "taker_buy_quote": 349.0358 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.02365, "high": 0.02365, "low": 0.02343, "close": 0.02343, "volume": 58104.0, "close_time": 1773788399999, "quote_volume": 1372.27879, "trades": 10, "taker_buy_base": 15875.0, "taker_buy_quote": 374.49125 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.02349, "high": 0.02349, "low": 0.02339, "close": 0.02346, "volume": 37319.0, "close_time": 1773791999999, "quote_volume": 875.32205, "trades": 10, "taker_buy_base": 14319.0, "taker_buy_quote": 335.55445 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02335, "high": 0.02335, "low": 0.02268, "close": 0.02288, "volume": 537458.0, "close_time": 1773795599999, "quote_volume": 12292.33638, "trades": 36, "taker_buy_base": 288969.0, "taker_buy_quote": 6588.82353 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.02319, "high": 0.02345, "low": 0.02302, "close": 0.02302, "volume": 878584.0, "close_time": 1773799199999, "quote_volume": 20510.28286, "trades": 51, "taker_buy_base": 380190.0, "taker_buy_quote": 8867.58308 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.02329, "high": 0.02344, "low": 0.02328, "close": 0.02335, "volume": 643156.0, "close_time": 1773802799999, "quote_volume": 15011.12934, "trades": 41, "taker_buy_base": 502587.0, "taker_buy_quote": 11726.29783 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.02338, "high": 0.02348, "low": 0.02335, "close": 0.02337, "volume": 166830.0, "close_time": 1773806399999, "quote_volume": 3905.5272, "trades": 29, "taker_buy_base": 82056.0, "taker_buy_quote": 1922.07602 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.02339, "high": 0.0234, "low": 0.02311, "close": 0.02339, "volume": 678497.0, "close_time": 1773809999999, "quote_volume": 15788.57231, "trades": 37, "taker_buy_base": 263869.0, "taker_buy_quote": 6134.12822 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0234, "high": 0.02344, "low": 0.02331, "close": 0.02332, "volume": 662102.0, "close_time": 1773813599999, "quote_volume": 15461.56257, "trades": 32, "taker_buy_base": 277038.0, "taker_buy_quote": 6470.34514 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.02325, "high": 0.02377, "low": 0.02325, "close": 0.02367, "volume": 1560176.0, "close_time": 1773817199999, "quote_volume": 36646.45997, "trades": 118, "taker_buy_base": 865819.0, "taker_buy_quote": 20335.4948 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.02366, "high": 0.02382, "low": 0.02335, "close": 0.02354, "volume": 1408519.0, "close_time": 1773820799999, "quote_volume": 33300.65259, "trades": 358, "taker_buy_base": 645766.0, "taker_buy_quote": 15264.88227 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02359, "high": 0.0237, "low": 0.02341, "close": 0.02359, "volume": 2096241.0, "close_time": 1773824399999, "quote_volume": 49439.66067, "trades": 209, "taker_buy_base": 1113643.0, "taker_buy_quote": 26248.60333 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.02355, "high": 0.0239, "low": 0.02353, "close": 0.02374, "volume": 640824.0, "close_time": 1773827999999, "quote_volume": 15193.11208, "trades": 139, "taker_buy_base": 339280.0, "taker_buy_quote": 8051.91458 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.02374, "high": 0.02408, "low": 0.02352, "close": 0.02386, "volume": 431821.0, "close_time": 1773831599999, "quote_volume": 10284.44595, "trades": 57, "taker_buy_base": 254061.0, "taker_buy_quote": 6070.00456 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0239, "high": 0.0239, "low": 0.02317, "close": 0.02317, "volume": 470492.0, "close_time": 1773835199999, "quote_volume": 11073.34442, "trades": 45, "taker_buy_base": 159489.0, "taker_buy_quote": 3721.84574 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02314, "high": 0.02543, "low": 0.02313, "close": 0.02526, "volume": 11644174.0, "close_time": 1773838799999, "quote_volume": 286001.98997, "trades": 1114, "taker_buy_base": 5876337.0, "taker_buy_quote": 144256.39955 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.02524, "high": 0.02748, "low": 0.02481, "close": 0.02725, "volume": 21806975.0, "close_time": 1773842399999, "quote_volume": 569368.69873, "trades": 1495, "taker_buy_base": 11906942.0, "taker_buy_quote": 310439.72051 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.02722, "high": 0.02784, "low": 0.02473, "close": 0.02516, "volume": 9203636.0, "close_time": 1773845999999, "quote_volume": 241715.60554, "trades": 934, "taker_buy_base": 4270664.0, "taker_buy_quote": 112348.3244 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.02511, "high": 0.0254, "low": 0.02376, "close": 0.02391, "volume": 6961970.0, "close_time": 1773849599999, "quote_volume": 169874.68, "trades": 755, "taker_buy_base": 2459709.0, "taker_buy_quote": 60267.20186 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.02389, "high": 0.02403, "low": 0.023, "close": 0.0237, "volume": 3082230.0, "close_time": 1773853199999, "quote_volume": 72663.51771, "trades": 412, "taker_buy_base": 1270558.0, "taker_buy_quote": 29953.80127 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0236, "high": 0.0242, "low": 0.0236, "close": 0.02393, "volume": 1418971.0, "close_time": 1773856799999, "quote_volume": 33916.31573, "trades": 165, "taker_buy_base": 528116.0, "taker_buy_quote": 12632.8663 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.02397, "high": 0.02403, "low": 0.0236, "close": 0.02363, "volume": 1482089.0, "close_time": 1773860399999, "quote_volume": 35283.41607, "trades": 140, "taker_buy_base": 783581.0, "taker_buy_quote": 18631.66124 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.02368, "high": 0.0238, "low": 0.02345, "close": 0.02367, "volume": 604856.0, "close_time": 1773863999999, "quote_volume": 14285.92944, "trades": 105, "taker_buy_base": 375425.0, "taker_buy_quote": 8876.00001 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02374, "high": 0.02386, "low": 0.02345, "close": 0.02386, "volume": 598447.0, "close_time": 1773867599999, "quote_volume": 14138.82971, "trades": 54, "taker_buy_base": 297083.0, "taker_buy_quote": 7022.85203 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.02379, "high": 0.02623, "low": 0.02377, "close": 0.02445, "volume": 4856709.0, "close_time": 1773871199999, "quote_volume": 120367.85332, "trades": 662, "taker_buy_base": 2278728.0, "taker_buy_quote": 56576.7076 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.02444, "high": 0.02478, "low": 0.02391, "close": 0.0244, "volume": 2092683.0, "close_time": 1773874799999, "quote_volume": 50895.68627, "trades": 415, "taker_buy_base": 1067051.0, "taker_buy_quote": 25865.16513 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.02433, "high": 0.02496, "low": 0.02416, "close": 0.02461, "volume": 1920870.0, "close_time": 1773878399999, "quote_volume": 47021.98774, "trades": 234, "taker_buy_base": 1026831.0, "taker_buy_quote": 25075.77644 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02448, "high": 0.02523, "low": 0.02405, "close": 0.02498, "volume": 2081116.0, "close_time": 1773881999999, "quote_volume": 51300.67775, "trades": 178, "taker_buy_base": 1208641.0, "taker_buy_quote": 29764.19074 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.02498, "high": 0.02635, "low": 0.02492, "close": 0.02583, "volume": 8012983.0, "close_time": 1773885599999, "quote_volume": 206004.99041, "trades": 715, "taker_buy_base": 4090453.0, "taker_buy_quote": 105072.73548 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.02589, "high": 0.02671, "low": 0.02551, "close": 0.02611, "volume": 2244265.0, "close_time": 1773889199999, "quote_volume": 58448.2386, "trades": 358, "taker_buy_base": 1236444.0, "taker_buy_quote": 32197.51427 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.02599, "high": 0.02599, "low": 0.02482, "close": 0.02502, "volume": 2272010.0, "close_time": 1773892799999, "quote_volume": 57626.81226, "trades": 182, "taker_buy_base": 1107275.0, "taker_buy_quote": 28004.9975 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0252, "high": 0.02589, "low": 0.02506, "close": 0.02569, "volume": 1865340.0, "close_time": 1773896399999, "quote_volume": 47507.35757, "trades": 135, "taker_buy_base": 758864.0, "taker_buy_quote": 19347.59385 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.02572, "high": 0.02605, "low": 0.02533, "close": 0.02545, "volume": 1417263.0, "close_time": 1773899999999, "quote_volume": 36413.43131, "trades": 182, "taker_buy_base": 786829.0, "taker_buy_quote": 20228.22011 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.02542, "high": 0.02696, "low": 0.02537, "close": 0.02624, "volume": 6797011.0, "close_time": 1773903599999, "quote_volume": 180338.61117, "trades": 741, "taker_buy_base": 4662275.0, "taker_buy_quote": 124072.56164 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.02623, "high": 0.02829, "low": 0.02619, "close": 0.02793, "volume": 7555252.0, "close_time": 1773907199999, "quote_volume": 207484.37403, "trades": 808, "taker_buy_base": 3634336.0, "taker_buy_quote": 99723.71692 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02794, "high": 0.0285, "low": 0.02746, "close": 0.02793, "volume": 5203866.0, "close_time": 1773910799999, "quote_volume": 145866.88635, "trades": 472, "taker_buy_base": 2691620.0, "taker_buy_quote": 75553.70791 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.02774, "high": 0.02774, "low": 0.02583, "close": 0.02622, "volume": 3677464.0, "close_time": 1773914399999, "quote_volume": 98056.93487, "trades": 412, "taker_buy_base": 1636215.0, "taker_buy_quote": 43500.16787 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.02625, "high": 0.02719, "low": 0.0258, "close": 0.02664, "volume": 4384090.0, "close_time": 1773917999999, "quote_volume": 115130.25152, "trades": 447, "taker_buy_base": 1876071.0, "taker_buy_quote": 49377.34872 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.02682, "high": 0.02723, "low": 0.02633, "close": 0.02662, "volume": 2410585.0, "close_time": 1773921599999, "quote_volume": 64689.99602, "trades": 326, "taker_buy_base": 1163062.0, "taker_buy_quote": 31239.22358 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02674, "high": 0.02769, "low": 0.02654, "close": 0.02724, "volume": 3618969.0, "close_time": 1773925199999, "quote_volume": 98241.60508, "trades": 513, "taker_buy_base": 2235598.0, "taker_buy_quote": 60758.97037 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.02733, "high": 0.02751, "low": 0.02664, "close": 0.02681, "volume": 5025118.0, "close_time": 1773928799999, "quote_volume": 136436.39493, "trades": 820, "taker_buy_base": 1351696.0, "taker_buy_quote": 36677.20746 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.02682, "high": 0.0272, "low": 0.02653, "close": 0.02703, "volume": 1876112.0, "close_time": 1773932399999, "quote_volume": 50364.51715, "trades": 247, "taker_buy_base": 1141477.0, "taker_buy_quote": 30680.22954 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.02708, "high": 0.0272, "low": 0.02633, "close": 0.02662, "volume": 1887060.0, "close_time": 1773935999999, "quote_volume": 50595.60784, "trades": 390, "taker_buy_base": 701302.0, "taker_buy_quote": 18811.68759 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.02675, "high": 0.0279, "low": 0.02652, "close": 0.02698, "volume": 4413133.0, "close_time": 1773939599999, "quote_volume": 119979.05707, "trades": 714, "taker_buy_base": 1912906.0, "taker_buy_quote": 52060.76888 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.027, "high": 0.0274, "low": 0.02683, "close": 0.02723, "volume": 1463856.0, "close_time": 1773943199999, "quote_volume": 39675.6193, "trades": 225, "taker_buy_base": 908074.0, "taker_buy_quote": 24630.7837 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.02733, "high": 0.02788, "low": 0.0272, "close": 0.02731, "volume": 1400344.0, "close_time": 1773946799999, "quote_volume": 38529.32598, "trades": 341, "taker_buy_base": 552689.0, "taker_buy_quote": 15199.96607 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.02734, "high": 0.0276, "low": 0.02722, "close": 0.02732, "volume": 1312014.0, "close_time": 1773950399999, "quote_volume": 35976.07479, "trades": 189, "taker_buy_base": 576272.0, "taker_buy_quote": 15835.9236 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.02738, "high": 0.02752, "low": 0.02688, "close": 0.02733, "volume": 2341189.0, "close_time": 1773953999999, "quote_volume": 63584.78618, "trades": 251, "taker_buy_base": 822330.0, "taker_buy_quote": 22363.05867 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.02733, "high": 0.02733, "low": 0.02656, "close": 0.02692, "volume": 1286704.0, "close_time": 1773957599999, "quote_volume": 34622.68929, "trades": 211, "taker_buy_base": 670714.0, "taker_buy_quote": 18045.85002 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.02692, "high": 0.02697, "low": 0.02635, "close": 0.02673, "volume": 1352822.0, "close_time": 1773961199999, "quote_volume": 36061.18539, "trades": 161, "taker_buy_base": 700519.0, "taker_buy_quote": 18678.87923 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.02667, "high": 0.02676, "low": 0.02642, "close": 0.02653, "volume": 480540.0, "close_time": 1773964799999, "quote_volume": 12790.70875, "trades": 154, "taker_buy_base": 219259.0, "taker_buy_quote": 5839.57764 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02658, "high": 0.0282, "low": 0.02658, "close": 0.02784, "volume": 4624770.0, "close_time": 1773968399999, "quote_volume": 128075.01593, "trades": 568, "taker_buy_base": 2347491.0, "taker_buy_quote": 65059.95634 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.02786, "high": 0.02792, "low": 0.02664, "close": 0.02697, "volume": 2049787.0, "close_time": 1773971999999, "quote_volume": 55674.30921, "trades": 292, "taker_buy_base": 1230522.0, "taker_buy_quote": 33435.82281 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.02696, "high": 0.0274, "low": 0.02691, "close": 0.02691, "volume": 2669265.0, "close_time": 1773975599999, "quote_volume": 72511.09962, "trades": 274, "taker_buy_base": 1218973.0, "taker_buy_quote": 33134.23863 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.02688, "high": 0.02697, "low": 0.02648, "close": 0.02691, "volume": 982901.0, "close_time": 1773979199999, "quote_volume": 26325.98178, "trades": 116, "taker_buy_base": 406093.0, "taker_buy_quote": 10879.94858 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.02689, "high": 0.02692, "low": 0.02643, "close": 0.02651, "volume": 646192.0, "close_time": 1773982799999, "quote_volume": 17202.05067, "trades": 116, "taker_buy_base": 351807.0, "taker_buy_quote": 9373.66119 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.02649, "high": 0.02649, "low": 0.02558, "close": 0.026, "volume": 1563750.0, "close_time": 1773986399999, "quote_volume": 40395.83669, "trades": 314, "taker_buy_base": 656785.0, "taker_buy_quote": 16958.31518 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.026, "high": 0.0262, "low": 0.02571, "close": 0.0258, "volume": 3202031.0, "close_time": 1773989999999, "quote_volume": 82806.71805, "trades": 315, "taker_buy_base": 2374207.0, "taker_buy_quote": 61287.89813 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.02579, "high": 0.0261, "low": 0.02578, "close": 0.02579, "volume": 333982.0, "close_time": 1773993599999, "quote_volume": 8674.8019, "trades": 106, "taker_buy_base": 143026.0, "taker_buy_quote": 3714.25493 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02588, "high": 0.02689, "low": 0.02588, "close": 0.02687, "volume": 1054929.0, "close_time": 1773997199999, "quote_volume": 27945.70225, "trades": 114, "taker_buy_base": 602049.0, "taker_buy_quote": 15983.75595 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.02683, "high": 0.0274, "low": 0.02648, "close": 0.02682, "volume": 2426619.0, "close_time": 1774000799999, "quote_volume": 65550.18598, "trades": 332, "taker_buy_base": 936175.0, "taker_buy_quote": 25249.32827 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0267, "high": 0.02697, "low": 0.02655, "close": 0.0267, "volume": 1017307.0, "close_time": 1774004399999, "quote_volume": 27241.56571, "trades": 179, "taker_buy_base": 568776.0, "taker_buy_quote": 15240.59423 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.02659, "high": 0.0269, "low": 0.02659, "close": 0.0268, "volume": 260566.0, "close_time": 1774007999999, "quote_volume": 6978.96064, "trades": 76, "taker_buy_base": 129841.0, "taker_buy_quote": 3487.0394 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02682, "high": 0.02691, "low": 0.02668, "close": 0.02679, "volume": 327771.0, "close_time": 1774011599999, "quote_volume": 8797.94299, "trades": 120, "taker_buy_base": 243013.0, "taker_buy_quote": 6525.65567 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.02676, "high": 0.02688, "low": 0.02664, "close": 0.02685, "volume": 834929.0, "close_time": 1774015199999, "quote_volume": 22316.52761, "trades": 363, "taker_buy_base": 385340.0, "taker_buy_quote": 10303.41369 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.02682, "high": 0.02784, "low": 0.02682, "close": 0.02729, "volume": 2373711.0, "close_time": 1774018799999, "quote_volume": 65220.6534, "trades": 448, "taker_buy_base": 1431474.0, "taker_buy_quote": 39329.53443 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.02731, "high": 0.02825, "low": 0.02719, "close": 0.02796, "volume": 1474811.0, "close_time": 1774022399999, "quote_volume": 40970.32315, "trades": 209, "taker_buy_base": 820935.0, "taker_buy_quote": 22723.81776 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02797, "high": 0.02854, "low": 0.02775, "close": 0.02812, "volume": 1855296.0, "close_time": 1774025999999, "quote_volume": 52201.83028, "trades": 224, "taker_buy_base": 877101.0, "taker_buy_quote": 24711.71409 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.02812, "high": 0.02876, "low": 0.02812, "close": 0.02839, "volume": 3713004.0, "close_time": 1774029599999, "quote_volume": 105680.40965, "trades": 476, "taker_buy_base": 2682192.0, "taker_buy_quote": 76360.37242 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.02853, "high": 0.02968, "low": 0.02853, "close": 0.0296, "volume": 2512625.0, "close_time": 1774033199999, "quote_volume": 73665.10706, "trades": 580, "taker_buy_base": 1431890.0, "taker_buy_quote": 42027.02749 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.02962, "high": 0.03058, "low": 0.0293, "close": 0.03058, "volume": 1776109.0, "close_time": 1774036799999, "quote_volume": 52921.26686, "trades": 243, "taker_buy_base": 1005584.0, "taker_buy_quote": 30053.37319 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.03048, "high": 0.03069, "low": 0.02926, "close": 0.02935, "volume": 1253926.0, "close_time": 1774040399999, "quote_volume": 37695.48203, "trades": 220, "taker_buy_base": 516892.0, "taker_buy_quote": 15523.82699 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.02944, "high": 0.02969, "low": 0.02894, "close": 0.02969, "volume": 733755.0, "close_time": 1774043999999, "quote_volume": 21468.07411, "trades": 117, "taker_buy_base": 343613.0, "taker_buy_quote": 10099.45658 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.02964, "high": 0.02994, "low": 0.02908, "close": 0.0293, "volume": 261657.0, "close_time": 1774047599999, "quote_volume": 7694.6058, "trades": 45, "taker_buy_base": 87554.0, "taker_buy_quote": 2570.14935 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.029, "high": 0.02915, "low": 0.02886, "close": 0.02898, "volume": 803543.0, "close_time": 1774051199999, "quote_volume": 23271.31443, "trades": 103, "taker_buy_base": 261527.0, "taker_buy_quote": 7584.43209 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02879, "high": 0.02976, "low": 0.02799, "close": 0.02842, "volume": 5494565.0, "close_time": 1774054799999, "quote_volume": 158608.62515, "trades": 693, "taker_buy_base": 2535091.0, "taker_buy_quote": 73332.13704 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.02831, "high": 0.02847, "low": 0.02774, "close": 0.02847, "volume": 376134.0, "close_time": 1774058399999, "quote_volume": 10575.50591, "trades": 61, "taker_buy_base": 184129.0, "taker_buy_quote": 5180.34603 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.02828, "high": 0.02855, "low": 0.02812, "close": 0.02854, "volume": 232934.0, "close_time": 1774061999999, "quote_volume": 6596.4259, "trades": 44, "taker_buy_base": 109601.0, "taker_buy_quote": 3106.90314 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.02836, "high": 0.02839, "low": 0.02786, "close": 0.0279, "volume": 402407.0, "close_time": 1774065599999, "quote_volume": 11324.35236, "trades": 94, "taker_buy_base": 112484.0, "taker_buy_quote": 3165.08413 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.02788, "high": 0.02789, "low": 0.02749, "close": 0.02783, "volume": 176983.0, "close_time": 1774069199999, "quote_volume": 4897.96087, "trades": 60, "taker_buy_base": 95328.0, "taker_buy_quote": 2645.48124 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.02782, "high": 0.02813, "low": 0.02766, "close": 0.02788, "volume": 185765.0, "close_time": 1774072799999, "quote_volume": 5203.68209, "trades": 32, "taker_buy_base": 170350.0, "taker_buy_quote": 4771.13582 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.02798, "high": 0.02883, "low": 0.02788, "close": 0.02864, "volume": 685000.0, "close_time": 1774076399999, "quote_volume": 19456.07076, "trades": 163, "taker_buy_base": 400284.0, "taker_buy_quote": 11363.35675 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.02864, "high": 0.02884, "low": 0.02803, "close": 0.02818, "volume": 983661.0, "close_time": 1774079999999, "quote_volume": 27870.51004, "trades": 123, "taker_buy_base": 366507.0, "taker_buy_quote": 10379.24184 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02814, "high": 0.02828, "low": 0.02792, "close": 0.02802, "volume": 738980.0, "close_time": 1774083599999, "quote_volume": 20761.32181, "trades": 210, "taker_buy_base": 234996.0, "taker_buy_quote": 6613.70499 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.02804, "high": 0.02807, "low": 0.02738, "close": 0.02746, "volume": 1068074.0, "close_time": 1774087199999, "quote_volume": 29603.06119, "trades": 294, "taker_buy_base": 290181.0, "taker_buy_quote": 8086.85276 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.02745, "high": 0.0278, "low": 0.02745, "close": 0.02779, "volume": 291684.0, "close_time": 1774090799999, "quote_volume": 8076.43986, "trades": 57, "taker_buy_base": 177229.0, "taker_buy_quote": 4908.15551 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0277, "high": 0.02806, "low": 0.02764, "close": 0.02765, "volume": 1504305.0, "close_time": 1774094399999, "quote_volume": 41770.03362, "trades": 208, "taker_buy_base": 254494.0, "taker_buy_quote": 7092.37487 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02769, "high": 0.02776, "low": 0.02733, "close": 0.02735, "volume": 233749.0, "close_time": 1774097999999, "quote_volume": 6437.42932, "trades": 45, "taker_buy_base": 140454.0, "taker_buy_quote": 3864.11049 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.02736, "high": 0.02736, "low": 0.02703, "close": 0.02721, "volume": 135909.0, "close_time": 1774101599999, "quote_volume": 3703.94224, "trades": 53, "taker_buy_base": 90578.0, "taker_buy_quote": 2470.85003 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.02721, "high": 0.02762, "low": 0.02714, "close": 0.02747, "volume": 195668.0, "close_time": 1774105199999, "quote_volume": 5353.39786, "trades": 77, "taker_buy_base": 87113.0, "taker_buy_quote": 2387.13861 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.02758, "high": 0.02767, "low": 0.02751, "close": 0.02764, "volume": 327379.0, "close_time": 1774108799999, "quote_volume": 9038.6895, "trades": 44, "taker_buy_base": 155750.0, "taker_buy_quote": 4297.12664 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02766, "high": 0.02794, "low": 0.02766, "close": 0.02792, "volume": 356690.0, "close_time": 1774112399999, "quote_volume": 9930.16493, "trades": 137, "taker_buy_base": 147552.0, "taker_buy_quote": 4106.6032 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.02797, "high": 0.0283, "low": 0.02791, "close": 0.02812, "volume": 411605.0, "close_time": 1774115999999, "quote_volume": 11553.33133, "trades": 103, "taker_buy_base": 262584.0, "taker_buy_quote": 7371.02599 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.02795, "high": 0.02807, "low": 0.02773, "close": 0.02806, "volume": 649479.0, "close_time": 1774119599999, "quote_volume": 18114.1594, "trades": 149, "taker_buy_base": 283548.0, "taker_buy_quote": 7909.61781 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.02794, "high": 0.02794, "low": 0.02754, "close": 0.02763, "volume": 352339.0, "close_time": 1774123199999, "quote_volume": 9771.64188, "trades": 82, "taker_buy_base": 189944.0, "taker_buy_quote": 5264.92608 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02766, "high": 0.02786, "low": 0.02761, "close": 0.02761, "volume": 87509.0, "close_time": 1774126799999, "quote_volume": 2430.84651, "trades": 44, "taker_buy_base": 61729.0, "taker_buy_quote": 1715.93534 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0277, "high": 0.0277, "low": 0.02746, "close": 0.02753, "volume": 251305.0, "close_time": 1774130399999, "quote_volume": 6945.48837, "trades": 29, "taker_buy_base": 23084.0, "taker_buy_quote": 636.05737 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.02752, "high": 0.02772, "low": 0.02747, "close": 0.02767, "volume": 258055.0, "close_time": 1774133999999, "quote_volume": 7138.11046, "trades": 56, "taker_buy_base": 202350.0, "taker_buy_quote": 5600.78127 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.02768, "high": 0.02775, "low": 0.02693, "close": 0.027, "volume": 350249.0, "close_time": 1774137599999, "quote_volume": 9526.10516, "trades": 118, "taker_buy_base": 115634.0, "taker_buy_quote": 3134.79572 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02684, "high": 0.02852, "low": 0.02672, "close": 0.02812, "volume": 2729126.0, "close_time": 1774141199999, "quote_volume": 75584.37486, "trades": 383, "taker_buy_base": 1409776.0, "taker_buy_quote": 39131.57354 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.02807, "high": 0.02942, "low": 0.028, "close": 0.02891, "volume": 1638846.0, "close_time": 1774144799999, "quote_volume": 47153.07831, "trades": 249, "taker_buy_base": 765746.0, "taker_buy_quote": 22079.44359 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.02897, "high": 0.02914, "low": 0.02853, "close": 0.02859, "volume": 681856.0, "close_time": 1774148399999, "quote_volume": 19691.40075, "trades": 85, "taker_buy_base": 372760.0, "taker_buy_quote": 10775.62007 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.02859, "high": 0.0288, "low": 0.02829, "close": 0.02831, "volume": 324518.0, "close_time": 1774151999999, "quote_volume": 9259.9428, "trades": 41, "taker_buy_base": 159723.0, "taker_buy_quote": 4579.13717 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02853, "high": 0.0286, "low": 0.02842, "close": 0.02853, "volume": 142009.0, "close_time": 1774155599999, "quote_volume": 4055.38069, "trades": 27, "taker_buy_base": 31374.0, "taker_buy_quote": 894.23668 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.02873, "high": 0.02874, "low": 0.02822, "close": 0.02839, "volume": 336777.0, "close_time": 1774159199999, "quote_volume": 9588.35893, "trades": 81, "taker_buy_base": 115063.0, "taker_buy_quote": 3281.10107 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.02817, "high": 0.02864, "low": 0.02809, "close": 0.0285, "volume": 135142.0, "close_time": 1774162799999, "quote_volume": 3854.3638, "trades": 69, "taker_buy_base": 103170.0, "taker_buy_quote": 2941.64012 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0285, "high": 0.02893, "low": 0.02843, "close": 0.02849, "volume": 734242.0, "close_time": 1774166399999, "quote_volume": 21061.97974, "trades": 133, "taker_buy_base": 461809.0, "taker_buy_quote": 13251.93593 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02863, "high": 0.02869, "low": 0.02813, "close": 0.02834, "volume": 1707933.0, "close_time": 1774169999999, "quote_volume": 48570.99317, "trades": 282, "taker_buy_base": 1222857.0, "taker_buy_quote": 34784.06086 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.02835, "high": 0.02852, "low": 0.02801, "close": 0.0281, "volume": 910626.0, "close_time": 1774173599999, "quote_volume": 25735.18123, "trades": 140, "taker_buy_base": 519885.0, "taker_buy_quote": 14736.90303 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.02815, "high": 0.02831, "low": 0.02716, "close": 0.02725, "volume": 1142403.0, "close_time": 1774177199999, "quote_volume": 31645.31201, "trades": 157, "taker_buy_base": 55062.0, "taker_buy_quote": 1518.41598 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.02721, "high": 0.02783, "low": 0.02716, "close": 0.02771, "volume": 761675.0, "close_time": 1774180799999, "quote_volume": 20996.54768, "trades": 86, "taker_buy_base": 437722.0, "taker_buy_quote": 12031.63031 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02768, "high": 0.02803, "low": 0.0276, "close": 0.02769, "volume": 1066638.0, "close_time": 1774184399999, "quote_volume": 29696.54201, "trades": 182, "taker_buy_base": 464469.0, "taker_buy_quote": 12930.72731 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.02778, "high": 0.02815, "low": 0.02778, "close": 0.02813, "volume": 419235.0, "close_time": 1774187999999, "quote_volume": 11718.3057, "trades": 175, "taker_buy_base": 192202.0, "taker_buy_quote": 5382.84897 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.02817, "high": 0.02827, "low": 0.02789, "close": 0.02792, "volume": 346993.0, "close_time": 1774191599999, "quote_volume": 9710.07481, "trades": 132, "taker_buy_base": 89468.0, "taker_buy_quote": 2509.63774 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.02812, "high": 0.02814, "low": 0.02777, "close": 0.02777, "volume": 164148.0, "close_time": 1774195199999, "quote_volume": 4589.36669, "trades": 44, "taker_buy_base": 28156.0, "taker_buy_quote": 789.03686 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.02779, "high": 0.02779, "low": 0.02746, "close": 0.0276, "volume": 891610.0, "close_time": 1774198799999, "quote_volume": 24659.03611, "trades": 391, "taker_buy_base": 227138.0, "taker_buy_quote": 6277.56272 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.02757, "high": 0.02764, "low": 0.02741, "close": 0.02751, "volume": 264874.0, "close_time": 1774202399999, "quote_volume": 7283.94992, "trades": 214, "taker_buy_base": 120127.0, "taker_buy_quote": 3305.01038 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0275, "high": 0.02756, "low": 0.02747, "close": 0.02756, "volume": 184202.0, "close_time": 1774205999999, "quote_volume": 5066.87792, "trades": 137, "taker_buy_base": 75259.0, "taker_buy_quote": 2071.56252 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.02757, "high": 0.02768, "low": 0.0273, "close": 0.02753, "volume": 273772.0, "close_time": 1774209599999, "quote_volume": 7528.30143, "trades": 77, "taker_buy_base": 187274.0, "taker_buy_quote": 5154.00107 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.02758, "high": 0.02765, "low": 0.02726, "close": 0.02734, "volume": 220202.0, "close_time": 1774213199999, "quote_volume": 6030.12857, "trades": 53, "taker_buy_base": 31751.0, "taker_buy_quote": 870.05387 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.02716, "high": 0.0273, "low": 0.02688, "close": 0.02703, "volume": 860665.0, "close_time": 1774216799999, "quote_volume": 23208.40107, "trades": 78, "taker_buy_base": 489548.0, "taker_buy_quote": 13189.82297 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.02708, "high": 0.0274, "low": 0.02708, "close": 0.02727, "volume": 112407.0, "close_time": 1774220399999, "quote_volume": 3063.38465, "trades": 36, "taker_buy_base": 72819.0, "taker_buy_quote": 1982.3318 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.02727, "high": 0.02757, "low": 0.02724, "close": 0.02753, "volume": 321344.0, "close_time": 1774223999999, "quote_volume": 8829.43821, "trades": 34, "taker_buy_base": 229404.0, "taker_buy_quote": 6312.38274 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02745, "high": 0.02795, "low": 0.02622, "close": 0.02657, "volume": 2617174.0, "close_time": 1774227599999, "quote_volume": 70677.51428, "trades": 295, "taker_buy_base": 1150532.0, "taker_buy_quote": 31135.52156 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.02654, "high": 0.02693, "low": 0.02635, "close": 0.02658, "volume": 394337.0, "close_time": 1774231199999, "quote_volume": 10477.25227, "trades": 47, "taker_buy_base": 223227.0, "taker_buy_quote": 5943.69645 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.02652, "high": 0.02678, "low": 0.02632, "close": 0.02678, "volume": 170960.0, "close_time": 1774234799999, "quote_volume": 4538.82233, "trades": 29, "taker_buy_base": 80205.0, "taker_buy_quote": 2133.51617 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.02681, "high": 0.02699, "low": 0.02657, "close": 0.02693, "volume": 134685.0, "close_time": 1774238399999, "quote_volume": 3603.1723, "trades": 183, "taker_buy_base": 61151.0, "taker_buy_quote": 1641.40957 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.02686, "high": 0.02733, "low": 0.02686, "close": 0.0271, "volume": 174141.0, "close_time": 1774241999999, "quote_volume": 4732.25154, "trades": 28, "taker_buy_base": 122603.0, "taker_buy_quote": 3338.11048 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.02704, "high": 0.02721, "low": 0.02697, "close": 0.02711, "volume": 169018.0, "close_time": 1774245599999, "quote_volume": 4571.77512, "trades": 196, "taker_buy_base": 115330.0, "taker_buy_quote": 3119.77899 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.02711, "high": 0.02711, "low": 0.02648, "close": 0.02661, "volume": 190707.0, "close_time": 1774249199999, "quote_volume": 5111.35998, "trades": 64, "taker_buy_base": 20222.0, "taker_buy_quote": 542.85258 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.02647, "high": 0.02664, "low": 0.02632, "close": 0.02648, "volume": 290799.0, "close_time": 1774252799999, "quote_volume": 7711.48907, "trades": 193, "taker_buy_base": 168497.0, "taker_buy_quote": 4464.85585 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.02661, "high": 0.02661, "low": 0.02603, "close": 0.0262, "volume": 236481.0, "close_time": 1774256399999, "quote_volume": 6195.20404, "trades": 142, "taker_buy_base": 161355.0, "taker_buy_quote": 4228.15869 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.02626, "high": 0.02626, "low": 0.0258, "close": 0.02595, "volume": 194876.0, "close_time": 1774259999999, "quote_volume": 5048.15886, "trades": 69, "taker_buy_base": 53805.0, "taker_buy_quote": 1397.63017 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.02588, "high": 0.02594, "low": 0.02571, "close": 0.02585, "volume": 195445.0, "close_time": 1774263599999, "quote_volume": 5046.20548, "trades": 25, "taker_buy_base": 102483.0, "taker_buy_quote": 2655.24184 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0259, "high": 0.02667, "low": 0.02589, "close": 0.0264, "volume": 1285643.0, "close_time": 1774267199999, "quote_volume": 33906.4993, "trades": 590, "taker_buy_base": 680690.0, "taker_buy_quote": 17900.768 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.02643, "high": 0.02709, "low": 0.02631, "close": 0.02684, "volume": 1235011.0, "close_time": 1774270799999, "quote_volume": 32945.18929, "trades": 1155, "taker_buy_base": 735396.0, "taker_buy_quote": 19653.83203 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0269, "high": 0.02701, "low": 0.02667, "close": 0.02681, "volume": 522860.0, "close_time": 1774274399999, "quote_volume": 14024.06135, "trades": 434, "taker_buy_base": 257619.0, "taker_buy_quote": 6914.81237 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.02685, "high": 0.02708, "low": 0.02676, "close": 0.02683, "volume": 139895.0, "close_time": 1774277999999, "quote_volume": 3767.70799, "trades": 57, "taker_buy_base": 77345.0, "taker_buy_quote": 2081.91791 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.02686, "high": 0.02687, "low": 0.02644, "close": 0.02648, "volume": 437285.0, "close_time": 1774281599999, "quote_volume": 11685.67895, "trades": 278, "taker_buy_base": 236588.0, "taker_buy_quote": 6321.24436 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.02658, "high": 0.02693, "low": 0.02658, "close": 0.02662, "volume": 95286.0, "close_time": 1774285199999, "quote_volume": 2551.42264, "trades": 89, "taker_buy_base": 49003.0, "taker_buy_quote": 1310.38346 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.02668, "high": 0.02695, "low": 0.0266, "close": 0.02691, "volume": 454955.0, "close_time": 1774288799999, "quote_volume": 12184.28638, "trades": 380, "taker_buy_base": 325571.0, "taker_buy_quote": 8716.02978 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.02689, "high": 0.02694, "low": 0.02672, "close": 0.02684, "volume": 409128.0, "close_time": 1774292399999, "quote_volume": 10975.30258, "trades": 432, "taker_buy_base": 169371.0, "taker_buy_quote": 4547.44796 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.02683, "high": 0.02696, "low": 0.02676, "close": 0.02679, "volume": 873456.0, "close_time": 1774295999999, "quote_volume": 23476.96101, "trades": 213, "taker_buy_base": 233530.0, "taker_buy_quote": 6275.43649 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.02681, "high": 0.02705, "low": 0.02675, "close": 0.02704, "volume": 185624.0, "close_time": 1774299599999, "quote_volume": 4985.48695, "trades": 115, "taker_buy_base": 98252.0, "taker_buy_quote": 2641.05988 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.02705, "high": 0.02715, "low": 0.02702, "close": 0.02715, "volume": 43048.0, "close_time": 1774303199999, "quote_volume": 1166.55709, "trades": 13, "taker_buy_base": 43048.0, "taker_buy_quote": 1166.55709 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0272, "high": 0.02741, "low": 0.02703, "close": 0.02703, "volume": 334048.0, "close_time": 1774306799999, "quote_volume": 9095.57863, "trades": 78, "taker_buy_base": 104502.0, "taker_buy_quote": 2850.6962 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.02703, "high": 0.0272, "low": 0.02691, "close": 0.02716, "volume": 259075.0, "close_time": 1774310399999, "quote_volume": 7012.57198, "trades": 205, "taker_buy_base": 113186.0, "taker_buy_quote": 3068.64269 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02712, "high": 0.02713, "low": 0.02623, "close": 0.0263, "volume": 2166036.0, "close_time": 1774313999999, "quote_volume": 57847.71385, "trades": 219, "taker_buy_base": 688332.0, "taker_buy_quote": 18431.83036 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.02623, "high": 0.02628, "low": 0.02602, "close": 0.02619, "volume": 956037.0, "close_time": 1774317599999, "quote_volume": 25034.65207, "trades": 289, "taker_buy_base": 762923.0, "taker_buy_quote": 19981.78883 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.02619, "high": 0.02631, "low": 0.02605, "close": 0.0262, "volume": 1325199.0, "close_time": 1774321199999, "quote_volume": 34730.28045, "trades": 1398, "taker_buy_base": 707492.0, "taker_buy_quote": 18553.457 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.02626, "high": 0.02636, "low": 0.02618, "close": 0.02625, "volume": 886928.0, "close_time": 1774324799999, "quote_volume": 23293.22455, "trades": 1233, "taker_buy_base": 484138.0, "taker_buy_quote": 12718.73029 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02622, "high": 0.02622, "low": 0.02581, "close": 0.02585, "volume": 270421.0, "close_time": 1774328399999, "quote_volume": 7031.01514, "trades": 222, "taker_buy_base": 122386.0, "taker_buy_quote": 3182.36805 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.02579, "high": 0.02615, "low": 0.02575, "close": 0.02607, "volume": 504807.0, "close_time": 1774331999999, "quote_volume": 13103.02762, "trades": 518, "taker_buy_base": 263957.0, "taker_buy_quote": 6852.3173 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0261, "high": 0.02635, "low": 0.02608, "close": 0.02628, "volume": 539114.0, "close_time": 1774335599999, "quote_volume": 14138.57378, "trades": 568, "taker_buy_base": 272556.0, "taker_buy_quote": 7150.76872 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.02625, "high": 0.02654, "low": 0.0262, "close": 0.0264, "volume": 1131902.0, "close_time": 1774339199999, "quote_volume": 29828.01144, "trades": 258, "taker_buy_base": 419115.0, "taker_buy_quote": 11038.38262 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02638, "high": 0.02665, "low": 0.02635, "close": 0.02641, "volume": 916088.0, "close_time": 1774342799999, "quote_volume": 24285.04919, "trades": 913, "taker_buy_base": 426258.0, "taker_buy_quote": 11306.72658 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.02643, "high": 0.02644, "low": 0.02603, "close": 0.02605, "volume": 1640040.0, "close_time": 1774346399999, "quote_volume": 42977.42213, "trades": 1679, "taker_buy_base": 721188.0, "taker_buy_quote": 18909.32188 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.02605, "high": 0.02626, "low": 0.02594, "close": 0.0261, "volume": 656279.0, "close_time": 1774349999999, "quote_volume": 17117.03904, "trades": 596, "taker_buy_base": 346472.0, "taker_buy_quote": 9039.39823 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.02613, "high": 0.02614, "low": 0.02588, "close": 0.02598, "volume": 1338975.0, "close_time": 1774353599999, "quote_volume": 34799.6592, "trades": 839, "taker_buy_base": 300454.0, "taker_buy_quote": 7812.26106 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.02598, "high": 0.026, "low": 0.02551, "close": 0.02568, "volume": 474596.0, "close_time": 1774357199999, "quote_volume": 12233.92461, "trades": 647, "taker_buy_base": 218593.0, "taker_buy_quote": 5637.5775 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.02569, "high": 0.02618, "low": 0.0255, "close": 0.02583, "volume": 1012322.0, "close_time": 1774360799999, "quote_volume": 26193.01492, "trades": 947, "taker_buy_base": 582098.0, "taker_buy_quote": 15050.86378 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.02583, "high": 0.026, "low": 0.02565, "close": 0.02589, "volume": 2459288.0, "close_time": 1774364399999, "quote_volume": 63579.24604, "trades": 2294, "taker_buy_base": 795486.0, "taker_buy_quote": 20557.62349 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.02593, "high": 0.0261, "low": 0.02589, "close": 0.02599, "volume": 1005570.0, "close_time": 1774367999999, "quote_volume": 26142.55223, "trades": 771, "taker_buy_base": 637294.0, "taker_buy_quote": 16573.89323 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.02596, "high": 0.02605, "low": 0.02584, "close": 0.02598, "volume": 693411.0, "close_time": 1774371599999, "quote_volume": 18002.95039, "trades": 502, "taker_buy_base": 374397.0, "taker_buy_quote": 9724.68405 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.02598, "high": 0.02604, "low": 0.02576, "close": 0.02577, "volume": 624083.0, "close_time": 1774375199999, "quote_volume": 16182.66185, "trades": 507, "taker_buy_base": 372031.0, "taker_buy_quote": 9651.7872 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.02583, "high": 0.02585, "low": 0.02556, "close": 0.02569, "volume": 3976375.0, "close_time": 1774378799999, "quote_volume": 101995.4604, "trades": 2245, "taker_buy_base": 1639238.0, "taker_buy_quote": 42057.69494 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.02567, "high": 0.02585, "low": 0.02562, "close": 0.02568, "volume": 2016527.0, "close_time": 1774382399999, "quote_volume": 51913.73112, "trades": 1440, "taker_buy_base": 706511.0, "taker_buy_quote": 18192.06122 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.02568, "high": 0.02587, "low": 0.02562, "close": 0.02576, "volume": 863593.0, "close_time": 1774385999999, "quote_volume": 22233.62697, "trades": 593, "taker_buy_base": 524523.0, "taker_buy_quote": 13516.71287 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.02577, "high": 0.02613, "low": 0.02571, "close": 0.02605, "volume": 748065.0, "close_time": 1774389599999, "quote_volume": 19411.86269, "trades": 589, "taker_buy_base": 409515.0, "taker_buy_quote": 10641.2373 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.02607, "high": 0.02611, "low": 0.02585, "close": 0.02592, "volume": 773377.0, "close_time": 1774393199999, "quote_volume": 20081.92296, "trades": 201, "taker_buy_base": 600096.0, "taker_buy_quote": 15583.15014 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.02594, "high": 0.02617, "low": 0.0259, "close": 0.026, "volume": 982349.0, "close_time": 1774396799999, "quote_volume": 25607.75884, "trades": 838, "taker_buy_base": 562241.0, "taker_buy_quote": 14665.20917 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02596, "high": 0.02608, "low": 0.02556, "close": 0.02559, "volume": 1590051.0, "close_time": 1774400399999, "quote_volume": 41015.68894, "trades": 1910, "taker_buy_base": 752404.0, "taker_buy_quote": 19422.01951 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.02556, "high": 0.02562, "low": 0.0252, "close": 0.02529, "volume": 1241052.0, "close_time": 1774403999999, "quote_volume": 31444.28441, "trades": 1282, "taker_buy_base": 548728.0, "taker_buy_quote": 13907.25131 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.02526, "high": 0.02563, "low": 0.02525, "close": 0.02556, "volume": 1951758.0, "close_time": 1774407599999, "quote_volume": 49530.78045, "trades": 1623, "taker_buy_base": 995052.0, "taker_buy_quote": 25263.74485 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.02557, "high": 0.02577, "low": 0.0253, "close": 0.02536, "volume": 3102568.0, "close_time": 1774411199999, "quote_volume": 79101.43602, "trades": 1187, "taker_buy_base": 1911493.0, "taker_buy_quote": 48736.30243 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02536, "high": 0.02549, "low": 0.02519, "close": 0.02537, "volume": 17572617.0, "close_time": 1774414799999, "quote_volume": 444908.84444, "trades": 3912, "taker_buy_base": 14394014.0, "taker_buy_quote": 364415.9869 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.02539, "high": 0.02541, "low": 0.02526, "close": 0.02533, "volume": 4928175.0, "close_time": 1774418399999, "quote_volume": 124913.97688, "trades": 4562, "taker_buy_base": 2415942.0, "taker_buy_quote": 61263.92772 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.02533, "high": 0.0256, "low": 0.02509, "close": 0.02524, "volume": 12435900.0, "close_time": 1774421999999, "quote_volume": 314969.30188, "trades": 9191, "taker_buy_base": 6436646.0, "taker_buy_quote": 163160.75798 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.02524, "high": 0.02539, "low": 0.02515, "close": 0.02517, "volume": 707214.0, "close_time": 1774425599999, "quote_volume": 17849.3664, "trades": 94, "taker_buy_base": 304686.0, "taker_buy_quote": 7690.46579 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0251, "high": 0.02517, "low": 0.02497, "close": 0.02509, "volume": 426191.0, "close_time": 1774429199999, "quote_volume": 10681.53278, "trades": 62, "taker_buy_base": 110398.0, "taker_buy_quote": 2768.70503 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.02529, "high": 0.02532, "low": 0.02517, "close": 0.02532, "volume": 120399.0, "close_time": 1774432799999, "quote_volume": 3037.10132, "trades": 22, "taker_buy_base": 71423.0, "taker_buy_quote": 1802.08811 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.02535, "high": 0.0258, "low": 0.02535, "close": 0.0258, "volume": 548300.0, "close_time": 1774436399999, "quote_volume": 14059.81467, "trades": 78, "taker_buy_base": 362402.0, "taker_buy_quote": 9301.58574 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.02581, "high": 0.0266, "low": 0.02579, "close": 0.0266, "volume": 2870605.0, "close_time": 1774439999999, "quote_volume": 75458.97656, "trades": 358, "taker_buy_base": 1914474.0, "taker_buy_quote": 50322.93315 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02659, "high": 0.02862, "low": 0.02635, "close": 0.02729, "volume": 4605627.0, "close_time": 1774443599999, "quote_volume": 126570.21983, "trades": 788, "taker_buy_base": 2319540.0, "taker_buy_quote": 63633.69295 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.02734, "high": 0.0279, "low": 0.02678, "close": 0.02703, "volume": 2448704.0, "close_time": 1774447199999, "quote_volume": 66649.65811, "trades": 356, "taker_buy_base": 1311461.0, "taker_buy_quote": 35752.46274 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.02707, "high": 0.02765, "low": 0.02704, "close": 0.02754, "volume": 1268307.0, "close_time": 1774450799999, "quote_volume": 34612.96388, "trades": 163, "taker_buy_base": 669992.0, "taker_buy_quote": 18313.97993 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.02751, "high": 0.02755, "low": 0.02712, "close": 0.02723, "volume": 514217.0, "close_time": 1774454399999, "quote_volume": 14046.22994, "trades": 106, "taker_buy_base": 268986.0, "taker_buy_quote": 7343.65485 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02724, "high": 0.02739, "low": 0.02707, "close": 0.02739, "volume": 250106.0, "close_time": 1774457999999, "quote_volume": 6813.26306, "trades": 39, "taker_buy_base": 105549.0, "taker_buy_quote": 2877.52385 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.02734, "high": 0.02763, "low": 0.02732, "close": 0.02753, "volume": 731136.0, "close_time": 1774461599999, "quote_volume": 20067.36195, "trades": 93, "taker_buy_base": 394290.0, "taker_buy_quote": 10828.38443 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.02763, "high": 0.02839, "low": 0.02763, "close": 0.02803, "volume": 1238503.0, "close_time": 1774465199999, "quote_volume": 34764.83869, "trades": 240, "taker_buy_base": 539113.0, "taker_buy_quote": 15107.23685 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.02806, "high": 0.02806, "low": 0.02758, "close": 0.02762, "volume": 573543.0, "close_time": 1774468799999, "quote_volume": 15947.95717, "trades": 78, "taker_buy_base": 236677.0, "taker_buy_quote": 6575.89527 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.02758, "high": 0.02801, "low": 0.02758, "close": 0.02769, "volume": 249809.0, "close_time": 1774472399999, "quote_volume": 6963.0729, "trades": 76, "taker_buy_base": 210889.0, "taker_buy_quote": 5878.55752 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.02771, "high": 0.02777, "low": 0.02734, "close": 0.02743, "volume": 499187.0, "close_time": 1774475999999, "quote_volume": 13740.65716, "trades": 69, "taker_buy_base": 130590.0, "taker_buy_quote": 3602.77465 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.02752, "high": 0.02752, "low": 0.02713, "close": 0.02717, "volume": 269113.0, "close_time": 1774479599999, "quote_volume": 7344.92123, "trades": 40, "taker_buy_base": 208040.0, "taker_buy_quote": 5675.99606 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.02714, "high": 0.02726, "low": 0.02697, "close": 0.02721, "volume": 204612.0, "close_time": 1774483199999, "quote_volume": 5553.76766, "trades": 45, "taker_buy_base": 125309.0, "taker_buy_quote": 3403.76629 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02719, "high": 0.02821, "low": 0.02667, "close": 0.02771, "volume": 1856095.0, "close_time": 1774486799999, "quote_volume": 50955.19857, "trades": 302, "taker_buy_base": 957529.0, "taker_buy_quote": 26303.02786 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.02776, "high": 0.0286, "low": 0.02757, "close": 0.02757, "volume": 1190770.0, "close_time": 1774490399999, "quote_volume": 33489.54178, "trades": 200, "taker_buy_base": 511441.0, "taker_buy_quote": 14421.4751 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.02759, "high": 0.02777, "low": 0.02723, "close": 0.02764, "volume": 461756.0, "close_time": 1774493999999, "quote_volume": 12726.82396, "trades": 85, "taker_buy_base": 228734.0, "taker_buy_quote": 6296.62114 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0277, "high": 0.02927, "low": 0.02755, "close": 0.02848, "volume": 1763487.0, "close_time": 1774497599999, "quote_volume": 50148.27783, "trades": 264, "taker_buy_base": 1046388.0, "taker_buy_quote": 29698.0181 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.02849, "high": 0.02861, "low": 0.02777, "close": 0.02805, "volume": 2143289.0, "close_time": 1774501199999, "quote_volume": 60355.06527, "trades": 293, "taker_buy_base": 1325602.0, "taker_buy_quote": 37290.06485 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.02803, "high": 0.02803, "low": 0.02727, "close": 0.02735, "volume": 609872.0, "close_time": 1774504799999, "quote_volume": 16834.07953, "trades": 112, "taker_buy_base": 222461.0, "taker_buy_quote": 6123.14088 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.02742, "high": 0.02742, "low": 0.02672, "close": 0.02694, "volume": 897571.0, "close_time": 1774508399999, "quote_volume": 24289.0565, "trades": 147, "taker_buy_base": 229036.0, "taker_buy_quote": 6201.49281 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.02715, "high": 0.02749, "low": 0.02714, "close": 0.02749, "volume": 720767.0, "close_time": 1774511999999, "quote_volume": 19678.60118, "trades": 91, "taker_buy_base": 555777.0, "taker_buy_quote": 15167.19355 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.02746, "high": 0.0276, "low": 0.02686, "close": 0.02709, "volume": 584607.0, "close_time": 1774515599999, "quote_volume": 15946.03402, "trades": 88, "taker_buy_base": 309292.0, "taker_buy_quote": 8446.94988 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.02708, "high": 0.02734, "low": 0.02659, "close": 0.02667, "volume": 415623.0, "close_time": 1774519199999, "quote_volume": 11150.34358, "trades": 53, "taker_buy_base": 285081.0, "taker_buy_quote": 7644.63987 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.02666, "high": 0.02666, "low": 0.02611, "close": 0.02654, "volume": 1090505.0, "close_time": 1774522799999, "quote_volume": 28894.13266, "trades": 83, "taker_buy_base": 309198.0, "taker_buy_quote": 8198.25927 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.02646, "high": 0.02653, "low": 0.02598, "close": 0.02604, "volume": 280887.0, "close_time": 1774526399999, "quote_volume": 7341.90986, "trades": 49, "taker_buy_base": 172272.0, "taker_buy_quote": 4509.93305 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0261, "high": 0.02632, "low": 0.02606, "close": 0.02632, "volume": 272175.0, "close_time": 1774529999999, "quote_volume": 7118.6298, "trades": 46, "taker_buy_base": 95897.0, "taker_buy_quote": 2506.91762 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.02638, "high": 0.02641, "low": 0.02616, "close": 0.02634, "volume": 137845.0, "close_time": 1774533599999, "quote_volume": 3629.62654, "trades": 29, "taker_buy_base": 12678.0, "taker_buy_quote": 334.42374 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.02648, "high": 0.02675, "low": 0.02648, "close": 0.02667, "volume": 516287.0, "close_time": 1774537199999, "quote_volume": 13738.18174, "trades": 66, "taker_buy_base": 330086.0, "taker_buy_quote": 8781.74721 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.02656, "high": 0.02657, "low": 0.02631, "close": 0.02631, "volume": 127641.0, "close_time": 1774540799999, "quote_volume": 3366.50121, "trades": 26, "taker_buy_base": 53092.0, "taker_buy_quote": 1398.98744 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02633, "high": 0.02659, "low": 0.02624, "close": 0.02642, "volume": 31211.0, "close_time": 1774544399999, "quote_volume": 822.03516, "trades": 59, "taker_buy_base": 1107.0, "taker_buy_quote": 29.18366 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.02642, "high": 0.0265, "low": 0.02627, "close": 0.02629, "volume": 81436.0, "close_time": 1774547999999, "quote_volume": 2143.07121, "trades": 35, "taker_buy_base": 14173.0, "taker_buy_quote": 372.60817 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0262, "high": 0.02626, "low": 0.02608, "close": 0.02621, "volume": 283518.0, "close_time": 1774551599999, "quote_volume": 7429.0148, "trades": 30, "taker_buy_base": 90682.0, "taker_buy_quote": 2380.91766 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.02618, "high": 0.02618, "low": 0.02602, "close": 0.02609, "volume": 112075.0, "close_time": 1774555199999, "quote_volume": 2923.75106, "trades": 18, "taker_buy_base": 88146.0, "taker_buy_quote": 2299.89677 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02601, "high": 0.02641, "low": 0.02592, "close": 0.02607, "volume": 210015.0, "close_time": 1774558799999, "quote_volume": 5496.55534, "trades": 70, "taker_buy_base": 85456.0, "taker_buy_quote": 2239.72005 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.02622, "high": 0.02637, "low": 0.02622, "close": 0.02637, "volume": 5363.0, "close_time": 1774562399999, "quote_volume": 140.84796, "trades": 4, "taker_buy_base": 3206.0, "taker_buy_quote": 84.06132 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0264, "high": 0.0264, "low": 0.02613, "close": 0.02624, "volume": 17650.0, "close_time": 1774565999999, "quote_volume": 465.04359, "trades": 12, "taker_buy_base": 12995.0, "taker_buy_quote": 343.02239 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.02629, "high": 0.02649, "low": 0.02601, "close": 0.02649, "volume": 205229.0, "close_time": 1774569599999, "quote_volume": 5383.42109, "trades": 44, "taker_buy_base": 115057.0, "taker_buy_quote": 3024.55046 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02648, "high": 0.02724, "low": 0.02572, "close": 0.02601, "volume": 705066.0, "close_time": 1774573199999, "quote_volume": 18568.75632, "trades": 207, "taker_buy_base": 305816.0, "taker_buy_quote": 8125.42977 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.026, "high": 0.02666, "low": 0.026, "close": 0.02666, "volume": 214288.0, "close_time": 1774576799999, "quote_volume": 5653.48577, "trades": 51, "taker_buy_base": 125258.0, "taker_buy_quote": 3309.40995 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.02654, "high": 0.02658, "low": 0.02632, "close": 0.02653, "volume": 13820.0, "close_time": 1774580399999, "quote_volume": 365.87906, "trades": 11, "taker_buy_base": 6711.0, "taker_buy_quote": 177.75302 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.02657, "high": 0.02677, "low": 0.02651, "close": 0.02677, "volume": 106545.0, "close_time": 1774583999999, "quote_volume": 2836.43539, "trades": 14, "taker_buy_base": 1731.0, "taker_buy_quote": 46.18565 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.02675, "high": 0.02686, "low": 0.02651, "close": 0.02675, "volume": 102158.0, "close_time": 1774587599999, "quote_volume": 2722.99096, "trades": 31, "taker_buy_base": 35869.0, "taker_buy_quote": 956.61075 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.02683, "high": 0.02701, "low": 0.02656, "close": 0.02686, "volume": 90254.0, "close_time": 1774591199999, "quote_volume": 2413.43982, "trades": 27, "taker_buy_base": 50398.0, "taker_buy_quote": 1349.23638 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.02711, "high": 0.02743, "low": 0.02708, "close": 0.02727, "volume": 483975.0, "close_time": 1774594799999, "quote_volume": 13171.77967, "trades": 49, "taker_buy_base": 201753.0, "taker_buy_quote": 5489.77809 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.02735, "high": 0.02742, "low": 0.02699, "close": 0.0274, "volume": 144923.0, "close_time": 1774598399999, "quote_volume": 3943.8089, "trades": 31, "taker_buy_base": 106785.0, "taker_buy_quote": 2905.68071 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.02712, "high": 0.02719, "low": 0.02664, "close": 0.02664, "volume": 469042.0, "close_time": 1774601999999, "quote_volume": 12574.52506, "trades": 79, "taker_buy_base": 89826.0, "taker_buy_quote": 2403.26609 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.02642, "high": 0.02673, "low": 0.02642, "close": 0.02672, "volume": 164488.0, "close_time": 1774605599999, "quote_volume": 4385.80476, "trades": 32, "taker_buy_base": 63753.0, "taker_buy_quote": 1698.4248 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.02674, "high": 0.02674, "low": 0.02599, "close": 0.02603, "volume": 431158.0, "close_time": 1774609199999, "quote_volume": 11386.11218, "trades": 65, "taker_buy_base": 146713.0, "taker_buy_quote": 3851.93876 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.02606, "high": 0.02606, "low": 0.02559, "close": 0.026, "volume": 267035.0, "close_time": 1774612799999, "quote_volume": 6897.01758, "trades": 51, "taker_buy_base": 169366.0, "taker_buy_quote": 4382.90099 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02586, "high": 0.02586, "low": 0.02548, "close": 0.0256, "volume": 140204.0, "close_time": 1774616399999, "quote_volume": 3606.73656, "trades": 45, "taker_buy_base": 94480.0, "taker_buy_quote": 2432.88555 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.02564, "high": 0.02598, "low": 0.02543, "close": 0.02563, "volume": 542040.0, "close_time": 1774619999999, "quote_volume": 13936.65015, "trades": 107, "taker_buy_base": 215904.0, "taker_buy_quote": 5568.46082 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.02568, "high": 0.02568, "low": 0.02548, "close": 0.0255, "volume": 161672.0, "close_time": 1774623599999, "quote_volume": 4136.20926, "trades": 33, "taker_buy_base": 29787.0, "taker_buy_quote": 762.16322 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.02556, "high": 0.02565, "low": 0.0253, "close": 0.0255, "volume": 196829.0, "close_time": 1774627199999, "quote_volume": 5025.92015, "trades": 98, "taker_buy_base": 75713.0, "taker_buy_quote": 1940.23213 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.02539, "high": 0.02544, "low": 0.02525, "close": 0.02533, "volume": 222219.0, "close_time": 1774630799999, "quote_volume": 5618.95071, "trades": 20, "taker_buy_base": 76159.0, "taker_buy_quote": 1930.51905 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0255, "close": 0.0255, "volume": 13672.0, "close_time": 1774634399999, "quote_volume": 348.636, "trades": 3, "taker_buy_base": 13672.0, "taker_buy_quote": 348.636 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.02531, "high": 0.02531, "low": 0.02503, "close": 0.02505, "volume": 104955.0, "close_time": 1774637999999, "quote_volume": 2640.42129, "trades": 20, "taker_buy_base": 22006.0, "taker_buy_quote": 553.98628 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.02502, "high": 0.02526, "low": 0.02502, "close": 0.02526, "volume": 43689.0, "close_time": 1774641599999, "quote_volume": 1099.67641, "trades": 15, "taker_buy_base": 36762.0, "taker_buy_quote": 925.51103 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02525, "high": 0.02528, "low": 0.02509, "close": 0.02512, "volume": 49661.0, "close_time": 1774645199999, "quote_volume": 1251.52968, "trades": 14, "taker_buy_base": 31312.0, "taker_buy_quote": 790.19607 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.02515, "high": 0.02539, "low": 0.02515, "close": 0.02538, "volume": 228381.0, "close_time": 1774648799999, "quote_volume": 5775.32343, "trades": 42, "taker_buy_base": 216784.0, "taker_buy_quote": 5483.65888 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0253, "high": 0.02541, "low": 0.0253, "close": 0.02541, "volume": 158573.0, "close_time": 1774652399999, "quote_volume": 4021.10389, "trades": 24, "taker_buy_base": 154271.0, "taker_buy_quote": 3912.26114 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.02515, "high": 0.02527, "low": 0.02515, "close": 0.02521, "volume": 23488.0, "close_time": 1774655999999, "quote_volume": 591.99382, "trades": 11, "taker_buy_base": 22886.0, "taker_buy_quote": 576.8174 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02508, "high": 0.02508, "low": 0.02456, "close": 0.02484, "volume": 770872.0, "close_time": 1774659599999, "quote_volume": 18990.13545, "trades": 54, "taker_buy_base": 497200.0, "taker_buy_quote": 12240.88 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.02466, "high": 0.02466, "low": 0.024, "close": 0.02419, "volume": 28332.0, "close_time": 1774663199999, "quote_volume": 688.83709, "trades": 16, "taker_buy_base": 6032.0, "taker_buy_quote": 147.38066 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.02455, "high": 0.02455, "low": 0.0243, "close": 0.0243, "volume": 16213.0, "close_time": 1774666799999, "quote_volume": 395.53552, "trades": 4, "taker_buy_base": 5387.0, "taker_buy_quote": 130.9041 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.02446, "high": 0.02447, "low": 0.02446, "close": 0.02447, "volume": 16029.0, "close_time": 1774670399999, "quote_volume": 392.08728, "trades": 3, "taker_buy_base": 16029.0, "taker_buy_quote": 392.08728 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.02452, "high": 0.02457, "low": 0.02451, "close": 0.02457, "volume": 6178.0, "close_time": 1774673999999, "quote_volume": 151.48364, "trades": 3, "taker_buy_base": 480.0, "taker_buy_quote": 11.7936 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.02461, "high": 0.02462, "low": 0.02457, "close": 0.02458, "volume": 31956.0, "close_time": 1774677599999, "quote_volume": 785.91774, "trades": 11, "taker_buy_base": 528.0, "taker_buy_quote": 12.99936 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.02466, "high": 0.02466, "low": 0.02466, "close": 0.02466, "volume": 4811.0, "close_time": 1774681199999, "quote_volume": 118.63926, "trades": 1, "taker_buy_base": 4811.0, "taker_buy_quote": 118.63926 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.02491, "high": 0.02518, "low": 0.0249, "close": 0.02518, "volume": 740713.0, "close_time": 1774684799999, "quote_volume": 18528.19097, "trades": 50, "taker_buy_base": 232608.0, "taker_buy_quote": 5826.24575 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.02522, "high": 0.02559, "low": 0.02518, "close": 0.02518, "volume": 137144.0, "close_time": 1774688399999, "quote_volume": 3475.47524, "trades": 24, "taker_buy_base": 127188.0, "taker_buy_quote": 3223.50814 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.02512, "high": 0.02532, "low": 0.02512, "close": 0.02532, "volume": 45666.0, "close_time": 1774691999999, "quote_volume": 1154.48151, "trades": 10, "taker_buy_base": 45213.0, "taker_buy_quote": 1143.09762 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0254, "high": 0.026, "low": 0.0254, "close": 0.02598, "volume": 253842.0, "close_time": 1774695599999, "quote_volume": 6529.35792, "trades": 49, "taker_buy_base": 169044.0, "taker_buy_quote": 4345.49706 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.02625, "high": 0.02665, "low": 0.02612, "close": 0.02658, "volume": 163872.0, "close_time": 1774699199999, "quote_volume": 4329.79226, "trades": 61, "taker_buy_base": 84084.0, "taker_buy_quote": 2222.62405 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.02647, "high": 0.02669, "low": 0.02614, "close": 0.02614, "volume": 97344.0, "close_time": 1774702799999, "quote_volume": 2563.25398, "trades": 26, "taker_buy_base": 11439.0, "taker_buy_quote": 302.22644 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.02644, "high": 0.027, "low": 0.02644, "close": 0.027, "volume": 63753.0, "close_time": 1774706399999, "quote_volume": 1703.16406, "trades": 16, "taker_buy_base": 43522.0, "taker_buy_quote": 1163.67749 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.02698, "high": 0.027, "low": 0.02644, "close": 0.02647, "volume": 178615.0, "close_time": 1774709999999, "quote_volume": 4807.58742, "trades": 7, "taker_buy_base": 4335.0, "taker_buy_quote": 116.53695 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.02651, "high": 0.02652, "low": 0.02623, "close": 0.02623, "volume": 36923.0, "close_time": 1774713599999, "quote_volume": 973.54428, "trades": 5, "taker_buy_base": 3952.0, "taker_buy_quote": 104.77498 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.02631, "high": 0.02631, "low": 0.02608, "close": 0.02608, "volume": 22216.0, "close_time": 1774717199999, "quote_volume": 579.77768, "trades": 7, "taker_buy_base": 1160.0, "taker_buy_quote": 30.5196 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.02594, "high": 0.02597, "low": 0.02594, "close": 0.02597, "volume": 13039.0, "close_time": 1774720799999, "quote_volume": 338.44767, "trades": 5, "taker_buy_base": 13039.0, "taker_buy_quote": 338.44767 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.02587, "high": 0.02587, "low": 0.0257, "close": 0.0257, "volume": 39082.0, "close_time": 1774724399999, "quote_volume": 1007.47649, "trades": 11, "taker_buy_base": 6142.0, "taker_buy_quote": 158.38353 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.02559, "high": 0.02568, "low": 0.02559, "close": 0.02568, "volume": 2442.0, "close_time": 1774727999999, "quote_volume": 62.58708, "trades": 3, "taker_buy_base": 1070.0, "taker_buy_quote": 27.4776 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.02585, "high": 0.02586, "low": 0.02568, "close": 0.02568, "volume": 11368.0, "close_time": 1774731599999, "quote_volume": 292.79284, "trades": 6, "taker_buy_base": 11368.0, "taker_buy_quote": 292.79284 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.02575, "high": 0.02584, "low": 0.0257, "close": 0.02584, "volume": 657726.0, "close_time": 1774735199999, "quote_volume": 16909.64741, "trades": 39, "taker_buy_base": 561444.0, "taker_buy_quote": 14433.31051 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.02583, "high": 0.02583, "low": 0.02583, "close": 0.02583, "volume": 405.0, "close_time": 1774738799999, "quote_volume": 10.46115, "trades": 2, "taker_buy_base": 203.0, "taker_buy_quote": 5.24349 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.02569, "high": 0.02569, "low": 0.02557, "close": 0.02557, "volume": 13815.0, "close_time": 1774742399999, "quote_volume": 353.27391, "trades": 4, "taker_buy_base": 203.0, "taker_buy_quote": 5.21507 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02562, "high": 0.02597, "low": 0.02476, "close": 0.02476, "volume": 464800.0, "close_time": 1774745999999, "quote_volume": 11853.04302, "trades": 115, "taker_buy_base": 129431.0, "taker_buy_quote": 3306.33803 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.02495, "high": 0.02495, "low": 0.02478, "close": 0.02486, "volume": 238575.0, "close_time": 1774749599999, "quote_volume": 5934.3477, "trades": 22, "taker_buy_base": 58485.0, "taker_buy_quote": 1455.55216 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.02482, "high": 0.02508, "low": 0.02482, "close": 0.02492, "volume": 330587.0, "close_time": 1774753199999, "quote_volume": 8247.13444, "trades": 28, "taker_buy_base": 162252.0, "taker_buy_quote": 4030.28718 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.02494, "high": 0.02498, "low": 0.02489, "close": 0.02494, "volume": 16167.0, "close_time": 1774756799999, "quote_volume": 402.96071, "trades": 9, "taker_buy_base": 15425.0, "taker_buy_quote": 384.45867 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02502, "high": 0.02507, "low": 0.02489, "close": 0.02489, "volume": 33288.0, "close_time": 1774760399999, "quote_volume": 832.93262, "trades": 14, "taker_buy_base": 33085.0, "taker_buy_quote": 827.85356 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.02482, "high": 0.02491, "low": 0.02479, "close": 0.02491, "volume": 54825.0, "close_time": 1774763999999, "quote_volume": 1362.13048, "trades": 15, "taker_buy_base": 35168.0, "taker_buy_quote": 874.18207 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.02487, "high": 0.02495, "low": 0.02487, "close": 0.02489, "volume": 39300.0, "close_time": 1774767599999, "quote_volume": 979.23223, "trades": 13, "taker_buy_base": 39300.0, "taker_buy_quote": 979.23223 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.02462, "high": 0.02466, "low": 0.02459, "close": 0.02464, "volume": 51064.0, "close_time": 1774771199999, "quote_volume": 1256.7583, "trades": 13, "taker_buy_base": 11750.0, "taker_buy_quote": 289.655 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0245, "high": 0.02481, "low": 0.02443, "close": 0.0248, "volume": 341925.0, "close_time": 1774774799999, "quote_volume": 8425.19566, "trades": 50, "taker_buy_base": 229505.0, "taker_buy_quote": 5674.82169 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.02479, "high": 0.02479, "low": 0.02476, "close": 0.02477, "volume": 22604.0, "close_time": 1774778399999, "quote_volume": 559.91015, "trades": 6, "taker_buy_base": 10463.0, "taker_buy_quote": 259.13476 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.02455, "high": 0.02457, "low": 0.02455, "close": 0.02457, "volume": 2227.0, "close_time": 1774781999999, "quote_volume": 54.67741, "trades": 2, "taker_buy_base": 2227.0, "taker_buy_quote": 54.67741 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.02474, "high": 0.02482, "low": 0.02474, "close": 0.02482, "volume": 121028.0, "close_time": 1774785599999, "quote_volume": 2999.99811, "trades": 19, "taker_buy_base": 121028.0, "taker_buy_quote": 2999.99811 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02472, "high": 0.02472, "low": 0.02461, "close": 0.02467, "volume": 69380.0, "close_time": 1774789199999, "quote_volume": 1708.65607, "trades": 11, "taker_buy_base": 50991.0, "taker_buy_quote": 1254.88851 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.02459, "high": 0.02484, "low": 0.02459, "close": 0.02461, "volume": 123899.0, "close_time": 1774792799999, "quote_volume": 3057.16751, "trades": 23, "taker_buy_base": 29334.0, "taker_buy_quote": 724.98892 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.02461, "high": 0.02484, "low": 0.0246, "close": 0.02469, "volume": 63566.0, "close_time": 1774796399999, "quote_volume": 1575.24364, "trades": 12, "taker_buy_base": 20731.0, "taker_buy_quote": 514.33974 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.02481, "high": 0.02481, "low": 0.02459, "close": 0.02469, "volume": 22713.0, "close_time": 1774799999999, "quote_volume": 560.02765, "trades": 11, "taker_buy_base": 18876.0, "taker_buy_quote": 465.29212 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02472, "high": 0.02472, "low": 0.02463, "close": 0.02463, "volume": 76855.0, "close_time": 1774803599999, "quote_volume": 1899.6936, "trades": 3, "taker_buy_base": 3375.0, "taker_buy_quote": 83.43 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.02475, "high": 0.02475, "low": 0.02459, "close": 0.02459, "volume": 32190.0, "close_time": 1774807199999, "quote_volume": 794.3557, "trades": 9, "taker_buy_base": 20399.0, "taker_buy_quote": 503.85878 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.02456, "high": 0.02463, "low": 0.02456, "close": 0.02463, "volume": 100412.0, "close_time": 1774810799999, "quote_volume": 2467.73522, "trades": 15, "taker_buy_base": 28242.0, "taker_buy_quote": 695.24002 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0246, "high": 0.02463, "low": 0.0246, "close": 0.02463, "volume": 7985.0, "close_time": 1774814399999, "quote_volume": 196.53555, "trades": 4, "taker_buy_base": 4610.0, "taker_buy_quote": 113.51055 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.02468, "high": 0.02481, "low": 0.02461, "close": 0.02481, "volume": 215871.0, "close_time": 1774817999999, "quote_volume": 5349.2411, "trades": 25, "taker_buy_base": 185741.0, "taker_buy_quote": 4604.80276 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.02482, "high": 0.02482, "low": 0.02474, "close": 0.02475, "volume": 28456.0, "close_time": 1774821599999, "quote_volume": 704.7694, "trades": 10, "taker_buy_base": 4219.0, "taker_buy_quote": 104.70025 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.02465, "high": 0.02465, "low": 0.02421, "close": 0.02444, "volume": 199061.0, "close_time": 1774825199999, "quote_volume": 4884.45318, "trades": 33, "taker_buy_base": 18842.0, "taker_buy_quote": 459.73498 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.02437, "high": 0.02444, "low": 0.02415, "close": 0.02427, "volume": 31598.0, "close_time": 1774828799999, "quote_volume": 766.96071, "trades": 14, "taker_buy_base": 16181.0, "taker_buy_quote": 392.58739 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.02422, "high": 0.02449, "low": 0.02409, "close": 0.02435, "volume": 121441.0, "close_time": 1774832399999, "quote_volume": 2955.30051, "trades": 32, "taker_buy_base": 57043.0, "taker_buy_quote": 1391.25293 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.02445, "high": 0.02452, "low": 0.02445, "close": 0.02452, "volume": 11868.0, "close_time": 1774835999999, "quote_volume": 290.76711, "trades": 2, "taker_buy_base": 11868.0, "taker_buy_quote": 290.76711 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.02471, "high": 0.02471, "low": 0.02471, "close": 0.02471, "volume": 1800.0, "close_time": 1774839599999, "quote_volume": 44.478, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.02457, "high": 0.02459, "low": 0.02455, "close": 0.02459, "volume": 182694.0, "close_time": 1774843199999, "quote_volume": 4490.17801, "trades": 11, "taker_buy_base": 84547.0, "taker_buy_quote": 2077.38013 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.02463, "high": 0.02475, "low": 0.02463, "close": 0.0247, "volume": 188062.0, "close_time": 1774846799999, "quote_volume": 4646.9618, "trades": 12, "taker_buy_base": 179665.0, "taker_buy_quote": 4439.5559 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.02461, "high": 0.02461, "low": 0.02437, "close": 0.02437, "volume": 122275.0, "close_time": 1774850399999, "quote_volume": 2997.63373, "trades": 17, "taker_buy_base": 18878.0, "taker_buy_quote": 464.58758 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.02438, "high": 0.02441, "low": 0.02423, "close": 0.02441, "volume": 129680.0, "close_time": 1774853999999, "quote_volume": 3152.9749, "trades": 25, "taker_buy_base": 98659.0, "taker_buy_quote": 2397.85265 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.02448, "high": 0.02473, "low": 0.02448, "close": 0.02471, "volume": 189950.0, "close_time": 1774857599999, "quote_volume": 4679.49106, "trades": 36, "taker_buy_base": 112917.0, "taker_buy_quote": 2784.59698 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.02471, "high": 0.02472, "low": 0.02461, "close": 0.02472, "volume": 47002.0, "close_time": 1774861199999, "quote_volume": 1160.10187, "trades": 16, "taker_buy_base": 21191.0, "taker_buy_quote": 523.56604 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0246, "close": 0.02461, "volume": 21577.0, "close_time": 1774864799999, "quote_volume": 531.82667, "trades": 10, "taker_buy_base": 16343.0, "taker_buy_quote": 402.77543 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.02449, "high": 0.02475, "low": 0.02449, "close": 0.02475, "volume": 30556.0, "close_time": 1774868399999, "quote_volume": 752.39787, "trades": 10, "taker_buy_base": 18585.0, "taker_buy_quote": 457.51055 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.02458, "high": 0.0247, "low": 0.02454, "close": 0.02455, "volume": 308640.0, "close_time": 1774871999999, "quote_volume": 7589.16935, "trades": 76, "taker_buy_base": 88982.0, "taker_buy_quote": 2194.20093 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.02453, "high": 0.02462, "low": 0.02453, "close": 0.02456, "volume": 44198.0, "close_time": 1774875599999, "quote_volume": 1086.37111, "trades": 20, "taker_buy_base": 10000.0, "taker_buy_quote": 246.02 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.02452, "high": 0.02461, "low": 0.02447, "close": 0.02451, "volume": 106908.0, "close_time": 1774879199999, "quote_volume": 2619.16447, "trades": 24, "taker_buy_base": 40053.0, "taker_buy_quote": 982.4583 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.02454, "high": 0.0246, "low": 0.02426, "close": 0.02426, "volume": 39961.0, "close_time": 1774882799999, "quote_volume": 974.00216, "trades": 19, "taker_buy_base": 12460.0, "taker_buy_quote": 306.02165 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.02455, "high": 0.02455, "low": 0.02433, "close": 0.02433, "volume": 58786.0, "close_time": 1774886399999, "quote_volume": 1434.11085, "trades": 35, "taker_buy_base": 56576.0, "taker_buy_quote": 1380.12456 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.02434, "high": 0.02436, "low": 0.02429, "close": 0.02429, "volume": 28476.0, "close_time": 1774889999999, "quote_volume": 692.93424, "trades": 16, "taker_buy_base": 13451.0, "taker_buy_quote": 327.50774 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.02427, "high": 0.02427, "low": 0.02413, "close": 0.02415, "volume": 70315.0, "close_time": 1774893599999, "quote_volume": 1703.81292, "trades": 32, "taker_buy_base": 24459.0, "taker_buy_quote": 592.95536 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.02405, "high": 0.02405, "low": 0.02405, "close": 0.02405, "volume": 3375.0, "close_time": 1774897199999, "quote_volume": 81.16875, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.024, "high": 0.02401, "low": 0.02392, "close": 0.02401, "volume": 453677.0, "close_time": 1774900799999, "quote_volume": 10891.31687, "trades": 75, "taker_buy_base": 432246.0, "taker_buy_quote": 10377.28145 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.02401, "high": 0.02401, "low": 0.02397, "close": 0.02401, "volume": 1466529.0, "close_time": 1774904399999, "quote_volume": 35211.0656, "trades": 120, "taker_buy_base": 1457580.0, "taker_buy_quote": 34996.37159 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.02399, "high": 0.02432, "low": 0.02399, "close": 0.02432, "volume": 722794.0, "close_time": 1774907999999, "quote_volume": 17391.08615, "trades": 52, "taker_buy_base": 562572.0, "taker_buy_quote": 13512.52949 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.02441, "high": 0.02441, "low": 0.02432, "close": 0.02432, "volume": 17036.0, "close_time": 1774911599999, "quote_volume": 414.88846, "trades": 4, "taker_buy_base": 5265.0, "taker_buy_quote": 128.51865 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.02403, "high": 0.02403, "low": 0.02369, "close": 0.02392, "volume": 263683.0, "close_time": 1774915199999, "quote_volume": 6289.54429, "trades": 42, "taker_buy_base": 180470.0, "taker_buy_quote": 4310.42258 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02386, "high": 0.0239, "low": 0.02362, "close": 0.02387, "volume": 258432.0, "close_time": 1774918799999, "quote_volume": 6156.29476, "trades": 28, "taker_buy_base": 31311.0, "taker_buy_quote": 746.25209 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.02393, "high": 0.0244, "low": 0.02393, "close": 0.0242, "volume": 311813.0, "close_time": 1774922399999, "quote_volume": 7559.30886, "trades": 18, "taker_buy_base": 170906.0, "taker_buy_quote": 4123.14556 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.02421, "high": 0.02426, "low": 0.02409, "close": 0.02411, "volume": 174787.0, "close_time": 1774925999999, "quote_volume": 4217.30174, "trades": 29, "taker_buy_base": 147510.0, "taker_buy_quote": 3558.75013 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.02385, "high": 0.02395, "low": 0.02365, "close": 0.0239, "volume": 392537.0, "close_time": 1774929599999, "quote_volume": 9335.40449, "trades": 43, "taker_buy_base": 253106.0, "taker_buy_quote": 6018.557 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.02396, "high": 0.02396, "low": 0.02388, "close": 0.02394, "volume": 143821.0, "close_time": 1774933199999, "quote_volume": 3441.18758, "trades": 18, "taker_buy_base": 143821.0, "taker_buy_quote": 3441.18758 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.02374, "high": 0.02385, "low": 0.02374, "close": 0.02385, "volume": 22751.0, "close_time": 1774936799999, "quote_volume": 540.81297, "trades": 7, "taker_buy_base": 11986.0, "taker_buy_quote": 284.61242 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.02385, "high": 0.02385, "low": 0.02385, "close": 0.02385, "volume": 11255.0, "close_time": 1774940399999, "quote_volume": 268.43175, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.02375, "high": 0.02375, "low": 0.02349, "close": 0.02349, "volume": 2605842.0, "close_time": 1774943999999, "quote_volume": 61702.1544, "trades": 310, "taker_buy_base": 26054.0, "taker_buy_quote": 616.36591 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.02354, "high": 0.02354, "low": 0.02319, "close": 0.02322, "volume": 147381.0, "close_time": 1774947599999, "quote_volume": 3434.40456, "trades": 33, "taker_buy_base": 83279.0, "taker_buy_quote": 1937.75266 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.02325, "high": 0.02328, "low": 0.02245, "close": 0.02308, "volume": 1086886.0, "close_time": 1774951199999, "quote_volume": 24836.59396, "trades": 246, "taker_buy_base": 528879.0, "taker_buy_quote": 12077.28885 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.02317, "high": 0.0234, "low": 0.02316, "close": 0.02316, "volume": 195299.0, "close_time": 1774954799999, "quote_volume": 4547.50244, "trades": 47, "taker_buy_base": 126039.0, "taker_buy_quote": 2937.46737 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.02308, "high": 0.0231, "low": 0.02296, "close": 0.02301, "volume": 176719.0, "close_time": 1774958399999, "quote_volume": 4074.24653, "trades": 47, "taker_buy_base": 60205.0, "taker_buy_quote": 1387.77729 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.02302, "high": 0.02316, "low": 0.02296, "close": 0.02314, "volume": 88812.0, "close_time": 1774961999999, "quote_volume": 2047.73255, "trades": 31, "taker_buy_base": 59342.0, "taker_buy_quote": 1367.68612 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.02312, "high": 0.02332, "low": 0.02312, "close": 0.02332, "volume": 54721.0, "close_time": 1774965599999, "quote_volume": 1269.72925, "trades": 16, "taker_buy_base": 54721.0, "taker_buy_quote": 1269.72925 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.02332, "high": 0.02334, "low": 0.02314, "close": 0.02314, "volume": 31677.0, "close_time": 1774969199999, "quote_volume": 735.51432, "trades": 12, "taker_buy_base": 28085.0, "taker_buy_quote": 652.23793 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.02319, "high": 0.02339, "low": 0.02313, "close": 0.02313, "volume": 27232.0, "close_time": 1774972799999, "quote_volume": 632.11703, "trades": 13, "taker_buy_base": 5807.0, "taker_buy_quote": 134.81753 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.02313, "high": 0.02326, "low": 0.02313, "close": 0.02326, "volume": 18552.0, "close_time": 1774976399999, "quote_volume": 430.60869, "trades": 6, "taker_buy_base": 6750.0, "taker_buy_quote": 156.56625 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0235, "high": 0.0235, "low": 0.02312, "close": 0.02312, "volume": 55030.0, "close_time": 1774979999999, "quote_volume": 1282.97412, "trades": 21, "taker_buy_base": 7188.0, "taker_buy_quote": 167.47125 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.02313, "high": 0.02335, "low": 0.02312, "close": 0.02325, "volume": 162366.0, "close_time": 1774983599999, "quote_volume": 3772.13847, "trades": 41, "taker_buy_base": 113881.0, "taker_buy_quote": 2646.34561 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.02325, "high": 0.02325, "low": 0.02307, "close": 0.0231, "volume": 78774.0, "close_time": 1774987199999, "quote_volume": 1825.45031, "trades": 20, "taker_buy_base": 24778.0, "taker_buy_quote": 573.17307 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.02311, "high": 0.02318, "low": 0.02311, "close": 0.02312, "volume": 1905929.0, "close_time": 1774990799999, "quote_volume": 44049.90992, "trades": 252, "taker_buy_base": 80344.0, "taker_buy_quote": 1859.07432 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.02311, "high": 0.02315, "low": 0.02306, "close": 0.02315, "volume": 790188.0, "close_time": 1774994399999, "quote_volume": 18261.5042, "trades": 72, "taker_buy_base": 18678.0, "taker_buy_quote": 432.0297 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.02315, "high": 0.02318, "low": 0.02315, "close": 0.02318, "volume": 14663.0, "close_time": 1774997999999, "quote_volume": 339.61571, "trades": 6, "taker_buy_base": 14663.0, "taker_buy_quote": 339.61571 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.02315, "high": 0.02317, "low": 0.023, "close": 0.02317, "volume": 11321.0, "close_time": 1775001599999, "quote_volume": 261.60135, "trades": 8, "taker_buy_base": 7303.0, "taker_buy_quote": 168.89935 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0229, "high": 0.0229, "low": 0.02249, "close": 0.02273, "volume": 443049.0, "close_time": 1775005199999, "quote_volume": 10070.92733, "trades": 80, "taker_buy_base": 324572.0, "taker_buy_quote": 7386.13991 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.02276, "high": 0.0228, "low": 0.02254, "close": 0.02254, "volume": 20386.0, "close_time": 1775008799999, "quote_volume": 461.9599, "trades": 6, "taker_buy_base": 10441.0, "taker_buy_quote": 237.6896 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.02255, "high": 0.02255, "low": 0.02236, "close": 0.02239, "volume": 31350.0, "close_time": 1775012399999, "quote_volume": 701.98787, "trades": 12, "taker_buy_base": 14300.0, "taker_buy_quote": 320.42508 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0224, "high": 0.02256, "low": 0.02239, "close": 0.02256, "volume": 291290.0, "close_time": 1775015999999, "quote_volume": 6564.57728, "trades": 29, "taker_buy_base": 47072.0, "taker_buy_quote": 1060.16111 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.02262, "high": 0.02265, "low": 0.02253, "close": 0.02265, "volume": 28744.0, "close_time": 1775019599999, "quote_volume": 649.62933, "trades": 9, "taker_buy_base": 2000.0, "taker_buy_quote": 45.3 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.02259, "high": 0.02285, "low": 0.02259, "close": 0.02285, "volume": 148045.0, "close_time": 1775023199999, "quote_volume": 3363.69873, "trades": 26, "taker_buy_base": 131875.0, "taker_buy_quote": 2995.03365 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.02283, "high": 0.02287, "low": 0.02282, "close": 0.02287, "volume": 14267.0, "close_time": 1775026799999, "quote_volume": 326.01752, "trades": 6, "taker_buy_base": 7870.0, "taker_buy_quote": 179.97906 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.02297, "high": 0.02301, "low": 0.02293, "close": 0.02301, "volume": 20822.0, "close_time": 1775030399999, "quote_volume": 478.58503, "trades": 5, "taker_buy_base": 14356.0, "taker_buy_quote": 330.25956 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.02294, "high": 0.02338, "low": 0.02292, "close": 0.02316, "volume": 246127.0, "close_time": 1775033999999, "quote_volume": 5684.07504, "trades": 63, "taker_buy_base": 165004.0, "taker_buy_quote": 3797.29663 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.02307, "high": 0.02365, "low": 0.02307, "close": 0.02365, "volume": 333128.0, "close_time": 1775037599999, "quote_volume": 7801.90095, "trades": 92, "taker_buy_base": 134196.0, "taker_buy_quote": 3133.0936 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.02361, "high": 0.02374, "low": 0.0233, "close": 0.02335, "volume": 161070.0, "close_time": 1775041199999, "quote_volume": 3817.68764, "trades": 26, "taker_buy_base": 25561.0, "taker_buy_quote": 603.3154 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.02319, "high": 0.02319, "low": 0.02307, "close": 0.02315, "volume": 54679.0, "close_time": 1775044799999, "quote_volume": 1264.16737, "trades": 18, "taker_buy_base": 37108.0, "taker_buy_quote": 858.35872 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.02299, "high": 0.02392, "low": 0.02289, "close": 0.02318, "volume": 438501.0, "close_time": 1775048399999, "quote_volume": 10192.48353, "trades": 123, "taker_buy_base": 240897.0, "taker_buy_quote": 5602.3999 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.02317, "high": 0.02333, "low": 0.02285, "close": 0.02294, "volume": 229870.0, "close_time": 1775051999999, "quote_volume": 5301.26823, "trades": 33, "taker_buy_base": 129283.0, "taker_buy_quote": 2974.78584 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.02299, "high": 0.02316, "low": 0.02299, "close": 0.02316, "volume": 134622.0, "close_time": 1775055599999, "quote_volume": 3107.04466, "trades": 16, "taker_buy_base": 127536.0, "taker_buy_quote": 2943.85408 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.02315, "high": 0.02332, "low": 0.0231, "close": 0.02331, "volume": 44600.0, "close_time": 1775059199999, "quote_volume": 1035.29161, "trades": 12, "taker_buy_base": 39936.0, "taker_buy_quote": 926.52713 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.02325, "high": 0.02326, "low": 0.0232, "close": 0.0232, "volume": 43439.0, "close_time": 1775062799999, "quote_volume": 1009.12052, "trades": 11, "taker_buy_base": 5955.0, "taker_buy_quote": 138.45375 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0232, "high": 0.02327, "low": 0.02305, "close": 0.02305, "volume": 131390.0, "close_time": 1775066399999, "quote_volume": 3039.92856, "trades": 35, "taker_buy_base": 50324.0, "taker_buy_quote": 1163.93837 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.02299, "high": 0.02299, "low": 0.02289, "close": 0.02289, "volume": 45409.0, "close_time": 1775069999999, "quote_volume": 1040.98745, "trades": 5, "taker_buy_base": 7086.0, "taker_buy_quote": 162.65913 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0227, "high": 0.0227, "low": 0.02269, "close": 0.02269, "volume": 15111.0, "close_time": 1775073599999, "quote_volume": 342.9293, "trades": 3, "taker_buy_base": 3540.0, "taker_buy_quote": 80.3226 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.02272, "high": 0.02272, "low": 0.02267, "close": 0.02267, "volume": 18376.0, "close_time": 1775077199999, "quote_volume": 417.0607, "trades": 8, "taker_buy_base": 7808.0, "taker_buy_quote": 177.19771 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0226, "high": 0.02272, "low": 0.0226, "close": 0.02272, "volume": 23139.0, "close_time": 1775080799999, "quote_volume": 524.9502, "trades": 3, "taker_buy_base": 3543.0, "taker_buy_quote": 80.49696 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.02272, "high": 0.02273, "low": 0.02245, "close": 0.02257, "volume": 222854.0, "close_time": 1775084399999, "quote_volume": 5047.1864, "trades": 64, "taker_buy_base": 81227.0, "taker_buy_quote": 1840.72427 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.02271, "high": 0.02271, "low": 0.02271, "close": 0.02271, "volume": 232.0, "close_time": 1775087999999, "quote_volume": 5.26872, "trades": 1, "taker_buy_base": 232.0, "taker_buy_quote": 5.26872 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02253, "high": 0.02256, "low": 0.02234, "close": 0.02251, "volume": 58343.0, "close_time": 1775091599999, "quote_volume": 1311.46589, "trades": 11, "taker_buy_base": 9147.0, "taker_buy_quote": 205.8804 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.02243, "high": 0.02243, "low": 0.02181, "close": 0.02182, "volume": 199063.0, "close_time": 1775095199999, "quote_volume": 4364.36575, "trades": 48, "taker_buy_base": 32469.0, "taker_buy_quote": 717.78812 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0215, "high": 0.0215, "low": 0.02137, "close": 0.02137, "volume": 20594.0, "close_time": 1775098799999, "quote_volume": 442.5204, "trades": 4, "taker_buy_base": 16382.0, "taker_buy_quote": 352.213 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.02148, "high": 0.02149, "low": 0.02139, "close": 0.02149, "volume": 26350.0, "close_time": 1775102399999, "quote_volume": 565.56099, "trades": 8, "taker_buy_base": 26350.0, "taker_buy_quote": 565.56099 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0214, "high": 0.02167, "low": 0.0214, "close": 0.02156, "volume": 113511.0, "close_time": 1775105999999, "quote_volume": 2447.77505, "trades": 22, "taker_buy_base": 58500.0, "taker_buy_quote": 1260.01524 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.02154, "high": 0.02154, "low": 0.02146, "close": 0.0215, "volume": 19976.0, "close_time": 1775109599999, "quote_volume": 429.6475, "trades": 5, "taker_buy_base": 19976.0, "taker_buy_quote": 429.6475 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.02147, "high": 0.02148, "low": 0.02127, "close": 0.02127, "volume": 179551.0, "close_time": 1775113199999, "quote_volume": 3828.10202, "trades": 20, "taker_buy_base": 89066.0, "taker_buy_quote": 1898.59243 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0212, "high": 0.02141, "low": 0.02112, "close": 0.02138, "volume": 332468.0, "close_time": 1775116799999, "quote_volume": 7081.75959, "trades": 51, "taker_buy_base": 155962.0, "taker_buy_quote": 3323.4072 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0213, "high": 0.0213, "low": 0.021, "close": 0.02106, "volume": 313024.0, "close_time": 1775120399999, "quote_volume": 6640.76468, "trades": 56, "taker_buy_base": 71738.0, "taker_buy_quote": 1520.10418 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.02106, "high": 0.02106, "low": 0.02076, "close": 0.02094, "volume": 229885.0, "close_time": 1775123999999, "quote_volume": 4806.83113, "trades": 39, "taker_buy_base": 79560.0, "taker_buy_quote": 1664.55614 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0209, "high": 0.02131, "low": 0.0209, "close": 0.02131, "volume": 73758.0, "close_time": 1775127599999, "quote_volume": 1557.28065, "trades": 19, "taker_buy_base": 57694.0, "taker_buy_quote": 1219.40276 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.02131, "high": 0.02144, "low": 0.02115, "close": 0.02125, "volume": 121457.0, "close_time": 1775131199999, "quote_volume": 2587.42917, "trades": 38, "taker_buy_base": 90896.0, "taker_buy_quote": 1936.11416 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.02111, "high": 0.02116, "low": 0.0211, "close": 0.02116, "volume": 206624.0, "close_time": 1775134799999, "quote_volume": 4371.54846, "trades": 11, "taker_buy_base": 201142.0, "taker_buy_quote": 4255.83054 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.02115, "high": 0.02116, "low": 0.02098, "close": 0.02115, "volume": 457010.0, "close_time": 1775138399999, "quote_volume": 9643.4429, "trades": 65, "taker_buy_base": 10192.0, "taker_buy_quote": 214.86074 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.02129, "high": 0.02143, "low": 0.02129, "close": 0.02143, "volume": 20376.0, "close_time": 1775141999999, "quote_volume": 434.78832, "trades": 6, "taker_buy_base": 5528.0, "taker_buy_quote": 117.70928 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.02137, "high": 0.02137, "low": 0.02109, "close": 0.02111, "volume": 105222.0, "close_time": 1775145599999, "quote_volume": 2235.09856, "trades": 29, "taker_buy_base": 19909.0, "taker_buy_quote": 424.12754 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.02106, "high": 0.02124, "low": 0.02096, "close": 0.02124, "volume": 123264.0, "close_time": 1775149199999, "quote_volume": 2593.04708, "trades": 50, "taker_buy_base": 18327.0, "taker_buy_quote": 387.13518 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0212, "high": 0.02128, "low": 0.02113, "close": 0.02113, "volume": 531400.0, "close_time": 1775152799999, "quote_volume": 11270.62028, "trades": 46, "taker_buy_base": 500258.0, "taker_buy_quote": 10610.25542 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.02104, "high": 0.02104, "low": 0.02092, "close": 0.02097, "volume": 17092.0, "close_time": 1775156399999, "quote_volume": 358.82765, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.02097, "high": 0.02097, "low": 0.02089, "close": 0.02089, "volume": 18545.0, "close_time": 1775159999999, "quote_volume": 388.27147, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.02085, "high": 0.02094, "low": 0.02083, "close": 0.02094, "volume": 34716.0, "close_time": 1775163599999, "quote_volume": 724.39634, "trades": 10, "taker_buy_base": 25967.0, "taker_buy_quote": 541.52252 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.02086, "high": 0.02087, "low": 0.02083, "close": 0.02084, "volume": 53875.0, "close_time": 1775167199999, "quote_volume": 1122.94959, "trades": 4, "taker_buy_base": 39269.0, "taker_buy_quote": 818.36596 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.02094, "high": 0.02122, "low": 0.02093, "close": 0.02122, "volume": 29055.0, "close_time": 1775170799999, "quote_volume": 612.38357, "trades": 8, "taker_buy_base": 5141.0, "taker_buy_quote": 108.78154 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.02127, "high": 0.02127, "low": 0.02114, "close": 0.02123, "volume": 72752.0, "close_time": 1775174399999, "quote_volume": 1542.10647, "trades": 23, "taker_buy_base": 59409.0, "taker_buy_quote": 1259.5233 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02118, "high": 0.02118, "low": 0.02074, "close": 0.02074, "volume": 95591.0, "close_time": 1775177999999, "quote_volume": 1993.30088, "trades": 11, "taker_buy_base": 16523.0, "taker_buy_quote": 344.22736 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.02068, "high": 0.02074, "low": 0.02056, "close": 0.02074, "volume": 182203.0, "close_time": 1775181599999, "quote_volume": 3762.88312, "trades": 97, "taker_buy_base": 135374.0, "taker_buy_quote": 2796.73674 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 4874.0, "close_time": 1775185199999, "quote_volume": 101.67164, "trades": 2, "taker_buy_base": 4874.0, "taker_buy_quote": 101.67164 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.02087, "high": 0.02087, "low": 0.0208, "close": 0.0208, "volume": 40654.0, "close_time": 1775188799999, "quote_volume": 847.10686, "trades": 12, "taker_buy_base": 5086.0, "taker_buy_quote": 105.7888 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.02077, "high": 0.0208, "low": 0.02064, "close": 0.02064, "volume": 46007.0, "close_time": 1775192399999, "quote_volume": 953.01819, "trades": 16, "taker_buy_base": 6302.0, "taker_buy_quote": 130.73071 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.02066, "high": 0.02079, "low": 0.02062, "close": 0.02073, "volume": 59485.0, "close_time": 1775195999999, "quote_volume": 1228.85204, "trades": 17, "taker_buy_base": 4888.0, "taker_buy_quote": 101.62152 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.02071, "high": 0.02105, "low": 0.02071, "close": 0.02105, "volume": 189075.0, "close_time": 1775199599999, "quote_volume": 3954.26383, "trades": 43, "taker_buy_base": 92467.0, "taker_buy_quote": 1937.94029 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0211, "high": 0.0211, "low": 0.02086, "close": 0.02091, "volume": 14984.0, "close_time": 1775203199999, "quote_volume": 314.20766, "trades": 7, "taker_buy_base": 5740.0, "taker_buy_quote": 119.98459 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.02093, "high": 0.02131, "low": 0.02093, "close": 0.02102, "volume": 107514.0, "close_time": 1775206799999, "quote_volume": 2278.47721, "trades": 47, "taker_buy_base": 87252.0, "taker_buy_quote": 1849.08757 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.02102, "high": 0.02103, "low": 0.02084, "close": 0.02102, "volume": 53297.0, "close_time": 1775210399999, "quote_volume": 1117.96012, "trades": 64, "taker_buy_base": 1286.0, "taker_buy_quote": 26.94456 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.02116, "high": 0.02116, "low": 0.02096, "close": 0.02108, "volume": 49829.0, "close_time": 1775213999999, "quote_volume": 1048.37199, "trades": 29, "taker_buy_base": 7855.0, "taker_buy_quote": 165.38056 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.02107, "high": 0.02113, "low": 0.02085, "close": 0.0209, "volume": 98226.0, "close_time": 1775217599999, "quote_volume": 2064.77135, "trades": 24, "taker_buy_base": 18673.0, "taker_buy_quote": 391.16569 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.02086, "high": 0.02109, "low": 0.02078, "close": 0.02088, "volume": 117273.0, "close_time": 1775221199999, "quote_volume": 2458.08296, "trades": 41, "taker_buy_base": 84474.0, "taker_buy_quote": 1769.52235 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 500.0, "close_time": 1775224799999, "quote_volume": 10.345, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0207, "high": 0.02083, "low": 0.02066, "close": 0.02081, "volume": 9240.0, "close_time": 1775228399999, "quote_volume": 191.87057, "trades": 10, "taker_buy_base": 6179.0, "taker_buy_quote": 128.28494 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.02086, "high": 0.02088, "low": 0.02064, "close": 0.02064, "volume": 51485.0, "close_time": 1775231999999, "quote_volume": 1066.89753, "trades": 21, "taker_buy_base": 30792.0, "taker_buy_quote": 638.89022 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.02068, "high": 0.02085, "low": 0.02043, "close": 0.02082, "volume": 248882.0, "close_time": 1775235599999, "quote_volume": 5135.2153, "trades": 72, "taker_buy_base": 94704.0, "taker_buy_quote": 1955.63107 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.02088, "high": 0.02092, "low": 0.02077, "close": 0.02085, "volume": 348998.0, "close_time": 1775239199999, "quote_volume": 7296.05054, "trades": 38, "taker_buy_base": 76168.0, "taker_buy_quote": 1589.75567 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.02081, "high": 0.02085, "low": 0.02074, "close": 0.0208, "volume": 81732.0, "close_time": 1775242799999, "quote_volume": 1701.01415, "trades": 28, "taker_buy_base": 39506.0, "taker_buy_quote": 822.46035 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0208, "high": 0.02086, "low": 0.02076, "close": 0.02086, "volume": 26854.0, "close_time": 1775246399999, "quote_volume": 558.42108, "trades": 11, "taker_buy_base": 1800.0, "taker_buy_quote": 37.548 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 19469.0, "close_time": 1775249999999, "quote_volume": 400.94497, "trades": 6, "taker_buy_base": 12699.0, "taker_buy_quote": 261.48297 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.02057, "high": 0.0209, "low": 0.02049, "close": 0.0209, "volume": 19703.0, "close_time": 1775253599999, "quote_volume": 404.36979, "trades": 7, "taker_buy_base": 482.0, "taker_buy_quote": 10.0738 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.02084, "high": 0.02091, "low": 0.02075, "close": 0.02087, "volume": 45182.0, "close_time": 1775257199999, "quote_volume": 941.21528, "trades": 26, "taker_buy_base": 2161.0, "taker_buy_quote": 45.0133 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.02081, "high": 0.02107, "low": 0.02081, "close": 0.021, "volume": 55792.0, "close_time": 1775260799999, "quote_volume": 1173.06671, "trades": 23, "taker_buy_base": 16423.0, "taker_buy_quote": 345.44369 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.02089, "high": 0.02089, "low": 0.02062, "close": 0.02071, "volume": 126357.0, "close_time": 1775264399999, "quote_volume": 2621.74577, "trades": 34, "taker_buy_base": 27470.0, "taker_buy_quote": 570.12662 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.02071, "high": 0.02078, "low": 0.02071, "close": 0.02078, "volume": 11007.0, "close_time": 1775267999999, "quote_volume": 228.26511, "trades": 4, "taker_buy_base": 7938.0, "taker_buy_quote": 164.70612 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.02098, "high": 0.02118, "low": 0.02098, "close": 0.02118, "volume": 48338.0, "close_time": 1775271599999, "quote_volume": 1017.40657, "trades": 26, "taker_buy_base": 28507.0, "taker_buy_quote": 599.75102 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.02123, "high": 0.02149, "low": 0.02118, "close": 0.02139, "volume": 83870.0, "close_time": 1775275199999, "quote_volume": 1793.7968, "trades": 28, "taker_buy_base": 43236.0, "taker_buy_quote": 926.98515 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.02139, "high": 0.02154, "low": 0.02117, "close": 0.02153, "volume": 85938.0, "close_time": 1775278799999, "quote_volume": 1838.96897, "trades": 26, "taker_buy_base": 84138.0, "taker_buy_quote": 1800.46697 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.02148, "high": 0.02365, "low": 0.02148, "close": 0.02226, "volume": 2958124.0, "close_time": 1775282399999, "quote_volume": 67224.2551, "trades": 917, "taker_buy_base": 1364870.0, "taker_buy_quote": 31017.38469 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.02223, "high": 0.02323, "low": 0.02205, "close": 0.02238, "volume": 1018960.0, "close_time": 1775285999999, "quote_volume": 23075.28216, "trades": 391, "taker_buy_base": 434970.0, "taker_buy_quote": 9865.17792 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.02234, "high": 0.02285, "low": 0.02211, "close": 0.02236, "volume": 511223.0, "close_time": 1775289599999, "quote_volume": 11408.67921, "trades": 131, "taker_buy_base": 244154.0, "taker_buy_quote": 5471.24809 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.02233, "high": 0.02256, "low": 0.02203, "close": 0.02234, "volume": 501675.0, "close_time": 1775293199999, "quote_volume": 11131.34776, "trades": 137, "taker_buy_base": 97141.0, "taker_buy_quote": 2160.95665 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.02237, "high": 0.02273, "low": 0.02233, "close": 0.02239, "volume": 227567.0, "close_time": 1775296799999, "quote_volume": 5134.55282, "trades": 65, "taker_buy_base": 56290.0, "taker_buy_quote": 1270.28658 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.02224, "high": 0.02261, "low": 0.02194, "close": 0.02256, "volume": 428559.0, "close_time": 1775300399999, "quote_volume": 9445.22514, "trades": 58, "taker_buy_base": 372549.0, "taker_buy_quote": 8203.87293 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.02247, "high": 0.02267, "low": 0.02211, "close": 0.02233, "volume": 162657.0, "close_time": 1775303999999, "quote_volume": 3641.47268, "trades": 47, "taker_buy_base": 125306.0, "taker_buy_quote": 2803.46388 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.02243, "high": 0.02247, "low": 0.0222, "close": 0.02231, "volume": 273368.0, "close_time": 1775307599999, "quote_volume": 6120.48905, "trades": 72, "taker_buy_base": 187301.0, "taker_buy_quote": 4197.471 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.02242, "high": 0.02482, "low": 0.02242, "close": 0.02377, "volume": 3492421.0, "close_time": 1775311199999, "quote_volume": 82756.08509, "trades": 868, "taker_buy_base": 1617317.0, "taker_buy_quote": 38366.23577 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.02383, "high": 0.0266, "low": 0.02345, "close": 0.0248, "volume": 6423454.0, "close_time": 1775314799999, "quote_volume": 160828.94255, "trades": 1465, "taker_buy_base": 3047231.0, "taker_buy_quote": 76382.29939 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.02476, "high": 0.02479, "low": 0.02311, "close": 0.02394, "volume": 2202273.0, "close_time": 1775318399999, "quote_volume": 52285.60112, "trades": 538, "taker_buy_base": 1089346.0, "taker_buy_quote": 25870.34556 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.02383, "high": 0.02388, "low": 0.02335, "close": 0.02361, "volume": 1715338.0, "close_time": 1775321999999, "quote_volume": 40438.18686, "trades": 335, "taker_buy_base": 1029458.0, "taker_buy_quote": 24279.26308 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.02361, "high": 0.0237, "low": 0.02329, "close": 0.02334, "volume": 798949.0, "close_time": 1775325599999, "quote_volume": 18725.27955, "trades": 157, "taker_buy_base": 524756.0, "taker_buy_quote": 12298.08229 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.02332, "high": 0.02352, "low": 0.0233, "close": 0.02332, "volume": 264586.0, "close_time": 1775329199999, "quote_volume": 6189.97979, "trades": 63, "taker_buy_base": 115377.0, "taker_buy_quote": 2697.41221 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.02334, "high": 0.02398, "low": 0.02318, "close": 0.02377, "volume": 350889.0, "close_time": 1775332799999, "quote_volume": 8307.59162, "trades": 104, "taker_buy_base": 257999.0, "taker_buy_quote": 6112.42958 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0237, "high": 0.02375, "low": 0.02339, "close": 0.02358, "volume": 179338.0, "close_time": 1775336399999, "quote_volume": 4219.70151, "trades": 56, "taker_buy_base": 27975.0, "taker_buy_quote": 659.26262 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.02347, "high": 0.02356, "low": 0.02323, "close": 0.02335, "volume": 329052.0, "close_time": 1775339999999, "quote_volume": 7692.4013, "trades": 70, "taker_buy_base": 74548.0, "taker_buy_quote": 1749.70499 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.02332, "high": 0.02347, "low": 0.02316, "close": 0.0234, "volume": 70632.0, "close_time": 1775343599999, "quote_volume": 1647.30611, "trades": 29, "taker_buy_base": 61085.0, "taker_buy_quote": 1425.51529 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.02345, "high": 0.02354, "low": 0.0232, "close": 0.02354, "volume": 77129.0, "close_time": 1775347199999, "quote_volume": 1799.84027, "trades": 34, "taker_buy_base": 36413.0, "taker_buy_quote": 849.90516 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.02339, "high": 0.02425, "low": 0.02339, "close": 0.02387, "volume": 596228.0, "close_time": 1775350799999, "quote_volume": 14202.61783, "trades": 194, "taker_buy_base": 294375.0, "taker_buy_quote": 7012.22697 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.02377, "high": 0.0245, "low": 0.02327, "close": 0.02327, "volume": 743840.0, "close_time": 1775354399999, "quote_volume": 17780.8066, "trades": 201, "taker_buy_base": 353355.0, "taker_buy_quote": 8448.5689 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0233, "high": 0.02334, "low": 0.02283, "close": 0.02288, "volume": 490884.0, "close_time": 1775357999999, "quote_volume": 11273.57893, "trades": 73, "taker_buy_base": 360315.0, "taker_buy_quote": 8281.01988 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.02292, "high": 0.02306, "low": 0.02271, "close": 0.02289, "volume": 390746.0, "close_time": 1775361599999, "quote_volume": 8932.06002, "trades": 114, "taker_buy_base": 149762.0, "taker_buy_quote": 3436.63517 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.02293, "high": 0.02339, "low": 0.02293, "close": 0.02331, "volume": 151289.0, "close_time": 1775365199999, "quote_volume": 3504.7254, "trades": 50, "taker_buy_base": 86378.0, "taker_buy_quote": 2000.23476 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.02331, "high": 0.02338, "low": 0.02277, "close": 0.02307, "volume": 96453.0, "close_time": 1775368799999, "quote_volume": 2223.3479, "trades": 33, "taker_buy_base": 34208.0, "taker_buy_quote": 793.87126 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.02285, "high": 0.02292, "low": 0.02275, "close": 0.02278, "volume": 257945.0, "close_time": 1775372399999, "quote_volume": 5886.5887, "trades": 56, "taker_buy_base": 51723.0, "taker_buy_quote": 1182.6412 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0228, "high": 0.0228, "low": 0.02256, "close": 0.02261, "volume": 80121.0, "close_time": 1775375999999, "quote_volume": 1814.52936, "trades": 30, "taker_buy_base": 22822.0, "taker_buy_quote": 518.03743 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.02269, "high": 0.02316, "low": 0.02269, "close": 0.02303, "volume": 110308.0, "close_time": 1775379599999, "quote_volume": 2532.82475, "trades": 25, "taker_buy_base": 104153.0, "taker_buy_quote": 2391.50595 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.02297, "high": 0.02304, "low": 0.02264, "close": 0.02272, "volume": 849525.0, "close_time": 1775383199999, "quote_volume": 19393.90619, "trades": 209, "taker_buy_base": 201294.0, "taker_buy_quote": 4601.06709 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.02273, "high": 0.02286, "low": 0.02264, "close": 0.02286, "volume": 206770.0, "close_time": 1775386799999, "quote_volume": 4707.32361, "trades": 111, "taker_buy_base": 191712.0, "taker_buy_quote": 4366.01747 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.02276, "high": 0.02276, "low": 0.02267, "close": 0.02268, "volume": 7797.0, "close_time": 1775390399999, "quote_volume": 176.96321, "trades": 3, "taker_buy_base": 5888.0, "taker_buy_quote": 133.53984 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.02264, "high": 0.02264, "low": 0.02238, "close": 0.02244, "volume": 57186.0, "close_time": 1775393999999, "quote_volume": 1282.33345, "trades": 22, "taker_buy_base": 10732.0, "taker_buy_quote": 240.64382 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0224, "high": 0.0224, "low": 0.02217, "close": 0.02227, "volume": 72718.0, "close_time": 1775397599999, "quote_volume": 1621.84022, "trades": 23, "taker_buy_base": 53223.0, "taker_buy_quote": 1187.69121 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0223, "high": 0.02248, "low": 0.02223, "close": 0.0224, "volume": 32166.0, "close_time": 1775401199999, "quote_volume": 719.81155, "trades": 15, "taker_buy_base": 4534.0, "taker_buy_quote": 101.91364 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.02239, "high": 0.02248, "low": 0.02239, "close": 0.02243, "volume": 13481.0, "close_time": 1775404799999, "quote_volume": 302.19481, "trades": 7, "taker_buy_base": 10013.0, "taker_buy_quote": 224.31757 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.02238, "high": 0.02238, "low": 0.02223, "close": 0.02234, "volume": 126950.0, "close_time": 1775408399999, "quote_volume": 2837.20978, "trades": 44, "taker_buy_base": 28782.0, "taker_buy_quote": 642.75632 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.02233, "high": 0.02233, "low": 0.02224, "close": 0.02228, "volume": 37907.0, "close_time": 1775411999999, "quote_volume": 844.61804, "trades": 16, "taker_buy_base": 21285.0, "taker_buy_quote": 474.76879 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.02232, "high": 0.02235, "low": 0.02226, "close": 0.02231, "volume": 17946.0, "close_time": 1775415599999, "quote_volume": 400.19687, "trades": 17, "taker_buy_base": 7939.0, "taker_buy_quote": 177.19245 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.02231, "high": 0.02231, "low": 0.02223, "close": 0.02223, "volume": 1144.0, "close_time": 1775419199999, "quote_volume": 25.4956, "trades": 2, "taker_buy_base": 1144.0, "taker_buy_quote": 25.4956 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0222, "high": 0.02223, "low": 0.0222, "close": 0.02222, "volume": 10063.0, "close_time": 1775422799999, "quote_volume": 223.49854, "trades": 6, "taker_buy_base": 9795.0, "taker_buy_quote": 217.54626 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.02222, "high": 0.02223, "low": 0.02217, "close": 0.02217, "volume": 1963.0, "close_time": 1775426399999, "quote_volume": 43.56051, "trades": 4, "taker_buy_base": 1456.0, "taker_buy_quote": 32.32032 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0223, "high": 0.02231, "low": 0.02228, "close": 0.02229, "volume": 55729.0, "close_time": 1775429999999, "quote_volume": 1242.57853, "trades": 12, "taker_buy_base": 45181.0, "taker_buy_quote": 1007.25265 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.02242, "high": 0.02242, "low": 0.0224, "close": 0.0224, "volume": 10053.0, "close_time": 1775433599999, "quote_volume": 225.22214, "trades": 3, "taker_buy_base": 3494.0, "taker_buy_quote": 78.30054 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.02247, "high": 0.0225, "low": 0.02238, "close": 0.02248, "volume": 32569.0, "close_time": 1775437199999, "quote_volume": 731.55888, "trades": 16, "taker_buy_base": 16261.0, "taker_buy_quote": 365.40429 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.02236, "high": 0.02237, "low": 0.02221, "close": 0.02221, "volume": 25033.0, "close_time": 1775440799999, "quote_volume": 558.17599, "trades": 8, "taker_buy_base": 15618.0, "taker_buy_quote": 349.02779 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.02224, "high": 0.02246, "low": 0.02224, "close": 0.02239, "volume": 14969.0, "close_time": 1775444399999, "quote_volume": 334.28891, "trades": 4, "taker_buy_base": 6620.0, "taker_buy_quote": 147.2288 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.02227, "high": 0.0223, "low": 0.02209, "close": 0.0221, "volume": 16704.0, "close_time": 1775447999999, "quote_volume": 371.58505, "trades": 10, "taker_buy_base": 6614.0, "taker_buy_quote": 147.4922 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 0.0, "close_time": 1775451599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.02215, "high": 0.02216, "low": 0.02175, "close": 0.02177, "volume": 174802.0, "close_time": 1775455199999, "quote_volume": 3822.45406, "trades": 52, "taker_buy_base": 38384.0, "taker_buy_quote": 840.79485 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.02183, "high": 0.02193, "low": 0.02183, "close": 0.02189, "volume": 14531.0, "close_time": 1775458799999, "quote_volume": 317.60651, "trades": 11, "taker_buy_base": 14531.0, "taker_buy_quote": 317.60651 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.02175, "high": 0.0218, "low": 0.02165, "close": 0.02171, "volume": 97757.0, "close_time": 1775462399999, "quote_volume": 2124.25538, "trades": 32, "taker_buy_base": 63093.0, "taker_buy_quote": 1370.76206 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.02177, "high": 0.02177, "low": 0.02177, "close": 0.02177, "volume": 1747.0, "close_time": 1775465999999, "quote_volume": 38.03219, "trades": 1, "taker_buy_base": 1747.0, "taker_buy_quote": 38.03219 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.02168, "high": 0.02186, "low": 0.02168, "close": 0.02186, "volume": 66358.0, "close_time": 1775469599999, "quote_volume": 1446.32703, "trades": 18, "taker_buy_base": 28497.0, "taker_buy_quote": 622.83707 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.02183, "high": 0.02187, "low": 0.02177, "close": 0.02187, "volume": 114024.0, "close_time": 1775473199999, "quote_volume": 2487.70372, "trades": 37, "taker_buy_base": 55101.0, "taker_buy_quote": 1203.95234 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.02188, "high": 0.02194, "low": 0.02179, "close": 0.02179, "volume": 90818.0, "close_time": 1775476799999, "quote_volume": 1990.00376, "trades": 27, "taker_buy_base": 88818.0, "taker_buy_quote": 1946.42376 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.02176, "high": 0.02176, "low": 0.02148, "close": 0.02155, "volume": 229638.0, "close_time": 1775480399999, "quote_volume": 4957.55234, "trades": 60, "taker_buy_base": 30636.0, "taker_buy_quote": 663.88832 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.02155, "high": 0.02162, "low": 0.02145, "close": 0.02153, "volume": 110208.0, "close_time": 1775483999999, "quote_volume": 2372.25957, "trades": 54, "taker_buy_base": 39711.0, "taker_buy_quote": 856.64199 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.02159, "high": 0.02185, "low": 0.02149, "close": 0.02168, "volume": 126444.0, "close_time": 1775487599999, "quote_volume": 2730.18407, "trades": 59, "taker_buy_base": 57561.0, "taker_buy_quote": 1247.49351 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.02178, "high": 0.02193, "low": 0.02167, "close": 0.02191, "volume": 185413.0, "close_time": 1775491199999, "quote_volume": 4051.58666, "trades": 71, "taker_buy_base": 101787.0, "taker_buy_quote": 2225.18359 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.02179, "high": 0.02181, "low": 0.02171, "close": 0.02181, "volume": 82050.0, "close_time": 1775494799999, "quote_volume": 1787.72094, "trades": 24, "taker_buy_base": 68825.0, "taker_buy_quote": 1499.98339 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.02174, "high": 0.02174, "low": 0.0216, "close": 0.0216, "volume": 11947.0, "close_time": 1775498399999, "quote_volume": 259.11796, "trades": 4, "taker_buy_base": 10563.0, "taker_buy_quote": 229.14852 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.02159, "high": 0.02176, "low": 0.02158, "close": 0.02164, "volume": 74286.0, "close_time": 1775501999999, "quote_volume": 1607.63145, "trades": 23, "taker_buy_base": 46807.0, "taker_buy_quote": 1012.84177 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.02164, "high": 0.02168, "low": 0.02159, "close": 0.02167, "volume": 140163.0, "close_time": 1775505599999, "quote_volume": 3031.97857, "trades": 27, "taker_buy_base": 7065.0, "taker_buy_quote": 152.83069 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.02164, "high": 0.02173, "low": 0.02164, "close": 0.02165, "volume": 15029.0, "close_time": 1775509199999, "quote_volume": 325.8855, "trades": 11, "taker_buy_base": 2379.0, "taker_buy_quote": 51.65775 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.02162, "high": 0.02162, "low": 0.02154, "close": 0.02156, "volume": 12557.0, "close_time": 1775512799999, "quote_volume": 271.24213, "trades": 5, "taker_buy_base": 12557.0, "taker_buy_quote": 271.24213 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.02143, "high": 0.02143, "low": 0.02139, "close": 0.02139, "volume": 19144.0, "close_time": 1775516399999, "quote_volume": 409.83288, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.02122, "high": 0.02131, "low": 0.02122, "close": 0.02122, "volume": 28618.0, "close_time": 1775519999999, "quote_volume": 608.22766, "trades": 7, "taker_buy_base": 28379.0, "taker_buy_quote": 603.15608 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.02119, "high": 0.02119, "low": 0.02107, "close": 0.02115, "volume": 72138.0, "close_time": 1775523599999, "quote_volume": 1522.72739, "trades": 15, "taker_buy_base": 22138.0, "taker_buy_quote": 468.4193 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.02124, "high": 0.02153, "low": 0.02124, "close": 0.02148, "volume": 84843.0, "close_time": 1775527199999, "quote_volume": 1820.18499, "trades": 14, "taker_buy_base": 84343.0, "taker_buy_quote": 1809.44499 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.02154, "high": 0.02226, "low": 0.02136, "close": 0.02226, "volume": 670374.0, "close_time": 1775530799999, "quote_volume": 14677.30299, "trades": 153, "taker_buy_base": 314050.0, "taker_buy_quote": 6881.4272 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.02222, "high": 0.02259, "low": 0.02213, "close": 0.02241, "volume": 266911.0, "close_time": 1775534399999, "quote_volume": 5969.25622, "trades": 54, "taker_buy_base": 122450.0, "taker_buy_quote": 2738.24845 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.02237, "high": 0.02253, "low": 0.02223, "close": 0.02225, "volume": 410132.0, "close_time": 1775537999999, "quote_volume": 9154.87003, "trades": 65, "taker_buy_base": 276525.0, "taker_buy_quote": 6165.40586 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.02231, "high": 0.02231, "low": 0.02218, "close": 0.0223, "volume": 61189.0, "close_time": 1775541599999, "quote_volume": 1363.1254, "trades": 11, "taker_buy_base": 28288.0, "taker_buy_quote": 630.69829 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.02228, "high": 0.02276, "low": 0.02228, "close": 0.02245, "volume": 303501.0, "close_time": 1775545199999, "quote_volume": 6860.08906, "trades": 83, "taker_buy_base": 209354.0, "taker_buy_quote": 4739.06874 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.02249, "high": 0.02288, "low": 0.02246, "close": 0.02249, "volume": 211937.0, "close_time": 1775548799999, "quote_volume": 4811.36931, "trades": 59, "taker_buy_base": 112378.0, "taker_buy_quote": 2544.51972 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.02239, "high": 0.02255, "low": 0.0223, "close": 0.0223, "volume": 78784.0, "close_time": 1775552399999, "quote_volume": 1767.10236, "trades": 21, "taker_buy_base": 46001.0, "taker_buy_quote": 1032.83832 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.02252, "high": 0.02264, "low": 0.02252, "close": 0.02261, "volume": 67344.0, "close_time": 1775555999999, "quote_volume": 1523.42427, "trades": 18, "taker_buy_base": 34156.0, "taker_buy_quote": 772.92774 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0225, "high": 0.0225, "low": 0.02196, "close": 0.02196, "volume": 224429.0, "close_time": 1775559599999, "quote_volume": 4992.45114, "trades": 57, "taker_buy_base": 30309.0, "taker_buy_quote": 676.04033 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.02198, "high": 0.02205, "low": 0.02191, "close": 0.02205, "volume": 78261.0, "close_time": 1775563199999, "quote_volume": 1722.52443, "trades": 22, "taker_buy_base": 58335.0, "taker_buy_quote": 1285.15262 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.02215, "high": 0.02215, "low": 0.02202, "close": 0.02203, "volume": 145490.0, "close_time": 1775566799999, "quote_volume": 3213.36701, "trades": 61, "taker_buy_base": 27134.0, "taker_buy_quote": 599.2025 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.02205, "high": 0.02205, "low": 0.02196, "close": 0.02196, "volume": 5910.0, "close_time": 1775570399999, "quote_volume": 130.23357, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.02192, "high": 0.02199, "low": 0.0219, "close": 0.0219, "volume": 9901.0, "close_time": 1775573999999, "quote_volume": 217.34991, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.02183, "high": 0.02184, "low": 0.02171, "close": 0.02181, "volume": 70134.0, "close_time": 1775577599999, "quote_volume": 1527.05761, "trades": 26, "taker_buy_base": 53322.0, "taker_buy_quote": 1160.88442 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.02182, "high": 0.02182, "low": 0.02171, "close": 0.02175, "volume": 67287.0, "close_time": 1775581199999, "quote_volume": 1465.94527, "trades": 24, "taker_buy_base": 25733.0, "taker_buy_quote": 560.83497 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.02182, "high": 0.02215, "low": 0.02182, "close": 0.02207, "volume": 38737.0, "close_time": 1775584799999, "quote_volume": 854.19369, "trades": 16, "taker_buy_base": 35110.0, "taker_buy_quote": 774.01899 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.02203, "high": 0.02203, "low": 0.02188, "close": 0.02188, "volume": 79837.0, "close_time": 1775588399999, "quote_volume": 1756.78548, "trades": 9, "taker_buy_base": 1809.0, "taker_buy_quote": 39.58092 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.02184, "high": 0.02186, "low": 0.02184, "close": 0.02186, "volume": 2772.0, "close_time": 1775591999999, "quote_volume": 60.57702, "trades": 2, "taker_buy_base": 1827.0, "taker_buy_quote": 39.93822 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.02204, "high": 0.02204, "low": 0.02198, "close": 0.02201, "volume": 32453.0, "close_time": 1775595599999, "quote_volume": 713.76037, "trades": 10, "taker_buy_base": 29714.0, "taker_buy_quote": 653.55715 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.02211, "high": 0.02213, "low": 0.02211, "close": 0.02213, "volume": 36039.0, "close_time": 1775599199999, "quote_volume": 797.43899, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.02225, "high": 0.02229, "low": 0.0222, "close": 0.0222, "volume": 65301.0, "close_time": 1775602799999, "quote_volume": 1453.64499, "trades": 11, "taker_buy_base": 53893.0, "taker_buy_quote": 1200.35085 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.02242, "high": 0.02258, "low": 0.02236, "close": 0.02247, "volume": 78408.0, "close_time": 1775606399999, "quote_volume": 1760.21702, "trades": 26, "taker_buy_base": 50276.0, "taker_buy_quote": 1128.20272 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.02241, "high": 0.02263, "low": 0.02225, "close": 0.02226, "volume": 178990.0, "close_time": 1775609999999, "quote_volume": 4020.75319, "trades": 40, "taker_buy_base": 61724.0, "taker_buy_quote": 1393.64472 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0223, "high": 0.02236, "low": 0.0223, "close": 0.02236, "volume": 48383.0, "close_time": 1775613599999, "quote_volume": 1080.38665, "trades": 12, "taker_buy_base": 48383.0, "taker_buy_quote": 1080.38665 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.02245, "high": 0.02248, "low": 0.02244, "close": 0.02248, "volume": 79396.0, "close_time": 1775617199999, "quote_volume": 1783.21269, "trades": 15, "taker_buy_base": 69919.0, "taker_buy_quote": 1570.45404 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.02248, "high": 0.02248, "low": 0.02248, "close": 0.02248, "volume": 0.0, "close_time": 1775620799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.02238, "high": 0.02238, "low": 0.02235, "close": 0.02236, "volume": 4509.0, "close_time": 1775624399999, "quote_volume": 100.84431, "trades": 3, "taker_buy_base": 4509.0, "taker_buy_quote": 100.84431 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.02244, "high": 0.02246, "low": 0.02241, "close": 0.02242, "volume": 94475.0, "close_time": 1775627999999, "quote_volume": 2120.00865, "trades": 18, "taker_buy_base": 33878.0, "taker_buy_quote": 760.30332 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.02238, "high": 0.02247, "low": 0.02238, "close": 0.02247, "volume": 18874.0, "close_time": 1775631599999, "quote_volume": 423.17927, "trades": 9, "taker_buy_base": 15815.0, "taker_buy_quote": 354.71305 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.02228, "high": 0.02233, "low": 0.02224, "close": 0.02232, "volume": 77528.0, "close_time": 1775635199999, "quote_volume": 1724.64963, "trades": 15, "taker_buy_base": 62047.0, "taker_buy_quote": 1380.11565 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.02233, "high": 0.02238, "low": 0.02231, "close": 0.02238, "volume": 47716.0, "close_time": 1775638799999, "quote_volume": 1066.91048, "trades": 12, "taker_buy_base": 47448.0, "taker_buy_quote": 1060.9314 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.02225, "high": 0.02225, "low": 0.02222, "close": 0.02225, "volume": 32471.0, "close_time": 1775642399999, "quote_volume": 721.93669, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.02223, "high": 0.02223, "low": 0.02216, "close": 0.02218, "volume": 23141.0, "close_time": 1775645999999, "quote_volume": 513.38769, "trades": 6, "taker_buy_base": 3654.0, "taker_buy_quote": 81.04572 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.02218, "high": 0.02222, "low": 0.02215, "close": 0.02222, "volume": 20668.0, "close_time": 1775649599999, "quote_volume": 458.79675, "trades": 8, "taker_buy_base": 17289.0, "taker_buy_quote": 383.92086 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.02226, "high": 0.02226, "low": 0.02223, "close": 0.02223, "volume": 118405.0, "close_time": 1775653199999, "quote_volume": 2634.64287, "trades": 13, "taker_buy_base": 43132.0, "taker_buy_quote": 959.687 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.02235, "high": 0.02235, "low": 0.02222, "close": 0.02222, "volume": 19110.0, "close_time": 1775656799999, "quote_volume": 427.07184, "trades": 5, "taker_buy_base": 18828.0, "taker_buy_quote": 420.8058 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.02223, "high": 0.02255, "low": 0.0222, "close": 0.02235, "volume": 339583.0, "close_time": 1775660399999, "quote_volume": 7621.6891, "trades": 84, "taker_buy_base": 139251.0, "taker_buy_quote": 3120.00773 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.02243, "high": 0.02265, "low": 0.02242, "close": 0.02262, "volume": 58246.0, "close_time": 1775663999999, "quote_volume": 1316.47331, "trades": 12, "taker_buy_base": 13658.0, "taker_buy_quote": 308.18426 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.02272, "high": 0.02287, "low": 0.02265, "close": 0.02281, "volume": 192189.0, "close_time": 1775667599999, "quote_volume": 4372.22152, "trades": 50, "taker_buy_base": 112241.0, "taker_buy_quote": 2550.60682 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.02278, "high": 0.02293, "low": 0.02277, "close": 0.02283, "volume": 62657.0, "close_time": 1775671199999, "quote_volume": 1431.41362, "trades": 16, "taker_buy_base": 26993.0, "taker_buy_quote": 617.56277 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.02282, "high": 0.02282, "low": 0.02271, "close": 0.02271, "volume": 29429.0, "close_time": 1775674799999, "quote_volume": 671.53319, "trades": 6, "taker_buy_base": 2531.0, "taker_buy_quote": 57.72849 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.02235, "high": 0.02235, "low": 0.0223, "close": 0.02234, "volume": 70897.0, "close_time": 1775678399999, "quote_volume": 1583.26288, "trades": 18, "taker_buy_base": 39767.0, "taker_buy_quote": 887.59911 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.02238, "high": 0.02239, "low": 0.02238, "close": 0.02239, "volume": 4565.0, "close_time": 1775681999999, "quote_volume": 102.19208, "trades": 3, "taker_buy_base": 4565.0, "taker_buy_quote": 102.19208 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.02224, "high": 0.02226, "low": 0.02221, "close": 0.02226, "volume": 31103.0, "close_time": 1775685599999, "quote_volume": 691.55044, "trades": 13, "taker_buy_base": 20968.0, "taker_buy_quote": 466.34208 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.02207, "high": 0.02213, "low": 0.02198, "close": 0.02198, "volume": 47689.0, "close_time": 1775689199999, "quote_volume": 1050.81681, "trades": 14, "taker_buy_base": 22263.0, "taker_buy_quote": 490.26407 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.02194, "high": 0.02198, "low": 0.02179, "close": 0.02185, "volume": 138082.0, "close_time": 1775692799999, "quote_volume": 3026.60723, "trades": 28, "taker_buy_base": 95289.0, "taker_buy_quote": 2088.91917 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02187, "high": 0.02202, "low": 0.02187, "close": 0.02202, "volume": 81022.0, "close_time": 1775696399999, "quote_volume": 1778.06432, "trades": 20, "taker_buy_base": 77422.0, "taker_buy_quote": 1698.86432 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.02203, "high": 0.02212, "low": 0.02198, "close": 0.02207, "volume": 53576.0, "close_time": 1775699999999, "quote_volume": 1180.26823, "trades": 21, "taker_buy_base": 38303.0, "taker_buy_quote": 843.60143 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.02212, "high": 0.02241, "low": 0.02212, "close": 0.02238, "volume": 45924.0, "close_time": 1775703599999, "quote_volume": 1022.68361, "trades": 12, "taker_buy_base": 38864.0, "taker_buy_quote": 865.81041 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.02242, "high": 0.02242, "low": 0.02223, "close": 0.02229, "volume": 17703.0, "close_time": 1775707199999, "quote_volume": 394.12482, "trades": 5, "taker_buy_base": 1894.0, "taker_buy_quote": 42.14801 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0223, "high": 0.02249, "low": 0.02229, "close": 0.02246, "volume": 47695.0, "close_time": 1775710799999, "quote_volume": 1069.56355, "trades": 11, "taker_buy_base": 3762.0, "taker_buy_quote": 84.5375 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.02225, "high": 0.02234, "low": 0.02225, "close": 0.0223, "volume": 49183.0, "close_time": 1775714399999, "quote_volume": 1097.19559, "trades": 14, "taker_buy_base": 35122.0, "taker_buy_quote": 783.56492 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.02228, "high": 0.02278, "low": 0.02228, "close": 0.02278, "volume": 812301.0, "close_time": 1775717999999, "quote_volume": 18343.73232, "trades": 126, "taker_buy_base": 485740.0, "taker_buy_quote": 10967.56685 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.02273, "high": 0.02273, "low": 0.02248, "close": 0.02252, "volume": 11291.0, "close_time": 1775721599999, "quote_volume": 255.34135, "trades": 12, "taker_buy_base": 4532.0, "taker_buy_quote": 102.04317 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.02275, "high": 0.02275, "low": 0.0225, "close": 0.0225, "volume": 10311.0, "close_time": 1775725199999, "quote_volume": 233.41323, "trades": 4, "taker_buy_base": 5185.0, "taker_buy_quote": 116.85998 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.02241, "high": 0.02244, "low": 0.02233, "close": 0.02244, "volume": 33236.0, "close_time": 1775728799999, "quote_volume": 745.02031, "trades": 13, "taker_buy_base": 25433.0, "taker_buy_quote": 570.12014 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.02253, "high": 0.02253, "low": 0.02244, "close": 0.02246, "volume": 10545.0, "close_time": 1775732399999, "quote_volume": 237.09267, "trades": 7, "taker_buy_base": 1438.0, "taker_buy_quote": 32.30081 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.02251, "high": 0.02267, "low": 0.02248, "close": 0.02253, "volume": 156324.0, "close_time": 1775735999999, "quote_volume": 3526.35236, "trades": 36, "taker_buy_base": 59960.0, "taker_buy_quote": 1353.49144 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0225, "high": 0.02252, "low": 0.0225, "close": 0.02252, "volume": 13864.0, "close_time": 1775739599999, "quote_volume": 312.1155, "trades": 5, "taker_buy_base": 13864.0, "taker_buy_quote": 312.1155 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.02242, "high": 0.02249, "low": 0.0224, "close": 0.02249, "volume": 16717.0, "close_time": 1775743199999, "quote_volume": 374.82081, "trades": 8, "taker_buy_base": 2867.0, "taker_buy_quote": 64.47883 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.02256, "high": 0.02262, "low": 0.02241, "close": 0.02248, "volume": 119141.0, "close_time": 1775746799999, "quote_volume": 2682.85652, "trades": 20, "taker_buy_base": 99341.0, "taker_buy_quote": 2236.40128 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.02241, "high": 0.0225, "low": 0.02237, "close": 0.02249, "volume": 140461.0, "close_time": 1775750399999, "quote_volume": 3159.53894, "trades": 17, "taker_buy_base": 136020.0, "taker_buy_quote": 3059.82755 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.02241, "high": 0.0225, "low": 0.02239, "close": 0.0225, "volume": 88559.0, "close_time": 1775753999999, "quote_volume": 1987.81406, "trades": 15, "taker_buy_base": 56034.0, "taker_buy_quote": 1259.2859 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0225, "high": 0.02251, "low": 0.02249, "close": 0.02251, "volume": 9098.0, "close_time": 1775757599999, "quote_volume": 204.73755, "trades": 6, "taker_buy_base": 5843.0, "taker_buy_quote": 131.4675 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.02238, "high": 0.02246, "low": 0.02238, "close": 0.02243, "volume": 35012.0, "close_time": 1775761199999, "quote_volume": 783.95052, "trades": 11, "taker_buy_base": 33265.0, "taker_buy_quote": 744.78278 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 523.0, "close_time": 1775764799999, "quote_volume": 11.7675, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.02252, "high": 0.02258, "low": 0.02252, "close": 0.02255, "volume": 33105.0, "close_time": 1775768399999, "quote_volume": 746.26428, "trades": 12, "taker_buy_base": 28219.0, "taker_buy_quote": 636.14344 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 2472.0, "close_time": 1775771999999, "quote_volume": 55.62, "trades": 1, "taker_buy_base": 2472.0, "taker_buy_quote": 55.62 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.02258, "high": 0.02258, "low": 0.02241, "close": 0.02241, "volume": 9832.0, "close_time": 1775775599999, "quote_volume": 220.86899, "trades": 4, "taker_buy_base": 1180.0, "taker_buy_quote": 26.6444 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.02235, "high": 0.0224, "low": 0.02235, "close": 0.0224, "volume": 10327.0, "close_time": 1775779199999, "quote_volume": 230.86429, "trades": 5, "taker_buy_base": 10327.0, "taker_buy_quote": 230.86429 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.02258, "high": 0.02259, "low": 0.02231, "close": 0.02231, "volume": 21063.0, "close_time": 1775782799999, "quote_volume": 472.86301, "trades": 7, "taker_buy_base": 3197.0, "taker_buy_quote": 72.20276 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.02241, "high": 0.02241, "low": 0.02219, "close": 0.02235, "volume": 32485.0, "close_time": 1775786399999, "quote_volume": 723.13708, "trades": 18, "taker_buy_base": 12371.0, "taker_buy_quote": 275.44629 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.02254, "high": 0.02267, "low": 0.02254, "close": 0.02258, "volume": 98814.0, "close_time": 1775789999999, "quote_volume": 2232.57395, "trades": 33, "taker_buy_base": 79070.0, "taker_buy_quote": 1785.90316 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.02268, "high": 0.02283, "low": 0.02268, "close": 0.02283, "volume": 34260.0, "close_time": 1775793599999, "quote_volume": 780.8706, "trades": 10, "taker_buy_base": 28356.0, "taker_buy_quote": 646.54813 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.02282, "high": 0.02288, "low": 0.02267, "close": 0.02274, "volume": 41523.0, "close_time": 1775797199999, "quote_volume": 946.16263, "trades": 15, "taker_buy_base": 17017.0, "taker_buy_quote": 387.64115 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.02268, "high": 0.02272, "low": 0.02258, "close": 0.02266, "volume": 73841.0, "close_time": 1775800799999, "quote_volume": 1674.28395, "trades": 15, "taker_buy_base": 25628.0, "taker_buy_quote": 581.53565 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.02264, "high": 0.02264, "low": 0.02239, "close": 0.02239, "volume": 14032.0, "close_time": 1775804399999, "quote_volume": 315.34328, "trades": 6, "taker_buy_base": 3980.0, "taker_buy_quote": 90.1072 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.02249, "high": 0.0225, "low": 0.02234, "close": 0.02234, "volume": 14595.0, "close_time": 1775807999999, "quote_volume": 327.35879, "trades": 9, "taker_buy_base": 9354.0, "taker_buy_quote": 209.96039 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0223, "high": 0.02234, "low": 0.02225, "close": 0.02234, "volume": 15146.0, "close_time": 1775811599999, "quote_volume": 337.97348, "trades": 7, "taker_buy_base": 4480.0, "taker_buy_quote": 100.0832 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.02241, "high": 0.02247, "low": 0.0224, "close": 0.0224, "volume": 7005.0, "close_time": 1775815199999, "quote_volume": 156.97018, "trades": 6, "taker_buy_base": 2015.0, "taker_buy_quote": 45.15476 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.02232, "high": 0.02232, "low": 0.02219, "close": 0.02219, "volume": 19593.0, "close_time": 1775818799999, "quote_volume": 435.51061, "trades": 7, "taker_buy_base": 8912.0, "taker_buy_quote": 198.36533 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.02222, "high": 0.02234, "low": 0.02222, "close": 0.02234, "volume": 9340.0, "close_time": 1775822399999, "quote_volume": 208.3232, "trades": 4, "taker_buy_base": 9340.0, "taker_buy_quote": 208.3232 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.02237, "high": 0.02245, "low": 0.02236, "close": 0.02239, "volume": 161923.0, "close_time": 1775825999999, "quote_volume": 3627.70116, "trades": 27, "taker_buy_base": 124069.0, "taker_buy_quote": 2779.46012 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.02243, "high": 0.02243, "low": 0.02238, "close": 0.02239, "volume": 5187.0, "close_time": 1775829599999, "quote_volume": 116.11543, "trades": 4, "taker_buy_base": 1357.0, "taker_buy_quote": 30.38323 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.02248, "high": 0.02252, "low": 0.02247, "close": 0.02249, "volume": 29130.0, "close_time": 1775833199999, "quote_volume": 654.64318, "trades": 5, "taker_buy_base": 1782.0, "taker_buy_quote": 40.07282 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.02253, "high": 0.02254, "low": 0.02249, "close": 0.02254, "volume": 3995.0, "close_time": 1775836799999, "quote_volume": 89.95494, "trades": 3, "taker_buy_base": 3995.0, "taker_buy_quote": 89.95494 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.02251, "high": 0.02266, "low": 0.02251, "close": 0.02261, "volume": 80032.0, "close_time": 1775840399999, "quote_volume": 1804.9075, "trades": 16, "taker_buy_base": 42419.0, "taker_buy_quote": 957.30647 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.02263, "high": 0.02263, "low": 0.02253, "close": 0.02254, "volume": 5561.0, "close_time": 1775843999999, "quote_volume": 125.5039, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.02253, "high": 0.02257, "low": 0.02252, "close": 0.02254, "volume": 5834.0, "close_time": 1775847599999, "quote_volume": 131.51572, "trades": 6, "taker_buy_base": 3395.0, "taker_buy_quote": 76.49907 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.02254, "high": 0.02257, "low": 0.02251, "close": 0.02254, "volume": 14927.0, "close_time": 1775851199999, "quote_volume": 336.49625, "trades": 5, "taker_buy_base": 3930.0, "taker_buy_quote": 88.63461 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.02249, "high": 0.02249, "low": 0.02242, "close": 0.02249, "volume": 9533.0, "close_time": 1775854799999, "quote_volume": 214.08518, "trades": 6, "taker_buy_base": 5076.0, "taker_buy_quote": 114.15924 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.02248, "high": 0.0225, "low": 0.02244, "close": 0.02248, "volume": 36023.0, "close_time": 1775858399999, "quote_volume": 809.85765, "trades": 13, "taker_buy_base": 9891.0, "taker_buy_quote": 222.41029 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.02253, "high": 0.02253, "low": 0.02241, "close": 0.02241, "volume": 30917.0, "close_time": 1775861999999, "quote_volume": 695.07585, "trades": 14, "taker_buy_base": 8688.0, "taker_buy_quote": 195.54263 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.02241, "high": 0.02244, "low": 0.02235, "close": 0.02243, "volume": 9256.0, "close_time": 1775865599999, "quote_volume": 207.1674, "trades": 6, "taker_buy_base": 2812.0, "taker_buy_quote": 62.98075 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.02249, "high": 0.02249, "low": 0.02222, "close": 0.02225, "volume": 26953.0, "close_time": 1775869199999, "quote_volume": 599.77018, "trades": 10, "taker_buy_base": 2090.0, "taker_buy_quote": 46.54988 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.02218, "high": 0.02218, "low": 0.02201, "close": 0.02213, "volume": 39817.0, "close_time": 1775872799999, "quote_volume": 882.012, "trades": 14, "taker_buy_base": 3784.0, "taker_buy_quote": 83.75505 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.02205, "high": 0.02207, "low": 0.02198, "close": 0.022, "volume": 62347.0, "close_time": 1775876399999, "quote_volume": 1374.52363, "trades": 12, "taker_buy_base": 57095.0, "taker_buy_quote": 1259.07043 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.02208, "high": 0.02215, "low": 0.02208, "close": 0.02209, "volume": 25267.0, "close_time": 1775879999999, "quote_volume": 558.64274, "trades": 17, "taker_buy_base": 15616.0, "taker_buy_quote": 345.28695 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.02203, "high": 0.02209, "low": 0.02192, "close": 0.02192, "volume": 56753.0, "close_time": 1775883599999, "quote_volume": 1251.41932, "trades": 15, "taker_buy_base": 5651.0, "taker_buy_quote": 123.948 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.02189, "high": 0.02201, "low": 0.02186, "close": 0.02198, "volume": 62439.0, "close_time": 1775887199999, "quote_volume": 1372.78896, "trades": 14, "taker_buy_base": 62439.0, "taker_buy_quote": 1372.78896 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.02181, "high": 0.02181, "low": 0.02181, "close": 0.02181, "volume": 1747.0, "close_time": 1775890799999, "quote_volume": 38.10207, "trades": 1, "taker_buy_base": 1747.0, "taker_buy_quote": 38.10207 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0219, "high": 0.02191, "low": 0.02186, "close": 0.02186, "volume": 15257.0, "close_time": 1775894399999, "quote_volume": 333.94661, "trades": 6, "taker_buy_base": 9136.0, "taker_buy_quote": 200.12408 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.02168, "high": 0.02173, "low": 0.02168, "close": 0.02173, "volume": 693.0, "close_time": 1775897999999, "quote_volume": 15.04724, "trades": 2, "taker_buy_base": 693.0, "taker_buy_quote": 15.04724 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.02169, "high": 0.02169, "low": 0.02159, "close": 0.02168, "volume": 86756.0, "close_time": 1775901599999, "quote_volume": 1876.80673, "trades": 19, "taker_buy_base": 65004.0, "taker_buy_quote": 1406.47976 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.02168, "high": 0.02188, "low": 0.02168, "close": 0.02188, "volume": 3611.0, "close_time": 1775905199999, "quote_volume": 78.77124, "trades": 3, "taker_buy_base": 1363.0, "taker_buy_quote": 29.82244 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.02189, "high": 0.02189, "low": 0.02183, "close": 0.02183, "volume": 29763.0, "close_time": 1775908799999, "quote_volume": 651.26518, "trades": 8, "taker_buy_base": 1747.0, "taker_buy_quote": 38.24183 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.02183, "high": 0.02184, "low": 0.02164, "close": 0.02164, "volume": 12096.0, "close_time": 1775912399999, "quote_volume": 263.30034, "trades": 6, "taker_buy_base": 12096.0, "taker_buy_quote": 263.30034 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.02159, "high": 0.02159, "low": 0.02153, "close": 0.02153, "volume": 14388.0, "close_time": 1775915999999, "quote_volume": 310.0699, "trades": 6, "taker_buy_base": 463.0, "taker_buy_quote": 9.98691 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.02161, "high": 0.02162, "low": 0.02161, "close": 0.02162, "volume": 4724.0, "close_time": 1775919599999, "quote_volume": 102.11541, "trades": 3, "taker_buy_base": 4724.0, "taker_buy_quote": 102.11541 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.02157, "high": 0.02157, "low": 0.02154, "close": 0.02154, "volume": 7339.0, "close_time": 1775923199999, "quote_volume": 158.16938, "trades": 5, "taker_buy_base": 1747.0, "taker_buy_quote": 37.68279 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 970.0, "close_time": 1775926799999, "quote_volume": 20.9035, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 } ] }, "4h": { "count": 1736, "start_date": "2025-06-26T12:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.02001, "high": 0.1899, "low": 0.02001, "close": 0.09462, "volume": 82900471.0, "close_time": 1750953599999, "quote_volume": 11026987.18804, "trades": 88685, "taker_buy_base": 39952361.0, "taker_buy_quote": 5322533.9644 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.09416, "high": 0.11109, "low": 0.086, "close": 0.08922, "volume": 20353594.0, "close_time": 1750967999999, "quote_volume": 1951281.67708, "trades": 35142, "taker_buy_base": 9011383.0, "taker_buy_quote": 861988.73366 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.08922, "high": 0.0982, "low": 0.08801, "close": 0.09512, "volume": 11522157.0, "close_time": 1750982399999, "quote_volume": 1061470.62132, "trades": 29816, "taker_buy_base": 5257245.0, "taker_buy_quote": 484547.06708 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.09488, "high": 0.098, "low": 0.08071, "close": 0.08102, "volume": 5790130.0, "close_time": 1750996799999, "quote_volume": 495671.16886, "trades": 20699, "taker_buy_base": 2908191.0, "taker_buy_quote": 249911.66959 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.08108, "high": 0.08296, "low": 0.07816, "close": 0.0826, "volume": 4184977.0, "close_time": 1751011199999, "quote_volume": 337351.83452, "trades": 10944, "taker_buy_base": 1939544.0, "taker_buy_quote": 156433.50672 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.08251, "high": 0.09063, "low": 0.08174, "close": 0.0858, "volume": 7364988.0, "close_time": 1751025599999, "quote_volume": 632018.56443, "trades": 17230, "taker_buy_base": 3243818.0, "taker_buy_quote": 278851.31158 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.0858, "high": 0.08605, "low": 0.07978, "close": 0.08156, "volume": 5362835.0, "close_time": 1751039999999, "quote_volume": 446052.77145, "trades": 13728, "taker_buy_base": 2191244.0, "taker_buy_quote": 182365.98773 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.08152, "high": 0.0862, "low": 0.08056, "close": 0.08173, "volume": 2792410.0, "close_time": 1751054399999, "quote_volume": 230448.25022, "trades": 10623, "taker_buy_base": 1432537.0, "taker_buy_quote": 118419.41205 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.08168, "high": 0.08615, "low": 0.08136, "close": 0.08461, "volume": 2781678.0, "close_time": 1751068799999, "quote_volume": 232734.02881, "trades": 7875, "taker_buy_base": 1385099.0, "taker_buy_quote": 115973.82838 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.08456, "high": 0.08992, "low": 0.08185, "close": 0.08602, "volume": 3275082.0, "close_time": 1751083199999, "quote_volume": 279682.962, "trades": 10430, "taker_buy_base": 1967729.0, "taker_buy_quote": 168636.2279 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.08575, "high": 0.09, "low": 0.08298, "close": 0.08465, "volume": 2244400.0, "close_time": 1751097599999, "quote_volume": 194769.93003, "trades": 8618, "taker_buy_base": 1074756.0, "taker_buy_quote": 93685.8483 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.0845, "high": 0.08599, "low": 0.08356, "close": 0.08547, "volume": 4429824.0, "close_time": 1751111999999, "quote_volume": 376457.83845, "trades": 17736, "taker_buy_base": 2141981.0, "taker_buy_quote": 182068.83753 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.08548, "high": 0.08744, "low": 0.08286, "close": 0.0861, "volume": 9911332.0, "close_time": 1751126399999, "quote_volume": 850246.08117, "trades": 28167, "taker_buy_base": 4919830.0, "taker_buy_quote": 422048.67595 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.086, "high": 0.09161, "low": 0.08595, "close": 0.08946, "volume": 7953374.0, "close_time": 1751140799999, "quote_volume": 704773.1039, "trades": 17289, "taker_buy_base": 4207636.0, "taker_buy_quote": 372824.55428 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.08946, "high": 0.0904, "low": 0.08758, "close": 0.08826, "volume": 1946799.0, "close_time": 1751155199999, "quote_volume": 173754.79418, "trades": 6362, "taker_buy_base": 889313.0, "taker_buy_quote": 79476.7107 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.08822, "high": 0.1085, "low": 0.08808, "close": 0.10688, "volume": 4821443.0, "close_time": 1751169599999, "quote_volume": 477146.25545, "trades": 14568, "taker_buy_base": 2613707.0, "taker_buy_quote": 259093.88336 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.1068, "high": 0.10883, "low": 0.09517, "close": 0.10128, "volume": 9770405.0, "close_time": 1751183999999, "quote_volume": 989991.83468, "trades": 16625, "taker_buy_base": 4022884.0, "taker_buy_quote": 409722.10912 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.10128, "high": 0.10479, "low": 0.09867, "close": 0.10401, "volume": 6111834.0, "close_time": 1751198399999, "quote_volume": 621353.58843, "trades": 12328, "taker_buy_base": 2962513.0, "taker_buy_quote": 302068.6397 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.1038, "high": 0.10855, "low": 0.09832, "close": 0.10119, "volume": 17979484.0, "close_time": 1751212799999, "quote_volume": 1865311.64064, "trades": 26195, "taker_buy_base": 8599517.0, "taker_buy_quote": 895641.46823 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.10118, "high": 0.10176, "low": 0.09621, "close": 0.09914, "volume": 10760904.0, "close_time": 1751227199999, "quote_volume": 1075833.17881, "trades": 18036, "taker_buy_base": 5091399.0, "taker_buy_quote": 510336.90965 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.09923, "high": 0.10088, "low": 0.093, "close": 0.10023, "volume": 15101570.0, "close_time": 1751241599999, "quote_volume": 1485677.56278, "trades": 20052, "taker_buy_base": 7093749.0, "taker_buy_quote": 699517.52742 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.10022, "high": 0.10486, "low": 0.09945, "close": 0.10011, "volume": 9885017.0, "close_time": 1751255999999, "quote_volume": 1010300.08358, "trades": 16953, "taker_buy_base": 5090162.0, "taker_buy_quote": 520542.06751 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.10011, "high": 0.10105, "low": 0.09676, "close": 0.09933, "volume": 5281916.0, "close_time": 1751270399999, "quote_volume": 522206.23558, "trades": 12852, "taker_buy_base": 2296115.0, "taker_buy_quote": 227049.4662 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.09933, "high": 0.09943, "low": 0.08952, "close": 0.09057, "volume": 15513299.0, "close_time": 1751284799999, "quote_volume": 1442248.24296, "trades": 26993, "taker_buy_base": 6893687.0, "taker_buy_quote": 640784.12788 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.09062, "high": 0.09131, "low": 0.08809, "close": 0.08886, "volume": 8135561.0, "close_time": 1751299199999, "quote_volume": 731783.44361, "trades": 16670, "taker_buy_base": 3677315.0, "taker_buy_quote": 331004.22048 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.08884, "high": 0.08952, "low": 0.08501, "close": 0.08714, "volume": 5380575.0, "close_time": 1751313599999, "quote_volume": 466767.11257, "trades": 13341, "taker_buy_base": 2215455.0, "taker_buy_quote": 191874.85053 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.08713, "high": 0.0874, "low": 0.08194, "close": 0.08484, "volume": 6644464.0, "close_time": 1751327999999, "quote_volume": 561314.94059, "trades": 11570, "taker_buy_base": 2811004.0, "taker_buy_quote": 237995.11916 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.08483, "high": 0.08733, "low": 0.0835, "close": 0.0865, "volume": 6291297.0, "close_time": 1751342399999, "quote_volume": 536860.7623, "trades": 10541, "taker_buy_base": 3415584.0, "taker_buy_quote": 291468.1752 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.08648, "high": 0.08776, "low": 0.08466, "close": 0.086, "volume": 5292954.0, "close_time": 1751356799999, "quote_volume": 454809.12955, "trades": 6250, "taker_buy_base": 2135658.0, "taker_buy_quote": 183567.28512 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.08594, "high": 0.08594, "low": 0.08131, "close": 0.08315, "volume": 4119427.0, "close_time": 1751371199999, "quote_volume": 345248.60299, "trades": 3888, "taker_buy_base": 1861123.0, "taker_buy_quote": 155829.95988 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.08318, "high": 0.08585, "low": 0.08208, "close": 0.08539, "volume": 2302876.0, "close_time": 1751385599999, "quote_volume": 193512.81376, "trades": 5661, "taker_buy_base": 1215155.0, "taker_buy_quote": 102042.06225 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.08539, "high": 0.08539, "low": 0.08316, "close": 0.08439, "volume": 2267622.0, "close_time": 1751399999999, "quote_volume": 190861.62363, "trades": 5023, "taker_buy_base": 1202609.0, "taker_buy_quote": 101305.52623 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.08439, "high": 0.08575, "low": 0.08349, "close": 0.08457, "volume": 2032556.0, "close_time": 1751414399999, "quote_volume": 172163.61265, "trades": 3895, "taker_buy_base": 546917.0, "taker_buy_quote": 46282.34943 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.08458, "high": 0.0847, "low": 0.07854, "close": 0.07888, "volume": 3978145.0, "close_time": 1751428799999, "quote_volume": 322922.77201, "trades": 5400, "taker_buy_base": 1435069.0, "taker_buy_quote": 116783.14388 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.07876, "high": 0.08106, "low": 0.07508, "close": 0.07673, "volume": 4887817.0, "close_time": 1751443199999, "quote_volume": 381234.29748, "trades": 5932, "taker_buy_base": 2529937.0, "taker_buy_quote": 196400.56375 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.07678, "high": 0.07715, "low": 0.07409, "close": 0.07532, "volume": 3504800.0, "close_time": 1751457599999, "quote_volume": 265383.53429, "trades": 4599, "taker_buy_base": 1862817.0, "taker_buy_quote": 141351.35573 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.07532, "high": 0.08177, "low": 0.07485, "close": 0.07931, "volume": 4352179.0, "close_time": 1751471999999, "quote_volume": 341244.44037, "trades": 5920, "taker_buy_base": 2249559.0, "taker_buy_quote": 176348.93322 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.07929, "high": 0.08193, "low": 0.07808, "close": 0.08025, "volume": 5928225.0, "close_time": 1751486399999, "quote_volume": 474940.12984, "trades": 5972, "taker_buy_base": 2234879.0, "taker_buy_quote": 178889.30476 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.0802, "high": 0.08303, "low": 0.07987, "close": 0.08162, "volume": 4774051.0, "close_time": 1751500799999, "quote_volume": 389612.66465, "trades": 4851, "taker_buy_base": 1979571.0, "taker_buy_quote": 161683.9173 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0816, "high": 0.08168, "low": 0.07872, "close": 0.0793, "volume": 3244642.0, "close_time": 1751515199999, "quote_volume": 259186.67491, "trades": 4587, "taker_buy_base": 1830477.0, "taker_buy_quote": 146350.10873 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.07929, "high": 0.08241, "low": 0.07929, "close": 0.0801, "volume": 2774779.0, "close_time": 1751529599999, "quote_volume": 224198.98681, "trades": 4321, "taker_buy_base": 1363935.0, "taker_buy_quote": 110439.0134 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.08006, "high": 0.08085, "low": 0.0773, "close": 0.07995, "volume": 5840756.0, "close_time": 1751543999999, "quote_volume": 463433.98399, "trades": 4954, "taker_buy_base": 1803883.0, "taker_buy_quote": 142964.0803 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.07995, "high": 0.08438, "low": 0.07943, "close": 0.08228, "volume": 8419383.0, "close_time": 1751558399999, "quote_volume": 693118.25229, "trades": 6979, "taker_buy_base": 4529640.0, "taker_buy_quote": 373718.73418 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.0823, "high": 0.0855, "low": 0.0814, "close": 0.08254, "volume": 4543811.0, "close_time": 1751572799999, "quote_volume": 380081.80407, "trades": 6959, "taker_buy_base": 2252296.0, "taker_buy_quote": 188758.61699 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.08253, "high": 0.08288, "low": 0.07943, "close": 0.08228, "volume": 4023219.0, "close_time": 1751587199999, "quote_volume": 328041.32892, "trades": 5373, "taker_buy_base": 2276705.0, "taker_buy_quote": 185787.9274 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.08225, "high": 0.08248, "low": 0.07972, "close": 0.08117, "volume": 1295261.0, "close_time": 1751601599999, "quote_volume": 104751.18959, "trades": 3721, "taker_buy_base": 554599.0, "taker_buy_quote": 44906.44475 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.08116, "high": 0.08117, "low": 0.07809, "close": 0.08022, "volume": 4345363.0, "close_time": 1751615999999, "quote_volume": 347150.95191, "trades": 4220, "taker_buy_base": 1313971.0, "taker_buy_quote": 105193.4559 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.08018, "high": 0.08426, "low": 0.07994, "close": 0.08278, "volume": 6990895.0, "close_time": 1751630399999, "quote_volume": 572768.87696, "trades": 5445, "taker_buy_base": 4125116.0, "taker_buy_quote": 337937.33839 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.08274, "high": 0.08634, "low": 0.07992, "close": 0.08259, "volume": 7950834.0, "close_time": 1751644799999, "quote_volume": 666197.44548, "trades": 8750, "taker_buy_base": 3581174.0, "taker_buy_quote": 301377.85377 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.08263, "high": 0.08367, "low": 0.08112, "close": 0.08253, "volume": 5368943.0, "close_time": 1751659199999, "quote_volume": 442304.98264, "trades": 7112, "taker_buy_base": 2823745.0, "taker_buy_quote": 232416.79578 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.08252, "high": 0.08336, "low": 0.08076, "close": 0.08112, "volume": 1448729.0, "close_time": 1751673599999, "quote_volume": 118585.29621, "trades": 3997, "taker_buy_base": 736767.0, "taker_buy_quote": 60336.89861 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.08114, "high": 0.08189, "low": 0.07924, "close": 0.07995, "volume": 1193956.0, "close_time": 1751687999999, "quote_volume": 96316.80675, "trades": 3922, "taker_buy_base": 506881.0, "taker_buy_quote": 41016.78996 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.07996, "high": 0.08117, "low": 0.07888, "close": 0.08074, "volume": 2899624.0, "close_time": 1751702399999, "quote_volume": 232780.52993, "trades": 5941, "taker_buy_base": 1324666.0, "taker_buy_quote": 106413.00139 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.08072, "high": 0.08169, "low": 0.07977, "close": 0.08024, "volume": 1730780.0, "close_time": 1751716799999, "quote_volume": 139387.92456, "trades": 4038, "taker_buy_base": 827496.0, "taker_buy_quote": 66725.2489 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.08025, "high": 0.0814, "low": 0.07968, "close": 0.08099, "volume": 1131103.0, "close_time": 1751731199999, "quote_volume": 91304.52208, "trades": 3183, "taker_buy_base": 546634.0, "taker_buy_quote": 44212.16155 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.08099, "high": 0.08373, "low": 0.08036, "close": 0.08111, "volume": 3310152.0, "close_time": 1751745599999, "quote_volume": 271646.54958, "trades": 5394, "taker_buy_base": 1603818.0, "taker_buy_quote": 131696.32344 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.08112, "high": 0.08141, "low": 0.08001, "close": 0.08017, "volume": 860084.0, "close_time": 1751759999999, "quote_volume": 69559.03349, "trades": 2753, "taker_buy_base": 592009.0, "taker_buy_quote": 47905.71014 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.08017, "high": 0.08271, "low": 0.08003, "close": 0.08207, "volume": 1463976.0, "close_time": 1751774399999, "quote_volume": 118548.08414, "trades": 3690, "taker_buy_base": 748537.0, "taker_buy_quote": 60605.63275 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.08208, "high": 0.08482, "low": 0.08162, "close": 0.08314, "volume": 2774790.0, "close_time": 1751788799999, "quote_volume": 232141.36296, "trades": 6610, "taker_buy_base": 1627613.0, "taker_buy_quote": 136190.08783 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.08306, "high": 0.08417, "low": 0.0821, "close": 0.08247, "volume": 2372485.0, "close_time": 1751803199999, "quote_volume": 196818.91562, "trades": 6500, "taker_buy_base": 1196898.0, "taker_buy_quote": 99427.80561 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.08247, "high": 0.08285, "low": 0.08128, "close": 0.08173, "volume": 1567129.0, "close_time": 1751817599999, "quote_volume": 128456.64191, "trades": 3626, "taker_buy_base": 700203.0, "taker_buy_quote": 57370.13051 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.08173, "high": 0.08271, "low": 0.08147, "close": 0.0819, "volume": 3259627.0, "close_time": 1751831999999, "quote_volume": 267278.72476, "trades": 4255, "taker_buy_base": 1743001.0, "taker_buy_quote": 142935.14465 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.0819, "high": 0.08213, "low": 0.07765, "close": 0.07937, "volume": 3672481.0, "close_time": 1751846399999, "quote_volume": 294684.53835, "trades": 4352, "taker_buy_base": 1823509.0, "taker_buy_quote": 146365.17847 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.07934, "high": 0.0797, "low": 0.07852, "close": 0.07865, "volume": 1170237.0, "close_time": 1751860799999, "quote_volume": 92465.52635, "trades": 3230, "taker_buy_base": 540769.0, "taker_buy_quote": 42739.41835 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.07869, "high": 0.07919, "low": 0.07767, "close": 0.07868, "volume": 5798566.0, "close_time": 1751875199999, "quote_volume": 455165.89135, "trades": 6824, "taker_buy_base": 2922194.0, "taker_buy_quote": 229508.55586 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.07867, "high": 0.07875, "low": 0.07677, "close": 0.07725, "volume": 2207775.0, "close_time": 1751889599999, "quote_volume": 170818.19153, "trades": 4541, "taker_buy_base": 992184.0, "taker_buy_quote": 76796.18064 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.07719, "high": 0.07733, "low": 0.07425, "close": 0.07487, "volume": 3668031.0, "close_time": 1751903999999, "quote_volume": 277099.45708, "trades": 6277, "taker_buy_base": 1803248.0, "taker_buy_quote": 136310.58935 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.0749, "high": 0.07844, "low": 0.07442, "close": 0.07801, "volume": 3989538.0, "close_time": 1751918399999, "quote_volume": 306017.34092, "trades": 8902, "taker_buy_base": 2046120.0, "taker_buy_quote": 156966.80731 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.07797, "high": 0.07805, "low": 0.07651, "close": 0.0771, "volume": 2287371.0, "close_time": 1751932799999, "quote_volume": 176324.67657, "trades": 6250, "taker_buy_base": 1136941.0, "taker_buy_quote": 87586.09307 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.07708, "high": 0.07708, "low": 0.07545, "close": 0.07659, "volume": 2970972.0, "close_time": 1751947199999, "quote_volume": 226984.7533, "trades": 6709, "taker_buy_base": 1468324.0, "taker_buy_quote": 112086.06352 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.07661, "high": 0.07679, "low": 0.07557, "close": 0.07663, "volume": 1375461.0, "close_time": 1751961599999, "quote_volume": 104837.60086, "trades": 4159, "taker_buy_base": 725563.0, "taker_buy_quote": 55282.76087 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.07665, "high": 0.07776, "low": 0.07574, "close": 0.07605, "volume": 3180610.0, "close_time": 1751975999999, "quote_volume": 244869.52166, "trades": 4630, "taker_buy_base": 1491950.0, "taker_buy_quote": 115024.85473 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.07601, "high": 0.07634, "low": 0.07327, "close": 0.07404, "volume": 3990609.0, "close_time": 1751990399999, "quote_volume": 298284.89495, "trades": 5669, "taker_buy_base": 2142559.0, "taker_buy_quote": 160146.88563 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.074, "high": 0.07765, "low": 0.07367, "close": 0.07706, "volume": 4777066.0, "close_time": 1752004799999, "quote_volume": 361932.8068, "trades": 6740, "taker_buy_base": 2219008.0, "taker_buy_quote": 167847.93077 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.07706, "high": 0.07738, "low": 0.07589, "close": 0.07669, "volume": 1555636.0, "close_time": 1752019199999, "quote_volume": 119191.91871, "trades": 3881, "taker_buy_base": 778303.0, "taker_buy_quote": 59662.2102 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.07672, "high": 0.07692, "low": 0.07533, "close": 0.0756, "volume": 4521174.0, "close_time": 1752033599999, "quote_volume": 341606.77533, "trades": 5362, "taker_buy_base": 2264308.0, "taker_buy_quote": 171139.99279 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.07562, "high": 0.07669, "low": 0.07547, "close": 0.07657, "volume": 2435329.0, "close_time": 1752047999999, "quote_volume": 185223.69782, "trades": 4467, "taker_buy_base": 1213251.0, "taker_buy_quote": 92305.43432 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.0766, "high": 0.07727, "low": 0.07626, "close": 0.07692, "volume": 4410775.0, "close_time": 1752062399999, "quote_volume": 338742.69331, "trades": 9489, "taker_buy_base": 2172649.0, "taker_buy_quote": 166889.9851 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.07693, "high": 0.07788, "low": 0.07586, "close": 0.07596, "volume": 8633843.0, "close_time": 1752076799999, "quote_volume": 663376.78925, "trades": 9375, "taker_buy_base": 4410216.0, "taker_buy_quote": 338994.42455 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.07601, "high": 0.07932, "low": 0.07551, "close": 0.07904, "volume": 6152592.0, "close_time": 1752091199999, "quote_volume": 471909.78171, "trades": 7032, "taker_buy_base": 3174385.0, "taker_buy_quote": 243560.22919 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.07905, "high": 0.0794, "low": 0.07704, "close": 0.0785, "volume": 3074209.0, "close_time": 1752105599999, "quote_volume": 240749.41587, "trades": 4432, "taker_buy_base": 1641474.0, "taker_buy_quote": 128622.93589 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.07849, "high": 0.07934, "low": 0.07713, "close": 0.07888, "volume": 3817941.0, "close_time": 1752119999999, "quote_volume": 297675.26521, "trades": 5696, "taker_buy_base": 1940035.0, "taker_buy_quote": 151323.99351 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.07894, "high": 0.0792, "low": 0.0754, "close": 0.07545, "volume": 4206733.0, "close_time": 1752134399999, "quote_volume": 325581.86102, "trades": 5358, "taker_buy_base": 1815157.0, "taker_buy_quote": 140453.96611 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.07543, "high": 0.07639, "low": 0.07488, "close": 0.07602, "volume": 8420144.0, "close_time": 1752148799999, "quote_volume": 637779.89634, "trades": 9837, "taker_buy_base": 4244603.0, "taker_buy_quote": 321543.92225 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.07609, "high": 0.07711, "low": 0.0752, "close": 0.07569, "volume": 2803832.0, "close_time": 1752163199999, "quote_volume": 213516.22383, "trades": 3686, "taker_buy_base": 1220661.0, "taker_buy_quote": 92995.27476 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.07567, "high": 0.0774, "low": 0.07539, "close": 0.07655, "volume": 2437106.0, "close_time": 1752177599999, "quote_volume": 186918.62217, "trades": 3262, "taker_buy_base": 1410346.0, "taker_buy_quote": 108158.81554 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.07654, "high": 0.07968, "low": 0.07645, "close": 0.07904, "volume": 3823407.0, "close_time": 1752191999999, "quote_volume": 300831.15534, "trades": 4869, "taker_buy_base": 2296306.0, "taker_buy_quote": 180733.58318 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.07905, "high": 0.08182, "low": 0.0787, "close": 0.07901, "volume": 3418368.0, "close_time": 1752206399999, "quote_volume": 273632.67742, "trades": 5806, "taker_buy_base": 1834127.0, "taker_buy_quote": 146822.25177 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.07897, "high": 0.08245, "low": 0.07864, "close": 0.0795, "volume": 5292033.0, "close_time": 1752220799999, "quote_volume": 427155.05799, "trades": 7475, "taker_buy_base": 2640558.0, "taker_buy_quote": 213043.88251 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.07954, "high": 0.08174, "low": 0.07901, "close": 0.0798, "volume": 3605085.0, "close_time": 1752235199999, "quote_volume": 289087.06936, "trades": 5394, "taker_buy_base": 2040099.0, "taker_buy_quote": 163522.2141 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.07983, "high": 0.08071, "low": 0.07743, "close": 0.0779, "volume": 2333630.0, "close_time": 1752249599999, "quote_volume": 185390.16659, "trades": 5015, "taker_buy_base": 1128493.0, "taker_buy_quote": 89755.40725 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.07792, "high": 0.08114, "low": 0.0778, "close": 0.081, "volume": 2565616.0, "close_time": 1752263999999, "quote_volume": 203567.77927, "trades": 4281, "taker_buy_base": 1159727.0, "taker_buy_quote": 92033.13707 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.08096, "high": 0.08168, "low": 0.0741, "close": 0.07772, "volume": 2769706.0, "close_time": 1752278399999, "quote_volume": 217150.30661, "trades": 3644, "taker_buy_base": 1469450.0, "taker_buy_quote": 115111.05007 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.07771, "high": 0.07771, "low": 0.07586, "close": 0.07652, "volume": 1075876.0, "close_time": 1752292799999, "quote_volume": 82446.99556, "trades": 3381, "taker_buy_base": 435245.0, "taker_buy_quote": 33433.21013 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.07653, "high": 0.07663, "low": 0.07448, "close": 0.07535, "volume": 1220871.0, "close_time": 1752307199999, "quote_volume": 92113.16764, "trades": 3317, "taker_buy_base": 508440.0, "taker_buy_quote": 38416.4155 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.07534, "high": 0.07581, "low": 0.07446, "close": 0.07512, "volume": 1097831.0, "close_time": 1752321599999, "quote_volume": 82367.54629, "trades": 2179, "taker_buy_base": 470149.0, "taker_buy_quote": 35287.23435 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.0751, "high": 0.0753, "low": 0.07023, "close": 0.0707, "volume": 3484881.0, "close_time": 1752335999999, "quote_volume": 253401.32418, "trades": 4579, "taker_buy_base": 1717922.0, "taker_buy_quote": 124862.68725 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.07067, "high": 0.07318, "low": 0.07035, "close": 0.07302, "volume": 1502481.0, "close_time": 1752350399999, "quote_volume": 107761.08805, "trades": 2118, "taker_buy_base": 835597.0, "taker_buy_quote": 59967.73188 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.07303, "high": 0.07332, "low": 0.07187, "close": 0.07292, "volume": 945992.0, "close_time": 1752364799999, "quote_volume": 68743.2578, "trades": 2058, "taker_buy_base": 613330.0, "taker_buy_quote": 44601.73487 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.07292, "high": 0.07294, "low": 0.07074, "close": 0.07084, "volume": 768764.0, "close_time": 1752379199999, "quote_volume": 55054.2902, "trades": 2709, "taker_buy_base": 271581.0, "taker_buy_quote": 19439.43281 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.07082, "high": 0.073, "low": 0.07058, "close": 0.07242, "volume": 1487724.0, "close_time": 1752393599999, "quote_volume": 107157.5181, "trades": 2907, "taker_buy_base": 809690.0, "taker_buy_quote": 58305.45104 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.07244, "high": 0.0748, "low": 0.07225, "close": 0.07385, "volume": 1382656.0, "close_time": 1752407999999, "quote_volume": 101511.9362, "trades": 3264, "taker_buy_base": 818273.0, "taker_buy_quote": 60102.00568 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.07389, "high": 0.07449, "low": 0.07322, "close": 0.07382, "volume": 708747.0, "close_time": 1752422399999, "quote_volume": 52369.7016, "trades": 2451, "taker_buy_base": 319337.0, "taker_buy_quote": 23600.69404 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.07381, "high": 0.07454, "low": 0.07298, "close": 0.07397, "volume": 1827504.0, "close_time": 1752436799999, "quote_volume": 135003.27989, "trades": 2086, "taker_buy_base": 1028784.0, "taker_buy_quote": 75998.9078 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.07393, "high": 0.07422, "low": 0.07241, "close": 0.07344, "volume": 868405.0, "close_time": 1752451199999, "quote_volume": 63536.57815, "trades": 2413, "taker_buy_base": 407754.0, "taker_buy_quote": 29893.46374 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.07345, "high": 0.07482, "low": 0.07208, "close": 0.07398, "volume": 520670.0, "close_time": 1752465599999, "quote_volume": 38096.69431, "trades": 2695, "taker_buy_base": 259396.0, "taker_buy_quote": 19010.30644 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.07403, "high": 0.07714, "low": 0.07284, "close": 0.07493, "volume": 2020539.0, "close_time": 1752479999999, "quote_volume": 151376.84149, "trades": 3997, "taker_buy_base": 1067323.0, "taker_buy_quote": 80129.06961 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.07496, "high": 0.07508, "low": 0.07334, "close": 0.07368, "volume": 742032.0, "close_time": 1752494399999, "quote_volume": 54914.59174, "trades": 1774, "taker_buy_base": 248598.0, "taker_buy_quote": 18415.11528 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.07368, "high": 0.0741, "low": 0.07111, "close": 0.07144, "volume": 1072859.0, "close_time": 1752508799999, "quote_volume": 77674.68675, "trades": 2580, "taker_buy_base": 559397.0, "taker_buy_quote": 40559.07616 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.07144, "high": 0.07192, "low": 0.07053, "close": 0.07174, "volume": 745966.0, "close_time": 1752523199999, "quote_volume": 53137.84354, "trades": 2249, "taker_buy_base": 389914.0, "taker_buy_quote": 27783.19312 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.0717, "high": 0.0727, "low": 0.07116, "close": 0.07223, "volume": 465558.0, "close_time": 1752537599999, "quote_volume": 33581.14972, "trades": 1456, "taker_buy_base": 208505.0, "taker_buy_quote": 15071.88136 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.07224, "high": 0.0741, "low": 0.07112, "close": 0.0733, "volume": 955360.0, "close_time": 1752551999999, "quote_volume": 69769.4011, "trades": 3775, "taker_buy_base": 464089.0, "taker_buy_quote": 33888.82036 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.07332, "high": 0.07379, "low": 0.07148, "close": 0.07227, "volume": 540764.0, "close_time": 1752566399999, "quote_volume": 39276.17469, "trades": 2169, "taker_buy_base": 271263.0, "taker_buy_quote": 19715.90878 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.07226, "high": 0.07273, "low": 0.07156, "close": 0.07227, "volume": 464510.0, "close_time": 1752580799999, "quote_volume": 33499.21816, "trades": 1412, "taker_buy_base": 252606.0, "taker_buy_quote": 18200.03594 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.07224, "high": 0.0731, "low": 0.07116, "close": 0.07209, "volume": 393859.0, "close_time": 1752595199999, "quote_volume": 28441.14686, "trades": 1979, "taker_buy_base": 201917.0, "taker_buy_quote": 14592.81232 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.07209, "high": 0.07347, "low": 0.07161, "close": 0.07176, "volume": 634556.0, "close_time": 1752609599999, "quote_volume": 46080.35948, "trades": 1878, "taker_buy_base": 318362.0, "taker_buy_quote": 23145.35453 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.07175, "high": 0.07383, "low": 0.0716, "close": 0.07373, "volume": 374890.0, "close_time": 1752623999999, "quote_volume": 27312.51996, "trades": 1348, "taker_buy_base": 266120.0, "taker_buy_quote": 19393.70005 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.07375, "high": 0.07398, "low": 0.0724, "close": 0.07275, "volume": 244331.0, "close_time": 1752638399999, "quote_volume": 17873.43289, "trades": 1304, "taker_buy_base": 121209.0, "taker_buy_quote": 8865.38482 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.07276, "high": 0.07335, "low": 0.0718, "close": 0.07316, "volume": 669116.0, "close_time": 1752652799999, "quote_volume": 48591.1139, "trades": 1162, "taker_buy_base": 311704.0, "taker_buy_quote": 22683.11054 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.07309, "high": 0.07325, "low": 0.07251, "close": 0.07279, "volume": 388475.0, "close_time": 1752667199999, "quote_volume": 28325.47826, "trades": 835, "taker_buy_base": 157619.0, "taker_buy_quote": 11500.6834 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.07283, "high": 0.07444, "low": 0.0728, "close": 0.07379, "volume": 556172.0, "close_time": 1752681599999, "quote_volume": 40748.90196, "trades": 1661, "taker_buy_base": 304985.0, "taker_buy_quote": 22333.41658 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.07381, "high": 0.07743, "low": 0.07373, "close": 0.0757, "volume": 2554812.0, "close_time": 1752695999999, "quote_volume": 194215.34722, "trades": 3117, "taker_buy_base": 1568159.0, "taker_buy_quote": 119135.56971 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.0757, "high": 0.07828, "low": 0.07466, "close": 0.07514, "volume": 1174241.0, "close_time": 1752710399999, "quote_volume": 90310.28636, "trades": 2761, "taker_buy_base": 593243.0, "taker_buy_quote": 45698.37053 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.07514, "high": 0.07958, "low": 0.07313, "close": 0.07781, "volume": 3314090.0, "close_time": 1752724799999, "quote_volume": 253691.79466, "trades": 4646, "taker_buy_base": 1835573.0, "taker_buy_quote": 140409.07894 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.07762, "high": 0.08083, "low": 0.07736, "close": 0.07944, "volume": 4870454.0, "close_time": 1752739199999, "quote_volume": 385893.4201, "trades": 8398, "taker_buy_base": 2432447.0, "taker_buy_quote": 192839.32929 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.07939, "high": 0.0797, "low": 0.07739, "close": 0.07753, "volume": 2783692.0, "close_time": 1752753599999, "quote_volume": 219086.99837, "trades": 4611, "taker_buy_base": 1137762.0, "taker_buy_quote": 89695.19516 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.07756, "high": 0.0808, "low": 0.07654, "close": 0.07828, "volume": 2271179.0, "close_time": 1752767999999, "quote_volume": 179689.17733, "trades": 4581, "taker_buy_base": 1146525.0, "taker_buy_quote": 90801.38477 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.07829, "high": 0.08323, "low": 0.07614, "close": 0.08005, "volume": 6574291.0, "close_time": 1752782399999, "quote_volume": 528490.90292, "trades": 6110, "taker_buy_base": 3015539.0, "taker_buy_quote": 240316.82364 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.08008, "high": 0.08172, "low": 0.07946, "close": 0.08047, "volume": 1828141.0, "close_time": 1752796799999, "quote_volume": 146936.00917, "trades": 3779, "taker_buy_base": 548295.0, "taker_buy_quote": 44198.00771 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.08048, "high": 0.08413, "low": 0.07928, "close": 0.0816, "volume": 4851473.0, "close_time": 1752811199999, "quote_volume": 395205.67359, "trades": 5678, "taker_buy_base": 3494698.0, "taker_buy_quote": 284603.97239 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.08157, "high": 0.08633, "low": 0.0814, "close": 0.08493, "volume": 3289024.0, "close_time": 1752825599999, "quote_volume": 276541.91586, "trades": 5129, "taker_buy_base": 2193580.0, "taker_buy_quote": 184371.91384 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.08493, "high": 0.09474, "low": 0.08382, "close": 0.09084, "volume": 18181712.0, "close_time": 1752839999999, "quote_volume": 1643900.35377, "trades": 13606, "taker_buy_base": 8937182.0, "taker_buy_quote": 807954.90486 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.09073, "high": 0.09211, "low": 0.08054, "close": 0.08106, "volume": 10219451.0, "close_time": 1752854399999, "quote_volume": 874348.57002, "trades": 8523, "taker_buy_base": 4421787.0, "taker_buy_quote": 379089.23269 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.08106, "high": 0.08221, "low": 0.07883, "close": 0.07957, "volume": 949781.0, "close_time": 1752868799999, "quote_volume": 76722.60518, "trades": 2911, "taker_buy_base": 463870.0, "taker_buy_quote": 37465.1277 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.07967, "high": 0.07986, "low": 0.07732, "close": 0.07878, "volume": 1171593.0, "close_time": 1752883199999, "quote_volume": 92261.83006, "trades": 2713, "taker_buy_base": 500226.0, "taker_buy_quote": 39325.41386 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.07879, "high": 0.0809, "low": 0.07673, "close": 0.07904, "volume": 1702560.0, "close_time": 1752897599999, "quote_volume": 134141.26568, "trades": 3477, "taker_buy_base": 986461.0, "taker_buy_quote": 77890.92234 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.07905, "high": 0.07976, "low": 0.07762, "close": 0.07822, "volume": 719841.0, "close_time": 1752911999999, "quote_volume": 56601.88282, "trades": 2175, "taker_buy_base": 263559.0, "taker_buy_quote": 20707.09161 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.07826, "high": 0.07828, "low": 0.07711, "close": 0.07727, "volume": 2064614.0, "close_time": 1752926399999, "quote_volume": 159948.49506, "trades": 2562, "taker_buy_base": 942573.0, "taker_buy_quote": 73007.41745 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.07728, "high": 0.0775, "low": 0.07619, "close": 0.07717, "volume": 1275185.0, "close_time": 1752940799999, "quote_volume": 98142.61894, "trades": 2157, "taker_buy_base": 619791.0, "taker_buy_quote": 47742.52101 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.07718, "high": 0.07718, "low": 0.0757, "close": 0.07652, "volume": 772814.0, "close_time": 1752955199999, "quote_volume": 59028.70073, "trades": 1742, "taker_buy_base": 308325.0, "taker_buy_quote": 23588.40593 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.07653, "high": 0.07737, "low": 0.07575, "close": 0.07728, "volume": 467853.0, "close_time": 1752969599999, "quote_volume": 35853.81047, "trades": 1353, "taker_buy_base": 268710.0, "taker_buy_quote": 20613.96713 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0773, "high": 0.07917, "low": 0.0767, "close": 0.07872, "volume": 775549.0, "close_time": 1752983999999, "quote_volume": 60611.66954, "trades": 2162, "taker_buy_base": 426830.0, "taker_buy_quote": 33377.94473 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.07869, "high": 0.08264, "low": 0.07827, "close": 0.08038, "volume": 1977168.0, "close_time": 1752998399999, "quote_volume": 159225.42638, "trades": 3807, "taker_buy_base": 992049.0, "taker_buy_quote": 80052.62679 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.08038, "high": 0.08196, "low": 0.07979, "close": 0.0813, "volume": 1890742.0, "close_time": 1753012799999, "quote_volume": 153488.97365, "trades": 3405, "taker_buy_base": 1112828.0, "taker_buy_quote": 90292.25229 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.08122, "high": 0.08135, "low": 0.07986, "close": 0.08047, "volume": 1530666.0, "close_time": 1753027199999, "quote_volume": 123430.87769, "trades": 2939, "taker_buy_base": 718617.0, "taker_buy_quote": 57993.71068 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.08047, "high": 0.08773, "low": 0.07994, "close": 0.08692, "volume": 7284860.0, "close_time": 1753041599999, "quote_volume": 611940.85695, "trades": 7824, "taker_buy_base": 3762749.0, "taker_buy_quote": 315690.48031 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.08694, "high": 0.08817, "low": 0.08352, "close": 0.0843, "volume": 3027303.0, "close_time": 1753055999999, "quote_volume": 261014.9515, "trades": 4779, "taker_buy_base": 1451168.0, "taker_buy_quote": 125475.21207 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.08436, "high": 0.08674, "low": 0.0819, "close": 0.08616, "volume": 2845962.0, "close_time": 1753070399999, "quote_volume": 240209.71925, "trades": 4612, "taker_buy_base": 1533516.0, "taker_buy_quote": 129699.06918 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.08616, "high": 0.08793, "low": 0.0848, "close": 0.08518, "volume": 2191142.0, "close_time": 1753084799999, "quote_volume": 188394.64475, "trades": 4042, "taker_buy_base": 1278888.0, "taker_buy_quote": 109730.48503 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.08519, "high": 0.087, "low": 0.0843, "close": 0.08643, "volume": 1947290.0, "close_time": 1753099199999, "quote_volume": 166880.59535, "trades": 2990, "taker_buy_base": 826647.0, "taker_buy_quote": 70800.98265 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.08648, "high": 0.088, "low": 0.0851, "close": 0.08653, "volume": 1798989.0, "close_time": 1753113599999, "quote_volume": 156023.88708, "trades": 3234, "taker_buy_base": 1122859.0, "taker_buy_quote": 97364.9068 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.0865, "high": 0.08826, "low": 0.08523, "close": 0.087, "volume": 1521153.0, "close_time": 1753127999999, "quote_volume": 132012.35387, "trades": 4592, "taker_buy_base": 853642.0, "taker_buy_quote": 74118.74466 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.08702, "high": 0.08873, "low": 0.08545, "close": 0.08803, "volume": 1577236.0, "close_time": 1753142399999, "quote_volume": 137233.78799, "trades": 3926, "taker_buy_base": 779403.0, "taker_buy_quote": 67850.06628 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.08802, "high": 0.08802, "low": 0.084, "close": 0.08457, "volume": 2033771.0, "close_time": 1753156799999, "quote_volume": 174563.96683, "trades": 5820, "taker_buy_base": 1131415.0, "taker_buy_quote": 96947.00873 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.08455, "high": 0.08596, "low": 0.08269, "close": 0.08427, "volume": 1808837.0, "close_time": 1753171199999, "quote_volume": 152406.06054, "trades": 5100, "taker_buy_base": 850020.0, "taker_buy_quote": 71515.03977 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.08421, "high": 0.08462, "low": 0.08301, "close": 0.08457, "volume": 791053.0, "close_time": 1753185599999, "quote_volume": 66298.05591, "trades": 2526, "taker_buy_base": 425668.0, "taker_buy_quote": 35736.56654 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.08453, "high": 0.08481, "low": 0.08188, "close": 0.08462, "volume": 1946660.0, "close_time": 1753199999999, "quote_volume": 162519.8491, "trades": 4563, "taker_buy_base": 1109159.0, "taker_buy_quote": 92468.72029 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.08463, "high": 0.08661, "low": 0.08416, "close": 0.0853, "volume": 1741205.0, "close_time": 1753214399999, "quote_volume": 148884.71053, "trades": 3437, "taker_buy_base": 811284.0, "taker_buy_quote": 69479.30427 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.08524, "high": 0.08752, "low": 0.08502, "close": 0.08703, "volume": 1904331.0, "close_time": 1753228799999, "quote_volume": 164236.96805, "trades": 2769, "taker_buy_base": 1118826.0, "taker_buy_quote": 96504.61926 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.08695, "high": 0.09414, "low": 0.08663, "close": 0.09291, "volume": 9031369.0, "close_time": 1753243199999, "quote_volume": 821195.80309, "trades": 9526, "taker_buy_base": 4324333.0, "taker_buy_quote": 393555.14482 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.0929, "high": 0.10239, "low": 0.0927, "close": 0.10117, "volume": 13524007.0, "close_time": 1753257599999, "quote_volume": 1314773.8604, "trades": 13053, "taker_buy_base": 6565667.0, "taker_buy_quote": 638620.84168 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.10106, "high": 0.11882, "low": 0.0964, "close": 0.11531, "volume": 38807317.0, "close_time": 1753271999999, "quote_volume": 4095038.21938, "trades": 21798, "taker_buy_base": 19525970.0, "taker_buy_quote": 2063029.47935 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.1152, "high": 0.165, "low": 0.11068, "close": 0.1482, "volume": 113427759.0, "close_time": 1753286399999, "quote_volume": 15688743.36237, "trades": 60868, "taker_buy_base": 55941666.0, "taker_buy_quote": 7731778.41877 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.14816, "high": 0.15388, "low": 0.13023, "close": 0.13256, "volume": 115854581.0, "close_time": 1753300799999, "quote_volume": 16265662.02411, "trades": 44232, "taker_buy_base": 57394438.0, "taker_buy_quote": 8055336.29703 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.13244, "high": 0.14854, "low": 0.12256, "close": 0.14794, "volume": 58318166.0, "close_time": 1753315199999, "quote_volume": 7813050.96906, "trades": 29228, "taker_buy_base": 30217405.0, "taker_buy_quote": 4051645.84367 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.14786, "high": 0.16769, "low": 0.12892, "close": 0.14972, "volume": 97359346.0, "close_time": 1753329599999, "quote_volume": 14529598.00357, "trades": 42812, "taker_buy_base": 50297748.0, "taker_buy_quote": 7512455.60409 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.1497, "high": 0.15092, "low": 0.10068, "close": 0.1096, "volume": 172385654.0, "close_time": 1753343999999, "quote_volume": 20604067.10927, "trades": 58455, "taker_buy_base": 80124893.0, "taker_buy_quote": 9617613.64081 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.10965, "high": 0.11615, "low": 0.10486, "close": 0.10887, "volume": 56487858.0, "close_time": 1753358399999, "quote_volume": 6197750.4519, "trades": 29738, "taker_buy_base": 27346897.0, "taker_buy_quote": 3001331.22978 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.10874, "high": 0.11505, "low": 0.10628, "close": 0.1065, "volume": 30223461.0, "close_time": 1753372799999, "quote_volume": 3324325.81878, "trades": 19242, "taker_buy_base": 13810099.0, "taker_buy_quote": 1520471.78453 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.10644, "high": 0.10662, "low": 0.09845, "close": 0.10107, "volume": 34403032.0, "close_time": 1753387199999, "quote_volume": 3511162.76561, "trades": 16666, "taker_buy_base": 17308869.0, "taker_buy_quote": 1764899.05552 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.10113, "high": 0.10627, "low": 0.1009, "close": 0.10433, "volume": 13649314.0, "close_time": 1753401599999, "quote_volume": 1416313.39126, "trades": 12228, "taker_buy_base": 5730032.0, "taker_buy_quote": 594224.97046 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1043, "high": 0.10562, "low": 0.09037, "close": 0.09162, "volume": 43688328.0, "close_time": 1753415999999, "quote_volume": 4181335.9268, "trades": 27187, "taker_buy_base": 20084597.0, "taker_buy_quote": 1923757.51534 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.09163, "high": 0.09224, "low": 0.08687, "close": 0.08852, "volume": 13688704.0, "close_time": 1753430399999, "quote_volume": 1226820.19314, "trades": 12207, "taker_buy_base": 7342064.0, "taker_buy_quote": 658632.13074 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.08853, "high": 0.0915, "low": 0.08808, "close": 0.09053, "volume": 8360801.0, "close_time": 1753444799999, "quote_volume": 749613.9125, "trades": 9377, "taker_buy_base": 4191199.0, "taker_buy_quote": 375660.45477 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.09051, "high": 0.0929, "low": 0.08698, "close": 0.08862, "volume": 9011530.0, "close_time": 1753459199999, "quote_volume": 811069.95523, "trades": 10588, "taker_buy_base": 3990139.0, "taker_buy_quote": 358538.1605 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.08856, "high": 0.09175, "low": 0.08775, "close": 0.091, "volume": 5208751.0, "close_time": 1753473599999, "quote_volume": 468445.32884, "trades": 7115, "taker_buy_base": 2648373.0, "taker_buy_quote": 238470.32323 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.09094, "high": 0.09454, "low": 0.09058, "close": 0.09446, "volume": 5675628.0, "close_time": 1753487999999, "quote_volume": 523233.77304, "trades": 5711, "taker_buy_base": 2951381.0, "taker_buy_quote": 272202.01923 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.09432, "high": 0.10218, "low": 0.0921, "close": 0.0957, "volume": 31486200.0, "close_time": 1753502399999, "quote_volume": 3081808.00223, "trades": 16016, "taker_buy_base": 15594368.0, "taker_buy_quote": 1524792.885 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.09572, "high": 0.10065, "low": 0.09477, "close": 0.09766, "volume": 16316798.0, "close_time": 1753516799999, "quote_volume": 1588389.26032, "trades": 10776, "taker_buy_base": 6992023.0, "taker_buy_quote": 680081.43188 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.09761, "high": 0.10032, "low": 0.09491, "close": 0.09497, "volume": 12050819.0, "close_time": 1753531199999, "quote_volume": 1173993.76756, "trades": 8843, "taker_buy_base": 5766903.0, "taker_buy_quote": 562370.90616 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.09497, "high": 0.09573, "low": 0.09333, "close": 0.09419, "volume": 12725686.0, "close_time": 1753545599999, "quote_volume": 1200707.10124, "trades": 6789, "taker_buy_base": 6774264.0, "taker_buy_quote": 638981.72584 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.09412, "high": 0.09454, "low": 0.09245, "close": 0.0939, "volume": 10400912.0, "close_time": 1753559999999, "quote_volume": 973252.65404, "trades": 5121, "taker_buy_base": 5176770.0, "taker_buy_quote": 484326.09663 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.09389, "high": 0.09656, "low": 0.09382, "close": 0.09631, "volume": 7635612.0, "close_time": 1753574399999, "quote_volume": 726612.77074, "trades": 4551, "taker_buy_base": 3574797.0, "taker_buy_quote": 340514.96337 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.09628, "high": 0.09628, "low": 0.0928, "close": 0.09319, "volume": 5841805.0, "close_time": 1753588799999, "quote_volume": 547376.12918, "trades": 4543, "taker_buy_base": 2583353.0, "taker_buy_quote": 242160.97956 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.09312, "high": 0.09393, "low": 0.09167, "close": 0.09208, "volume": 2496786.0, "close_time": 1753603199999, "quote_volume": 231989.24645, "trades": 2450, "taker_buy_base": 1104597.0, "taker_buy_quote": 102689.53027 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.09207, "high": 0.0934, "low": 0.09193, "close": 0.09249, "volume": 3340808.0, "close_time": 1753617599999, "quote_volume": 309123.21612, "trades": 2812, "taker_buy_base": 1833010.0, "taker_buy_quote": 169626.07029 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.09244, "high": 0.0929, "low": 0.0907, "close": 0.09126, "volume": 2909853.0, "close_time": 1753631999999, "quote_volume": 267087.7779, "trades": 2992, "taker_buy_base": 1300635.0, "taker_buy_quote": 119433.60634 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.09125, "high": 0.09356, "low": 0.09124, "close": 0.0925, "volume": 3235435.0, "close_time": 1753646399999, "quote_volume": 300145.65032, "trades": 3301, "taker_buy_base": 1445566.0, "taker_buy_quote": 134133.86303 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.09255, "high": 0.09336, "low": 0.09177, "close": 0.09315, "volume": 1968028.0, "close_time": 1753660799999, "quote_volume": 182436.24692, "trades": 2777, "taker_buy_base": 1038089.0, "taker_buy_quote": 96234.31924 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.09316, "high": 0.09321, "low": 0.08961, "close": 0.09177, "volume": 4154230.0, "close_time": 1753675199999, "quote_volume": 379187.80256, "trades": 5332, "taker_buy_base": 1869035.0, "taker_buy_quote": 170617.56315 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.09174, "high": 0.09236, "low": 0.08947, "close": 0.08981, "volume": 4248780.0, "close_time": 1753689599999, "quote_volume": 386216.63756, "trades": 3918, "taker_buy_base": 2005510.0, "taker_buy_quote": 182210.12306 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.08978, "high": 0.09014, "low": 0.089, "close": 0.08967, "volume": 4242803.0, "close_time": 1753703999999, "quote_volume": 379612.85151, "trades": 2986, "taker_buy_base": 1884145.0, "taker_buy_quote": 168551.10186 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.08967, "high": 0.08998, "low": 0.08754, "close": 0.08857, "volume": 5371060.0, "close_time": 1753718399999, "quote_volume": 474696.50546, "trades": 4511, "taker_buy_base": 2818242.0, "taker_buy_quote": 249255.9595 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.0886, "high": 0.08867, "low": 0.08701, "close": 0.08771, "volume": 4613608.0, "close_time": 1753732799999, "quote_volume": 404097.04359, "trades": 4534, "taker_buy_base": 2235626.0, "taker_buy_quote": 195822.78508 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.08772, "high": 0.0882, "low": 0.08591, "close": 0.08658, "volume": 4348908.0, "close_time": 1753747199999, "quote_volume": 378244.49331, "trades": 5161, "taker_buy_base": 2126056.0, "taker_buy_quote": 184832.48189 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.08656, "high": 0.09058, "low": 0.0857, "close": 0.08866, "volume": 14684690.0, "close_time": 1753761599999, "quote_volume": 1310104.92991, "trades": 10168, "taker_buy_base": 7220961.0, "taker_buy_quote": 644084.23833 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.08865, "high": 0.09086, "low": 0.08721, "close": 0.08769, "volume": 7340010.0, "close_time": 1753775999999, "quote_volume": 653940.01875, "trades": 6867, "taker_buy_base": 3502606.0, "taker_buy_quote": 312255.91135 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.08768, "high": 0.08793, "low": 0.08225, "close": 0.0834, "volume": 6137943.0, "close_time": 1753790399999, "quote_volume": 521124.57195, "trades": 6518, "taker_buy_base": 2972438.0, "taker_buy_quote": 252370.28297 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.0834, "high": 0.0843, "low": 0.08104, "close": 0.08183, "volume": 7247412.0, "close_time": 1753804799999, "quote_volume": 596005.75902, "trades": 6305, "taker_buy_base": 3215104.0, "taker_buy_quote": 264434.47134 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.08181, "high": 0.08291, "low": 0.0814, "close": 0.08187, "volume": 4276588.0, "close_time": 1753819199999, "quote_volume": 350370.73986, "trades": 4303, "taker_buy_base": 2357355.0, "taker_buy_quote": 193466.62217 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.08186, "high": 0.0834, "low": 0.08111, "close": 0.08331, "volume": 3532907.0, "close_time": 1753833599999, "quote_volume": 291378.24284, "trades": 3677, "taker_buy_base": 1826811.0, "taker_buy_quote": 150581.74365 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0833, "high": 0.08524, "low": 0.08222, "close": 0.08247, "volume": 8718122.0, "close_time": 1753847999999, "quote_volume": 727382.89171, "trades": 6858, "taker_buy_base": 4114420.0, "taker_buy_quote": 343165.15597 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.08251, "high": 0.08314, "low": 0.08138, "close": 0.0815, "volume": 3791751.0, "close_time": 1753862399999, "quote_volume": 311639.48033, "trades": 3925, "taker_buy_base": 1902749.0, "taker_buy_quote": 156687.57416 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.08148, "high": 0.0832, "low": 0.07896, "close": 0.0796, "volume": 5671326.0, "close_time": 1753876799999, "quote_volume": 460882.71636, "trades": 4203, "taker_buy_base": 2983246.0, "taker_buy_quote": 243123.18874 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.07965, "high": 0.08411, "low": 0.07774, "close": 0.08339, "volume": 12047211.0, "close_time": 1753891199999, "quote_volume": 979471.21756, "trades": 8556, "taker_buy_base": 6113949.0, "taker_buy_quote": 497214.11163 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.0834, "high": 0.0857, "low": 0.07913, "close": 0.08185, "volume": 11872742.0, "close_time": 1753905599999, "quote_volume": 976605.53536, "trades": 7168, "taker_buy_base": 5407294.0, "taker_buy_quote": 444510.23038 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.08185, "high": 0.08255, "low": 0.07989, "close": 0.08174, "volume": 4626772.0, "close_time": 1753919999999, "quote_volume": 378167.62725, "trades": 2878, "taker_buy_base": 2399908.0, "taker_buy_quote": 196126.25311 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.08169, "high": 0.08335, "low": 0.08061, "close": 0.08301, "volume": 2467688.0, "close_time": 1753934399999, "quote_volume": 201659.65131, "trades": 2685, "taker_buy_base": 1476938.0, "taker_buy_quote": 120939.72389 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.08302, "high": 0.08351, "low": 0.08178, "close": 0.08198, "volume": 1935363.0, "close_time": 1753948799999, "quote_volume": 159362.80227, "trades": 1754, "taker_buy_base": 880057.0, "taker_buy_quote": 72549.48479 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.08202, "high": 0.08356, "low": 0.08173, "close": 0.08205, "volume": 2068988.0, "close_time": 1753963199999, "quote_volume": 170383.4611, "trades": 1743, "taker_buy_base": 890040.0, "taker_buy_quote": 73365.07875 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.08204, "high": 0.08209, "low": 0.07902, "close": 0.0812, "volume": 4209658.0, "close_time": 1753977599999, "quote_volume": 338728.52901, "trades": 4344, "taker_buy_base": 2198603.0, "taker_buy_quote": 177137.69207 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.08116, "high": 0.08539, "low": 0.08076, "close": 0.08374, "volume": 6658177.0, "close_time": 1753991999999, "quote_volume": 558933.76852, "trades": 4900, "taker_buy_base": 3258642.0, "taker_buy_quote": 273261.00467 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.08368, "high": 0.08502, "low": 0.07952, "close": 0.08102, "volume": 2183342.0, "close_time": 1754006399999, "quote_volume": 181552.36478, "trades": 2900, "taker_buy_base": 1235952.0, "taker_buy_quote": 102741.28266 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.08092, "high": 0.08172, "low": 0.07529, "close": 0.08108, "volume": 2239511.0, "close_time": 1754020799999, "quote_volume": 176105.24313, "trades": 3739, "taker_buy_base": 1294912.0, "taker_buy_quote": 101757.14919 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.08104, "high": 0.08544, "low": 0.08056, "close": 0.0839, "volume": 2863450.0, "close_time": 1754035199999, "quote_volume": 237691.02904, "trades": 4987, "taker_buy_base": 1403587.0, "taker_buy_quote": 116646.55773 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.08386, "high": 0.08663, "low": 0.08272, "close": 0.08384, "volume": 3528934.0, "close_time": 1754049599999, "quote_volume": 298937.48932, "trades": 4220, "taker_buy_base": 1607579.0, "taker_buy_quote": 136336.52309 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.08381, "high": 0.08472, "low": 0.08043, "close": 0.08296, "volume": 2124120.0, "close_time": 1754063999999, "quote_volume": 175599.54126, "trades": 3106, "taker_buy_base": 1134082.0, "taker_buy_quote": 93784.39986 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.08298, "high": 0.08592, "low": 0.0805, "close": 0.08548, "volume": 1971538.0, "close_time": 1754078399999, "quote_volume": 164828.30295, "trades": 2863, "taker_buy_base": 1037029.0, "taker_buy_quote": 86837.58403 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.08546, "high": 0.08649, "low": 0.08106, "close": 0.08266, "volume": 1854636.0, "close_time": 1754092799999, "quote_volume": 157000.9086, "trades": 3409, "taker_buy_base": 887477.0, "taker_buy_quote": 75141.84566 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.08264, "high": 0.08652, "low": 0.0812, "close": 0.0865, "volume": 1349121.0, "close_time": 1754107199999, "quote_volume": 113923.82298, "trades": 2450, "taker_buy_base": 640282.0, "taker_buy_quote": 54245.44663 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.0865, "high": 0.08884, "low": 0.08404, "close": 0.08599, "volume": 3050880.0, "close_time": 1754121599999, "quote_volume": 263853.13484, "trades": 4115, "taker_buy_base": 1242240.0, "taker_buy_quote": 107269.11733 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.08604, "high": 0.08608, "low": 0.08284, "close": 0.08304, "volume": 1359941.0, "close_time": 1754135999999, "quote_volume": 115274.80097, "trades": 2108, "taker_buy_base": 768512.0, "taker_buy_quote": 65226.80178 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.08308, "high": 0.08986, "low": 0.08198, "close": 0.08835, "volume": 7051237.0, "close_time": 1754150399999, "quote_volume": 614338.35792, "trades": 6080, "taker_buy_base": 3583041.0, "taker_buy_quote": 311884.47437 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.08838, "high": 0.09155, "low": 0.08532, "close": 0.08737, "volume": 10741244.0, "close_time": 1754164799999, "quote_volume": 943867.80615, "trades": 6641, "taker_buy_base": 5314538.0, "taker_buy_quote": 465923.58779 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.08726, "high": 0.08996, "low": 0.08698, "close": 0.08868, "volume": 3617303.0, "close_time": 1754179199999, "quote_volume": 319442.5811, "trades": 3839, "taker_buy_base": 1652591.0, "taker_buy_quote": 146251.29993 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.08864, "high": 0.09125, "low": 0.08784, "close": 0.08946, "volume": 5248167.0, "close_time": 1754193599999, "quote_volume": 471001.75898, "trades": 4983, "taker_buy_base": 1670751.0, "taker_buy_quote": 150247.76649 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.08948, "high": 0.09098, "low": 0.08852, "close": 0.08936, "volume": 2498539.0, "close_time": 1754207999999, "quote_volume": 224414.53097, "trades": 2527, "taker_buy_base": 1218474.0, "taker_buy_quote": 109537.36418 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.0893, "high": 0.08987, "low": 0.08686, "close": 0.08708, "volume": 3140989.0, "close_time": 1754222399999, "quote_volume": 275869.39693, "trades": 2273, "taker_buy_base": 1532137.0, "taker_buy_quote": 134707.14137 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.08716, "high": 0.09015, "low": 0.08692, "close": 0.08938, "volume": 3585049.0, "close_time": 1754236799999, "quote_volume": 317762.85175, "trades": 2939, "taker_buy_base": 1616243.0, "taker_buy_quote": 143557.62639 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.08932, "high": 0.09098, "low": 0.08848, "close": 0.0907, "volume": 2651547.0, "close_time": 1754251199999, "quote_volume": 237945.97422, "trades": 1903, "taker_buy_base": 1302884.0, "taker_buy_quote": 117038.6506 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.09068, "high": 0.0908, "low": 0.0892, "close": 0.08972, "volume": 1285326.0, "close_time": 1754265599999, "quote_volume": 115894.89336, "trades": 1391, "taker_buy_base": 643238.0, "taker_buy_quote": 58044.40905 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0897, "high": 0.0914, "low": 0.08771, "close": 0.09086, "volume": 755107.0, "close_time": 1754279999999, "quote_volume": 67409.41654, "trades": 2039, "taker_buy_base": 327629.0, "taker_buy_quote": 29283.44711 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.09092, "high": 0.09424, "low": 0.08952, "close": 0.09317, "volume": 3308844.0, "close_time": 1754294399999, "quote_volume": 306561.84183, "trades": 4211, "taker_buy_base": 1484762.0, "taker_buy_quote": 137406.55611 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.09316, "high": 0.09325, "low": 0.09044, "close": 0.09167, "volume": 3391222.0, "close_time": 1754308799999, "quote_volume": 311553.18922, "trades": 3326, "taker_buy_base": 1444191.0, "taker_buy_quote": 133060.54585 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.09162, "high": 0.09684, "low": 0.09095, "close": 0.09412, "volume": 3932203.0, "close_time": 1754323199999, "quote_volume": 369631.652, "trades": 4118, "taker_buy_base": 1909736.0, "taker_buy_quote": 179872.02649 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.09415, "high": 0.0971, "low": 0.09309, "close": 0.0942, "volume": 2827215.0, "close_time": 1754337599999, "quote_volume": 267637.98456, "trades": 3397, "taker_buy_base": 1288973.0, "taker_buy_quote": 122122.89095 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.09436, "high": 0.09682, "low": 0.09432, "close": 0.09502, "volume": 1888914.0, "close_time": 1754351999999, "quote_volume": 180925.23005, "trades": 2561, "taker_buy_base": 757345.0, "taker_buy_quote": 72571.9974 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.095, "high": 0.09731, "low": 0.092, "close": 0.09288, "volume": 3730729.0, "close_time": 1754366399999, "quote_volume": 353054.89977, "trades": 5641, "taker_buy_base": 1701164.0, "taker_buy_quote": 161278.58373 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.09282, "high": 0.09454, "low": 0.09158, "close": 0.09374, "volume": 2330092.0, "close_time": 1754380799999, "quote_volume": 216017.88853, "trades": 3427, "taker_buy_base": 1042939.0, "taker_buy_quote": 96640.34589 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.09376, "high": 0.09636, "low": 0.09348, "close": 0.09395, "volume": 2731191.0, "close_time": 1754395199999, "quote_volume": 258717.81645, "trades": 2515, "taker_buy_base": 1205594.0, "taker_buy_quote": 114407.23899 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.09395, "high": 0.09432, "low": 0.08916, "close": 0.08921, "volume": 5254982.0, "close_time": 1754409599999, "quote_volume": 478271.9445, "trades": 3041, "taker_buy_base": 2920465.0, "taker_buy_quote": 265023.00182 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.08914, "high": 0.08942, "low": 0.087, "close": 0.08719, "volume": 2474599.0, "close_time": 1754423999999, "quote_volume": 217814.61804, "trades": 2117, "taker_buy_base": 1546408.0, "taker_buy_quote": 136043.21444 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.0872, "high": 0.08918, "low": 0.08668, "close": 0.08899, "volume": 2405919.0, "close_time": 1754438399999, "quote_volume": 211028.32343, "trades": 1595, "taker_buy_base": 670813.0, "taker_buy_quote": 58956.27732 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.08888, "high": 0.0891, "low": 0.08448, "close": 0.08448, "volume": 832263.0, "close_time": 1754452799999, "quote_volume": 71408.41895, "trades": 1351, "taker_buy_base": 633016.0, "taker_buy_quote": 54341.46365 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.08458, "high": 0.08654, "low": 0.08396, "close": 0.08647, "volume": 877095.0, "close_time": 1754467199999, "quote_volume": 74912.5806, "trades": 1030, "taker_buy_base": 356743.0, "taker_buy_quote": 30438.00864 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.08646, "high": 0.08654, "low": 0.08505, "close": 0.08506, "volume": 678729.0, "close_time": 1754481599999, "quote_volume": 58125.40332, "trades": 803, "taker_buy_base": 279436.0, "taker_buy_quote": 23928.83132 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.08518, "high": 0.08716, "low": 0.08468, "close": 0.08716, "volume": 407822.0, "close_time": 1754495999999, "quote_volume": 35037.36149, "trades": 1010, "taker_buy_base": 222409.0, "taker_buy_quote": 19110.0765 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.08704, "high": 0.08711, "low": 0.08525, "close": 0.08676, "volume": 2324031.0, "close_time": 1754510399999, "quote_volume": 200185.8523, "trades": 1200, "taker_buy_base": 1140892.0, "taker_buy_quote": 98357.46614 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.08674, "high": 0.08748, "low": 0.0863, "close": 0.0863, "volume": 782984.0, "close_time": 1754524799999, "quote_volume": 68028.67233, "trades": 976, "taker_buy_base": 349869.0, "taker_buy_quote": 30454.07344 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.08628, "high": 0.08643, "low": 0.08507, "close": 0.08536, "volume": 483325.0, "close_time": 1754539199999, "quote_volume": 41358.24037, "trades": 1038, "taker_buy_base": 297827.0, "taker_buy_quote": 25471.29018 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.08534, "high": 0.08646, "low": 0.08508, "close": 0.08638, "volume": 283491.0, "close_time": 1754553599999, "quote_volume": 24300.10944, "trades": 776, "taker_buy_base": 142981.0, "taker_buy_quote": 12263.55533 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.0864, "high": 0.08894, "low": 0.08616, "close": 0.08874, "volume": 903068.0, "close_time": 1754567999999, "quote_volume": 79128.10593, "trades": 1664, "taker_buy_base": 608815.0, "taker_buy_quote": 53382.45936 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.08881, "high": 0.09135, "low": 0.08824, "close": 0.08831, "volume": 2357492.0, "close_time": 1754582399999, "quote_volume": 211019.31896, "trades": 3924, "taker_buy_base": 1167378.0, "taker_buy_quote": 104243.01957 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.08834, "high": 0.0888, "low": 0.08654, "close": 0.08873, "volume": 1462569.0, "close_time": 1754596799999, "quote_volume": 127460.36771, "trades": 2305, "taker_buy_base": 455986.0, "taker_buy_quote": 39805.41458 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.08874, "high": 0.09052, "low": 0.08816, "close": 0.08916, "volume": 1037487.0, "close_time": 1754611199999, "quote_volume": 92877.12825, "trades": 1655, "taker_buy_base": 644699.0, "taker_buy_quote": 57788.58103 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.08918, "high": 0.08946, "low": 0.08709, "close": 0.08721, "volume": 908689.0, "close_time": 1754625599999, "quote_volume": 80052.17258, "trades": 1586, "taker_buy_base": 163914.0, "taker_buy_quote": 14505.61689 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.08726, "high": 0.08874, "low": 0.08688, "close": 0.08788, "volume": 331990.0, "close_time": 1754639999999, "quote_volume": 29158.0173, "trades": 810, "taker_buy_base": 143419.0, "taker_buy_quote": 12590.53 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.08789, "high": 0.08862, "low": 0.087, "close": 0.08788, "volume": 580323.0, "close_time": 1754654399999, "quote_volume": 50758.54786, "trades": 766, "taker_buy_base": 190967.0, "taker_buy_quote": 16719.39556 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.08786, "high": 0.08916, "low": 0.08688, "close": 0.08755, "volume": 619531.0, "close_time": 1754668799999, "quote_volume": 54479.55418, "trades": 1243, "taker_buy_base": 449882.0, "taker_buy_quote": 39586.59282 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.08756, "high": 0.08878, "low": 0.08622, "close": 0.0882, "volume": 1568123.0, "close_time": 1754683199999, "quote_volume": 136746.37542, "trades": 1342, "taker_buy_base": 975045.0, "taker_buy_quote": 84973.98312 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.08822, "high": 0.0888, "low": 0.0877, "close": 0.08834, "volume": 197930.0, "close_time": 1754697599999, "quote_volume": 17495.75602, "trades": 540, "taker_buy_base": 103443.0, "taker_buy_quote": 9146.1623 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.08832, "high": 0.08844, "low": 0.08734, "close": 0.08742, "volume": 197944.0, "close_time": 1754711999999, "quote_volume": 17394.57026, "trades": 516, "taker_buy_base": 88983.0, "taker_buy_quote": 7821.41769 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.0875, "high": 0.09132, "low": 0.0874, "close": 0.09094, "volume": 1233255.0, "close_time": 1754726399999, "quote_volume": 111085.71838, "trades": 1518, "taker_buy_base": 611437.0, "taker_buy_quote": 55119.05062 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.09088, "high": 0.0913, "low": 0.09002, "close": 0.09033, "volume": 398540.0, "close_time": 1754740799999, "quote_volume": 36113.66038, "trades": 795, "taker_buy_base": 196554.0, "taker_buy_quote": 17821.1027 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.09034, "high": 0.09132, "low": 0.08887, "close": 0.08994, "volume": 585708.0, "close_time": 1754755199999, "quote_volume": 52612.48932, "trades": 1114, "taker_buy_base": 201738.0, "taker_buy_quote": 18206.8958 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.09008, "high": 0.09072, "low": 0.08964, "close": 0.09049, "volume": 593424.0, "close_time": 1754769599999, "quote_volume": 53599.27287, "trades": 1056, "taker_buy_base": 246706.0, "taker_buy_quote": 22284.52255 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.09052, "high": 0.0913, "low": 0.08916, "close": 0.08959, "volume": 431326.0, "close_time": 1754783999999, "quote_volume": 38896.91243, "trades": 906, "taker_buy_base": 99294.0, "taker_buy_quote": 8954.41771 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.08952, "high": 0.09399, "low": 0.08924, "close": 0.09324, "volume": 2376257.0, "close_time": 1754798399999, "quote_volume": 218809.63762, "trades": 2436, "taker_buy_base": 689872.0, "taker_buy_quote": 63412.63105 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.09312, "high": 0.096, "low": 0.09016, "close": 0.09092, "volume": 1514907.0, "close_time": 1754812799999, "quote_volume": 141239.20685, "trades": 2951, "taker_buy_base": 750641.0, "taker_buy_quote": 70091.57953 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.091, "high": 0.09412, "low": 0.09042, "close": 0.09178, "volume": 2297329.0, "close_time": 1754827199999, "quote_volume": 211293.09959, "trades": 3016, "taker_buy_base": 1272199.0, "taker_buy_quote": 117035.46174 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.09188, "high": 0.10165, "low": 0.09169, "close": 0.09352, "volume": 9259855.0, "close_time": 1754841599999, "quote_volume": 900238.38032, "trades": 8412, "taker_buy_base": 4534253.0, "taker_buy_quote": 440735.68531 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.0935, "high": 0.09687, "low": 0.0931, "close": 0.09574, "volume": 3443139.0, "close_time": 1754855999999, "quote_volume": 328385.51665, "trades": 3432, "taker_buy_base": 1867822.0, "taker_buy_quote": 178018.02112 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.0956, "high": 0.09826, "low": 0.09326, "close": 0.0973, "volume": 2601331.0, "close_time": 1754870399999, "quote_volume": 247616.91971, "trades": 3094, "taker_buy_base": 1359591.0, "taker_buy_quote": 129405.87378 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.09728, "high": 0.1019, "low": 0.09593, "close": 0.09999, "volume": 2441201.0, "close_time": 1754884799999, "quote_volume": 242571.80375, "trades": 4777, "taker_buy_base": 1398012.0, "taker_buy_quote": 139210.87405 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.09986, "high": 0.0999, "low": 0.0964, "close": 0.09677, "volume": 2090662.0, "close_time": 1754899199999, "quote_volume": 205075.5838, "trades": 2790, "taker_buy_base": 1020504.0, "taker_buy_quote": 100156.48363 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.0968, "high": 0.09884, "low": 0.09555, "close": 0.09648, "volume": 1567174.0, "close_time": 1754913599999, "quote_volume": 151513.8931, "trades": 2520, "taker_buy_base": 933747.0, "taker_buy_quote": 90353.98935 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.09664, "high": 0.0972, "low": 0.0936, "close": 0.09486, "volume": 1399935.0, "close_time": 1754927999999, "quote_volume": 132861.76921, "trades": 2759, "taker_buy_base": 851722.0, "taker_buy_quote": 80762.92148 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.09488, "high": 0.09548, "low": 0.09308, "close": 0.0934, "volume": 1190556.0, "close_time": 1754942399999, "quote_volume": 112389.99223, "trades": 1674, "taker_buy_base": 363792.0, "taker_buy_quote": 34312.24169 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.0934, "high": 0.09648, "low": 0.09092, "close": 0.09314, "volume": 3274527.0, "close_time": 1754956799999, "quote_volume": 309185.21383, "trades": 4180, "taker_buy_base": 996919.0, "taker_buy_quote": 93730.16077 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.09316, "high": 0.09778, "low": 0.09285, "close": 0.09496, "volume": 1068968.0, "close_time": 1754971199999, "quote_volume": 102454.93669, "trades": 2974, "taker_buy_base": 499195.0, "taker_buy_quote": 47791.91261 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.09496, "high": 0.09525, "low": 0.09215, "close": 0.09376, "volume": 1828375.0, "close_time": 1754985599999, "quote_volume": 170906.09722, "trades": 2157, "taker_buy_base": 890248.0, "taker_buy_quote": 83167.76296 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.09366, "high": 0.09372, "low": 0.0912, "close": 0.09177, "volume": 1241372.0, "close_time": 1754999999999, "quote_volume": 114458.27666, "trades": 2015, "taker_buy_base": 720690.0, "taker_buy_quote": 66490.25501 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.09176, "high": 0.09594, "low": 0.09104, "close": 0.09594, "volume": 1320053.0, "close_time": 1755014399999, "quote_volume": 124278.48923, "trades": 3181, "taker_buy_base": 701724.0, "taker_buy_quote": 65898.60092 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.0959, "high": 0.0964, "low": 0.09425, "close": 0.09548, "volume": 1946092.0, "close_time": 1755028799999, "quote_volume": 185115.29525, "trades": 2247, "taker_buy_base": 1377846.0, "taker_buy_quote": 131009.31817 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.09548, "high": 0.09711, "low": 0.09498, "close": 0.09664, "volume": 815858.0, "close_time": 1755043199999, "quote_volume": 78447.02348, "trades": 1470, "taker_buy_base": 329523.0, "taker_buy_quote": 31759.78973 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.09654, "high": 0.09721, "low": 0.09442, "close": 0.09606, "volume": 579756.0, "close_time": 1755057599999, "quote_volume": 55500.11207, "trades": 1864, "taker_buy_base": 257171.0, "taker_buy_quote": 24623.19342 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.09608, "high": 0.09628, "low": 0.09384, "close": 0.09492, "volume": 483115.0, "close_time": 1755071999999, "quote_volume": 45841.80522, "trades": 1175, "taker_buy_base": 176156.0, "taker_buy_quote": 16714.7834 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.09476, "high": 0.09692, "low": 0.09462, "close": 0.09608, "volume": 1207787.0, "close_time": 1755086399999, "quote_volume": 116198.08114, "trades": 1517, "taker_buy_base": 390044.0, "taker_buy_quote": 37514.45558 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.09616, "high": 0.09726, "low": 0.09452, "close": 0.09542, "volume": 2646866.0, "close_time": 1755100799999, "quote_volume": 253935.49705, "trades": 3182, "taker_buy_base": 1733241.0, "taker_buy_quote": 166264.19996 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.0954, "high": 0.0964, "low": 0.09438, "close": 0.0961, "volume": 967595.0, "close_time": 1755115199999, "quote_volume": 92180.37392, "trades": 1574, "taker_buy_base": 401598.0, "taker_buy_quote": 38279.80991 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.09612, "high": 0.09744, "low": 0.09556, "close": 0.09688, "volume": 648548.0, "close_time": 1755129599999, "quote_volume": 62490.92446, "trades": 1075, "taker_buy_base": 443740.0, "taker_buy_quote": 42756.14386 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.097, "high": 0.09788, "low": 0.09526, "close": 0.09744, "volume": 413111.0, "close_time": 1755143999999, "quote_volume": 39926.03664, "trades": 1285, "taker_buy_base": 272269.0, "taker_buy_quote": 26338.26462 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.09742, "high": 0.09746, "low": 0.09324, "close": 0.09412, "volume": 844281.0, "close_time": 1755158399999, "quote_volume": 79851.39342, "trades": 1423, "taker_buy_base": 287272.0, "taker_buy_quote": 27090.36118 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.09404, "high": 0.09404, "low": 0.09224, "close": 0.09286, "volume": 789819.0, "close_time": 1755172799999, "quote_volume": 73441.33744, "trades": 1158, "taker_buy_base": 483107.0, "taker_buy_quote": 44888.41297 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.09276, "high": 0.09324, "low": 0.0818, "close": 0.08776, "volume": 3612014.0, "close_time": 1755187199999, "quote_volume": 318269.61807, "trades": 4307, "taker_buy_base": 1716449.0, "taker_buy_quote": 151318.019 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.08768, "high": 0.08784, "low": 0.08628, "close": 0.08648, "volume": 1281581.0, "close_time": 1755201599999, "quote_volume": 111762.64608, "trades": 1832, "taker_buy_base": 748675.0, "taker_buy_quote": 65393.04621 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.08646, "high": 0.08802, "low": 0.08636, "close": 0.08754, "volume": 477152.0, "close_time": 1755215999999, "quote_volume": 41758.24464, "trades": 886, "taker_buy_base": 78837.0, "taker_buy_quote": 6901.94202 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.08754, "high": 0.08859, "low": 0.08682, "close": 0.0883, "volume": 159893.0, "close_time": 1755230399999, "quote_volume": 14006.12861, "trades": 716, "taker_buy_base": 79461.0, "taker_buy_quote": 6986.98903 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.08828, "high": 0.09314, "low": 0.08818, "close": 0.09292, "volume": 1318383.0, "close_time": 1755244799999, "quote_volume": 120571.69326, "trades": 2244, "taker_buy_base": 544118.0, "taker_buy_quote": 49783.6254 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.09304, "high": 0.09606, "low": 0.09298, "close": 0.09354, "volume": 1602605.0, "close_time": 1755259199999, "quote_volume": 151519.119, "trades": 2875, "taker_buy_base": 940859.0, "taker_buy_quote": 88849.53832 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.09372, "high": 0.09544, "low": 0.0918, "close": 0.09258, "volume": 1886268.0, "close_time": 1755273599999, "quote_volume": 176304.41969, "trades": 3562, "taker_buy_base": 996351.0, "taker_buy_quote": 93138.91279 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.09262, "high": 0.09396, "low": 0.09161, "close": 0.09198, "volume": 999749.0, "close_time": 1755287999999, "quote_volume": 92694.55408, "trades": 2279, "taker_buy_base": 328844.0, "taker_buy_quote": 30564.04529 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.09196, "high": 0.09449, "low": 0.09084, "close": 0.09432, "volume": 733700.0, "close_time": 1755302399999, "quote_volume": 68198.17988, "trades": 1607, "taker_buy_base": 461237.0, "taker_buy_quote": 42931.84916 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.09442, "high": 0.09488, "low": 0.09252, "close": 0.09262, "volume": 692126.0, "close_time": 1755316799999, "quote_volume": 64690.98571, "trades": 1339, "taker_buy_base": 279363.0, "taker_buy_quote": 26174.1767 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.09264, "high": 0.09356, "low": 0.0919, "close": 0.0926, "volume": 252247.0, "close_time": 1755331199999, "quote_volume": 23361.49024, "trades": 833, "taker_buy_base": 128247.0, "taker_buy_quote": 11893.32319 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.09258, "high": 0.09337, "low": 0.09172, "close": 0.0923, "volume": 370634.0, "close_time": 1755345599999, "quote_volume": 34243.17848, "trades": 868, "taker_buy_base": 213747.0, "taker_buy_quote": 19753.51034 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.09226, "high": 0.09248, "low": 0.09062, "close": 0.09116, "volume": 273736.0, "close_time": 1755359999999, "quote_volume": 25049.74993, "trades": 997, "taker_buy_base": 136486.0, "taker_buy_quote": 12484.59341 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.09116, "high": 0.094, "low": 0.09116, "close": 0.09304, "volume": 635975.0, "close_time": 1755374399999, "quote_volume": 59146.69998, "trades": 1059, "taker_buy_base": 468800.0, "taker_buy_quote": 43609.60845 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.09296, "high": 0.0935, "low": 0.09212, "close": 0.09224, "volume": 281362.0, "close_time": 1755388799999, "quote_volume": 26163.34908, "trades": 430, "taker_buy_base": 111090.0, "taker_buy_quote": 10331.03607 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.09222, "high": 0.0929, "low": 0.09186, "close": 0.09246, "volume": 106066.0, "close_time": 1755403199999, "quote_volume": 9792.48522, "trades": 658, "taker_buy_base": 44237.0, "taker_buy_quote": 4087.39348 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.09244, "high": 0.09404, "low": 0.0922, "close": 0.09384, "volume": 212222.0, "close_time": 1755417599999, "quote_volume": 19753.46498, "trades": 615, "taker_buy_base": 127952.0, "taker_buy_quote": 11919.86745 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.0939, "high": 0.09476, "low": 0.09341, "close": 0.09474, "volume": 880790.0, "close_time": 1755431999999, "quote_volume": 82825.18635, "trades": 1126, "taker_buy_base": 523146.0, "taker_buy_quote": 49204.37467 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.09466, "high": 0.09566, "low": 0.09419, "close": 0.09523, "volume": 414059.0, "close_time": 1755446399999, "quote_volume": 39343.44203, "trades": 994, "taker_buy_base": 239295.0, "taker_buy_quote": 22738.04602 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.09524, "high": 0.09777, "low": 0.0935, "close": 0.0943, "volume": 822713.0, "close_time": 1755460799999, "quote_volume": 78670.85279, "trades": 1660, "taker_buy_base": 542074.0, "taker_buy_quote": 51796.53719 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.0944, "high": 0.09464, "low": 0.09278, "close": 0.09308, "volume": 551179.0, "close_time": 1755475199999, "quote_volume": 51690.85161, "trades": 757, "taker_buy_base": 290249.0, "taker_buy_quote": 27266.10121 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.09306, "high": 0.09348, "low": 0.08782, "close": 0.0898, "volume": 1152872.0, "close_time": 1755489599999, "quote_volume": 104601.04072, "trades": 1773, "taker_buy_base": 631788.0, "taker_buy_quote": 57195.06573 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.08978, "high": 0.09126, "low": 0.08886, "close": 0.08954, "volume": 1257473.0, "close_time": 1755503999999, "quote_volume": 113335.4502, "trades": 1984, "taker_buy_base": 280557.0, "taker_buy_quote": 25263.56291 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.08954, "high": 0.09074, "low": 0.08846, "close": 0.09004, "volume": 339112.0, "close_time": 1755518399999, "quote_volume": 30349.17653, "trades": 1019, "taker_buy_base": 142904.0, "taker_buy_quote": 12785.34766 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.09004, "high": 0.09096, "low": 0.08866, "close": 0.08974, "volume": 262553.0, "close_time": 1755532799999, "quote_volume": 23536.1351, "trades": 1048, "taker_buy_base": 161891.0, "taker_buy_quote": 14479.03615 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.08974, "high": 0.09128, "low": 0.0884, "close": 0.08956, "volume": 189901.0, "close_time": 1755547199999, "quote_volume": 17065.29181, "trades": 1014, "taker_buy_base": 101198.0, "taker_buy_quote": 9100.63481 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.08954, "high": 0.0914, "low": 0.0894, "close": 0.08984, "volume": 161322.0, "close_time": 1755561599999, "quote_volume": 14603.49949, "trades": 667, "taker_buy_base": 80248.0, "taker_buy_quote": 7281.47209 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.08986, "high": 0.09136, "low": 0.0881, "close": 0.0883, "volume": 225958.0, "close_time": 1755575999999, "quote_volume": 20336.11325, "trades": 803, "taker_buy_base": 103676.0, "taker_buy_quote": 9337.01799 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.08828, "high": 0.08924, "low": 0.08751, "close": 0.0879, "volume": 537530.0, "close_time": 1755590399999, "quote_volume": 47309.54366, "trades": 561, "taker_buy_base": 288392.0, "taker_buy_quote": 25403.65355 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.0879, "high": 0.08898, "low": 0.08587, "close": 0.08892, "volume": 2580823.0, "close_time": 1755604799999, "quote_volume": 223756.32418, "trades": 1103, "taker_buy_base": 2088747.0, "taker_buy_quote": 180584.27751 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.08887, "high": 0.0891, "low": 0.08651, "close": 0.08652, "volume": 710767.0, "close_time": 1755619199999, "quote_volume": 61943.83484, "trades": 834, "taker_buy_base": 252060.0, "taker_buy_quote": 21971.4172 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.08646, "high": 0.08714, "low": 0.08484, "close": 0.08642, "volume": 869768.0, "close_time": 1755633599999, "quote_volume": 74786.94989, "trades": 936, "taker_buy_base": 361458.0, "taker_buy_quote": 31068.22995 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.0864, "high": 0.08728, "low": 0.08514, "close": 0.08521, "volume": 277267.0, "close_time": 1755647999999, "quote_volume": 23811.31517, "trades": 544, "taker_buy_base": 238745.0, "taker_buy_quote": 20489.22107 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.08534, "high": 0.08762, "low": 0.0852, "close": 0.08661, "volume": 422525.0, "close_time": 1755662399999, "quote_volume": 36682.27928, "trades": 674, "taker_buy_base": 290318.0, "taker_buy_quote": 25258.60043 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.08668, "high": 0.08864, "low": 0.08668, "close": 0.08836, "volume": 176299.0, "close_time": 1755676799999, "quote_volume": 15496.00391, "trades": 493, "taker_buy_base": 79166.0, "taker_buy_quote": 6965.19013 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.0885, "high": 0.08934, "low": 0.08768, "close": 0.08869, "volume": 201609.0, "close_time": 1755691199999, "quote_volume": 17862.31909, "trades": 578, "taker_buy_base": 80960.0, "taker_buy_quote": 7179.98042 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.08869, "high": 0.08998, "low": 0.08645, "close": 0.08892, "volume": 330838.0, "close_time": 1755705599999, "quote_volume": 29234.02614, "trades": 929, "taker_buy_base": 162319.0, "taker_buy_quote": 14340.98918 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.08895, "high": 0.09028, "low": 0.08848, "close": 0.0902, "volume": 318700.0, "close_time": 1755719999999, "quote_volume": 28539.24469, "trades": 661, "taker_buy_base": 180380.0, "taker_buy_quote": 16157.55043 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.09012, "high": 0.09064, "low": 0.08946, "close": 0.09041, "volume": 322270.0, "close_time": 1755734399999, "quote_volume": 29038.31275, "trades": 313, "taker_buy_base": 127690.0, "taker_buy_quote": 11503.54272 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.09021, "high": 0.09034, "low": 0.08854, "close": 0.08882, "volume": 266212.0, "close_time": 1755748799999, "quote_volume": 23803.4646, "trades": 720, "taker_buy_base": 83244.0, "taker_buy_quote": 7435.79634 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.08868, "high": 0.08916, "low": 0.08724, "close": 0.08816, "volume": 150354.0, "close_time": 1755763199999, "quote_volume": 13257.01447, "trades": 479, "taker_buy_base": 56517.0, "taker_buy_quote": 4988.32696 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.08814, "high": 0.08832, "low": 0.08678, "close": 0.08704, "volume": 433931.0, "close_time": 1755777599999, "quote_volume": 37898.9499, "trades": 626, "taker_buy_base": 152539.0, "taker_buy_quote": 13348.07487 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.08692, "high": 0.08796, "low": 0.08624, "close": 0.08638, "volume": 461530.0, "close_time": 1755791999999, "quote_volume": 40087.86191, "trades": 1171, "taker_buy_base": 219694.0, "taker_buy_quote": 19118.10777 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.08638, "high": 0.08732, "low": 0.08594, "close": 0.0861, "volume": 384964.0, "close_time": 1755806399999, "quote_volume": 33318.42628, "trades": 514, "taker_buy_base": 94122.0, "taker_buy_quote": 8157.3715 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.08621, "high": 0.0868, "low": 0.08561, "close": 0.08586, "volume": 109959.0, "close_time": 1755820799999, "quote_volume": 9453.62408, "trades": 93, "taker_buy_base": 74707.0, "taker_buy_quote": 6422.51971 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.08592, "high": 0.08694, "low": 0.08548, "close": 0.08555, "volume": 173275.0, "close_time": 1755835199999, "quote_volume": 14912.13931, "trades": 146, "taker_buy_base": 78036.0, "taker_buy_quote": 6716.53277 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.08546, "high": 0.08632, "low": 0.08546, "close": 0.0861, "volume": 71141.0, "close_time": 1755849599999, "quote_volume": 6106.04782, "trades": 106, "taker_buy_base": 30658.0, "taker_buy_quote": 2631.94235 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.08629, "high": 0.08646, "low": 0.08481, "close": 0.08485, "volume": 410124.0, "close_time": 1755863999999, "quote_volume": 35129.88989, "trades": 261, "taker_buy_base": 111512.0, "taker_buy_quote": 9505.922 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.08488, "high": 0.09005, "low": 0.08266, "close": 0.08931, "volume": 4330873.0, "close_time": 1755878399999, "quote_volume": 373217.71278, "trades": 2632, "taker_buy_base": 2644168.0, "taker_buy_quote": 226317.40404 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.0894, "high": 0.09305, "low": 0.0894, "close": 0.09292, "volume": 1726592.0, "close_time": 1755892799999, "quote_volume": 158849.75771, "trades": 1039, "taker_buy_base": 911180.0, "taker_buy_quote": 83913.70563 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.09285, "high": 0.0945, "low": 0.09275, "close": 0.0943, "volume": 725978.0, "close_time": 1755907199999, "quote_volume": 68047.08295, "trades": 1056, "taker_buy_base": 272049.0, "taker_buy_quote": 25513.33735 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0942, "high": 0.09446, "low": 0.09034, "close": 0.09071, "volume": 633796.0, "close_time": 1755921599999, "quote_volume": 58719.21171, "trades": 1664, "taker_buy_base": 397417.0, "taker_buy_quote": 36848.28573 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.09088, "high": 0.09344, "low": 0.09088, "close": 0.0918, "volume": 609616.0, "close_time": 1755935999999, "quote_volume": 56285.02041, "trades": 1242, "taker_buy_base": 308040.0, "taker_buy_quote": 28515.39353 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.09182, "high": 0.0922, "low": 0.09102, "close": 0.09128, "volume": 431362.0, "close_time": 1755950399999, "quote_volume": 39604.12507, "trades": 607, "taker_buy_base": 202420.0, "taker_buy_quote": 18605.18482 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.0913, "high": 0.09182, "low": 0.0905, "close": 0.0908, "volume": 493712.0, "close_time": 1755964799999, "quote_volume": 44945.30105, "trades": 804, "taker_buy_base": 180633.0, "taker_buy_quote": 16451.40814 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.09088, "high": 0.09102, "low": 0.09021, "close": 0.09082, "volume": 118576.0, "close_time": 1755979199999, "quote_volume": 10725.50242, "trades": 355, "taker_buy_base": 57928.0, "taker_buy_quote": 5241.79497 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.09068, "high": 0.09136, "low": 0.09018, "close": 0.09116, "volume": 27146.0, "close_time": 1755993599999, "quote_volume": 2458.73224, "trades": 204, "taker_buy_base": 15119.0, "taker_buy_quote": 1369.80105 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.09114, "high": 0.09144, "low": 0.08848, "close": 0.089, "volume": 437798.0, "close_time": 1756007999999, "quote_volume": 39025.96337, "trades": 596, "taker_buy_base": 264015.0, "taker_buy_quote": 23511.98576 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.08902, "high": 0.08922, "low": 0.08704, "close": 0.08752, "volume": 209634.0, "close_time": 1756022399999, "quote_volume": 18426.40488, "trades": 615, "taker_buy_base": 49253.0, "taker_buy_quote": 4334.91719 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.0875, "high": 0.08788, "low": 0.08618, "close": 0.0865, "volume": 2110897.0, "close_time": 1756036799999, "quote_volume": 182496.95605, "trades": 1385, "taker_buy_base": 1780079.0, "taker_buy_quote": 153781.3122 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.0864, "high": 0.08776, "low": 0.0863, "close": 0.08712, "volume": 2086060.0, "close_time": 1756051199999, "quote_volume": 181087.04328, "trades": 1473, "taker_buy_base": 1834392.0, "taker_buy_quote": 159177.08419 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.0871, "high": 0.0902, "low": 0.08616, "close": 0.08786, "volume": 976211.0, "close_time": 1756065599999, "quote_volume": 85626.44987, "trades": 1517, "taker_buy_base": 462749.0, "taker_buy_quote": 40515.88261 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.08783, "high": 0.08813, "low": 0.0858, "close": 0.08674, "volume": 478802.0, "close_time": 1756079999999, "quote_volume": 41735.65021, "trades": 1333, "taker_buy_base": 263002.0, "taker_buy_quote": 22927.85596 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.0868, "high": 0.08768, "low": 0.08524, "close": 0.08652, "volume": 362265.0, "close_time": 1756094399999, "quote_volume": 31343.25828, "trades": 962, "taker_buy_base": 126157.0, "taker_buy_quote": 10952.03935 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.08666, "high": 0.08736, "low": 0.08398, "close": 0.08662, "volume": 860172.0, "close_time": 1756108799999, "quote_volume": 73713.28772, "trades": 1345, "taker_buy_base": 470266.0, "taker_buy_quote": 40343.96007 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.0866, "high": 0.08941, "low": 0.08481, "close": 0.08777, "volume": 1109316.0, "close_time": 1756123199999, "quote_volume": 96610.6873, "trades": 1989, "taker_buy_base": 507619.0, "taker_buy_quote": 44370.6191 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.08756, "high": 0.08864, "low": 0.08652, "close": 0.08712, "volume": 881582.0, "close_time": 1756137599999, "quote_volume": 77146.31311, "trades": 1564, "taker_buy_base": 390842.0, "taker_buy_quote": 34164.60356 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.08713, "high": 0.0879, "low": 0.08517, "close": 0.08552, "volume": 1392444.0, "close_time": 1756151999999, "quote_volume": 120736.42831, "trades": 1470, "taker_buy_base": 538180.0, "taker_buy_quote": 46606.11505 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.08548, "high": 0.08677, "low": 0.08429, "close": 0.08576, "volume": 1577043.0, "close_time": 1756166399999, "quote_volume": 134789.49409, "trades": 1597, "taker_buy_base": 895602.0, "taker_buy_quote": 76451.31403 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0858, "high": 0.08804, "low": 0.08367, "close": 0.08792, "volume": 2501852.0, "close_time": 1756180799999, "quote_volume": 214604.5462, "trades": 2597, "taker_buy_base": 1319288.0, "taker_buy_quote": 113769.65087 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.08796, "high": 0.09014, "low": 0.08608, "close": 0.08704, "volume": 1310937.0, "close_time": 1756195199999, "quote_volume": 115783.12231, "trades": 1869, "taker_buy_base": 819684.0, "taker_buy_quote": 72542.29898 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.08703, "high": 0.08798, "low": 0.08622, "close": 0.08644, "volume": 490145.0, "close_time": 1756209599999, "quote_volume": 42615.90971, "trades": 774, "taker_buy_base": 269410.0, "taker_buy_quote": 23451.35823 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.08645, "high": 0.08836, "low": 0.0862, "close": 0.08702, "volume": 319788.0, "close_time": 1756223999999, "quote_volume": 27991.0038, "trades": 1320, "taker_buy_base": 175237.0, "taker_buy_quote": 15346.87338 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.08716, "high": 0.08878, "low": 0.08674, "close": 0.08858, "volume": 265116.0, "close_time": 1756238399999, "quote_volume": 23158.11137, "trades": 526, "taker_buy_base": 162780.0, "taker_buy_quote": 14220.50971 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.08856, "high": 0.09014, "low": 0.0883, "close": 0.08978, "volume": 465473.0, "close_time": 1756252799999, "quote_volume": 41510.58786, "trades": 777, "taker_buy_base": 328187.0, "taker_buy_quote": 29268.98681 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.08978, "high": 0.09096, "low": 0.08812, "close": 0.0909, "volume": 272815.0, "close_time": 1756267199999, "quote_volume": 24380.72149, "trades": 709, "taker_buy_base": 94865.0, "taker_buy_quote": 8486.60845 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.0908, "high": 0.09146, "low": 0.08844, "close": 0.08856, "volume": 223162.0, "close_time": 1756281599999, "quote_volume": 20060.66595, "trades": 653, "taker_buy_base": 133018.0, "taker_buy_quote": 11956.04063 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.0886, "high": 0.0889, "low": 0.08772, "close": 0.08857, "volume": 387270.0, "close_time": 1756295999999, "quote_volume": 34268.88707, "trades": 606, "taker_buy_base": 187058.0, "taker_buy_quote": 16558.21673 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.0886, "high": 0.09024, "low": 0.08816, "close": 0.08932, "volume": 284012.0, "close_time": 1756310399999, "quote_volume": 25413.89019, "trades": 917, "taker_buy_base": 204273.0, "taker_buy_quote": 18292.68422 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.08898, "high": 0.08932, "low": 0.08786, "close": 0.08815, "volume": 336766.0, "close_time": 1756324799999, "quote_volume": 29928.7901, "trades": 155, "taker_buy_base": 44850.0, "taker_buy_quote": 3981.05689 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.08806, "high": 0.0888, "low": 0.08692, "close": 0.08729, "volume": 185818.0, "close_time": 1756339199999, "quote_volume": 16377.41559, "trades": 229, "taker_buy_base": 66030.0, "taker_buy_quote": 5817.87804 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.08723, "high": 0.088, "low": 0.08656, "close": 0.088, "volume": 160588.0, "close_time": 1756353599999, "quote_volume": 13972.13385, "trades": 381, "taker_buy_base": 38556.0, "taker_buy_quote": 3355.09106 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.08794, "high": 0.08966, "low": 0.08774, "close": 0.08814, "volume": 151890.0, "close_time": 1756367999999, "quote_volume": 13482.23107, "trades": 553, "taker_buy_base": 75835.0, "taker_buy_quote": 6740.43921 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.08822, "high": 0.08868, "low": 0.08773, "close": 0.08855, "volume": 423825.0, "close_time": 1756382399999, "quote_volume": 37455.79942, "trades": 470, "taker_buy_base": 118401.0, "taker_buy_quote": 10469.91519 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.08862, "high": 0.08906, "low": 0.0881, "close": 0.08838, "volume": 396018.0, "close_time": 1756396799999, "quote_volume": 35102.26285, "trades": 687, "taker_buy_base": 294899.0, "taker_buy_quote": 26146.07245 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.08828, "high": 0.0885, "low": 0.08691, "close": 0.08732, "volume": 231120.0, "close_time": 1756411199999, "quote_volume": 20229.30005, "trades": 612, "taker_buy_base": 162527.0, "taker_buy_quote": 14234.50219 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.0873, "high": 0.08895, "low": 0.0872, "close": 0.08876, "volume": 95906.0, "close_time": 1756425599999, "quote_volume": 8423.3675, "trades": 380, "taker_buy_base": 49315.0, "taker_buy_quote": 4339.79217 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.08878, "high": 0.0888, "low": 0.08719, "close": 0.08774, "volume": 213709.0, "close_time": 1756439999999, "quote_volume": 18772.11588, "trades": 640, "taker_buy_base": 73524.0, "taker_buy_quote": 6474.49013 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.08772, "high": 0.08846, "low": 0.08616, "close": 0.08628, "volume": 928685.0, "close_time": 1756454399999, "quote_volume": 81154.70226, "trades": 988, "taker_buy_base": 418512.0, "taker_buy_quote": 36538.29207 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.08628, "high": 0.08664, "low": 0.0844, "close": 0.08617, "volume": 440011.0, "close_time": 1756468799999, "quote_volume": 37725.57306, "trades": 762, "taker_buy_base": 232003.0, "taker_buy_quote": 19897.03147 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.08611, "high": 0.08775, "low": 0.08512, "close": 0.0857, "volume": 470072.0, "close_time": 1756483199999, "quote_volume": 40487.3328, "trades": 1117, "taker_buy_base": 161723.0, "taker_buy_quote": 13955.38248 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.0857, "high": 0.08802, "low": 0.08519, "close": 0.08578, "volume": 747125.0, "close_time": 1756497599999, "quote_volume": 64781.88669, "trades": 825, "taker_buy_base": 341457.0, "taker_buy_quote": 29492.02096 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.08586, "high": 0.08764, "low": 0.08522, "close": 0.08726, "volume": 471025.0, "close_time": 1756511999999, "quote_volume": 40850.22524, "trades": 717, "taker_buy_base": 242183.0, "taker_buy_quote": 21022.95233 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.08716, "high": 0.08776, "low": 0.08543, "close": 0.08722, "volume": 225167.0, "close_time": 1756526399999, "quote_volume": 19534.42846, "trades": 704, "taker_buy_base": 139634.0, "taker_buy_quote": 12117.30493 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.08714, "high": 0.0874, "low": 0.08674, "close": 0.08736, "volume": 359983.0, "close_time": 1756540799999, "quote_volume": 31327.51069, "trades": 296, "taker_buy_base": 275851.0, "taker_buy_quote": 24003.66877 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.08738, "high": 0.08812, "low": 0.08687, "close": 0.08811, "volume": 214890.0, "close_time": 1756555199999, "quote_volume": 18788.83284, "trades": 316, "taker_buy_base": 153966.0, "taker_buy_quote": 13472.59453 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.08812, "high": 0.08815, "low": 0.08644, "close": 0.08728, "volume": 220675.0, "close_time": 1756569599999, "quote_volume": 19179.85403, "trades": 413, "taker_buy_base": 86025.0, "taker_buy_quote": 7483.51541 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.08718, "high": 0.08724, "low": 0.08602, "close": 0.08688, "volume": 673613.0, "close_time": 1756583999999, "quote_volume": 58298.17052, "trades": 431, "taker_buy_base": 229110.0, "taker_buy_quote": 19870.92255 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.08676, "high": 0.08726, "low": 0.08644, "close": 0.08706, "volume": 121379.0, "close_time": 1756598399999, "quote_volume": 10528.7843, "trades": 189, "taker_buy_base": 100609.0, "taker_buy_quote": 8728.93399 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.08696, "high": 0.08878, "low": 0.08678, "close": 0.08838, "volume": 53705.0, "close_time": 1756612799999, "quote_volume": 4721.59844, "trades": 278, "taker_buy_base": 33212.0, "taker_buy_quote": 2917.93171 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.0884, "high": 0.08844, "low": 0.08712, "close": 0.08736, "volume": 96045.0, "close_time": 1756627199999, "quote_volume": 8439.37818, "trades": 229, "taker_buy_base": 41186.0, "taker_buy_quote": 3616.59923 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.08734, "high": 0.08812, "low": 0.08688, "close": 0.08731, "volume": 181189.0, "close_time": 1756641599999, "quote_volume": 15887.79768, "trades": 321, "taker_buy_base": 122087.0, "taker_buy_quote": 10714.20189 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.0874, "high": 0.08746, "low": 0.08652, "close": 0.0869, "volume": 67728.0, "close_time": 1756655999999, "quote_volume": 5887.01626, "trades": 294, "taker_buy_base": 40641.0, "taker_buy_quote": 3532.12482 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.08685, "high": 0.08831, "low": 0.08618, "close": 0.08728, "volume": 350285.0, "close_time": 1756670399999, "quote_volume": 30670.13771, "trades": 542, "taker_buy_base": 174833.0, "taker_buy_quote": 15301.16992 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.08726, "high": 0.0881, "low": 0.08662, "close": 0.08686, "volume": 80172.0, "close_time": 1756684799999, "quote_volume": 7019.65054, "trades": 287, "taker_buy_base": 41861.0, "taker_buy_quote": 3667.81619 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.08676, "high": 0.08776, "low": 0.08395, "close": 0.08634, "volume": 937152.0, "close_time": 1756699199999, "quote_volume": 80403.84086, "trades": 1291, "taker_buy_base": 324344.0, "taker_buy_quote": 27890.03523 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.08632, "high": 0.08928, "low": 0.08548, "close": 0.08884, "volume": 692461.0, "close_time": 1756713599999, "quote_volume": 60292.74853, "trades": 1592, "taker_buy_base": 380193.0, "taker_buy_quote": 33168.31131 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.08884, "high": 0.09108, "low": 0.08756, "close": 0.08806, "volume": 1541360.0, "close_time": 1756727999999, "quote_volume": 138192.83123, "trades": 2067, "taker_buy_base": 772171.0, "taker_buy_quote": 69434.75022 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.08804, "high": 0.08919, "low": 0.0869, "close": 0.0869, "volume": 690723.0, "close_time": 1756742399999, "quote_volume": 60780.58012, "trades": 1288, "taker_buy_base": 409500.0, "taker_buy_quote": 36117.43514 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.08688, "high": 0.08792, "low": 0.08589, "close": 0.08774, "volume": 259808.0, "close_time": 1756756799999, "quote_volume": 22534.80565, "trades": 754, "taker_buy_base": 115911.0, "taker_buy_quote": 10083.2971 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.0876, "high": 0.09032, "low": 0.08556, "close": 0.09032, "volume": 1667856.0, "close_time": 1756771199999, "quote_volume": 147957.77904, "trades": 2174, "taker_buy_base": 825911.0, "taker_buy_quote": 73216.58487 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.09034, "high": 0.09129, "low": 0.08918, "close": 0.08991, "volume": 491708.0, "close_time": 1756785599999, "quote_volume": 44371.86904, "trades": 1254, "taker_buy_base": 324969.0, "taker_buy_quote": 29321.05251 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.09004, "high": 0.09096, "low": 0.08986, "close": 0.09044, "volume": 186963.0, "close_time": 1756799999999, "quote_volume": 16913.42003, "trades": 525, "taker_buy_base": 82746.0, "taker_buy_quote": 7494.68746 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.09044, "high": 0.09093, "low": 0.08918, "close": 0.0899, "volume": 356921.0, "close_time": 1756814399999, "quote_volume": 32246.2427, "trades": 594, "taker_buy_base": 194633.0, "taker_buy_quote": 17605.09499 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.08998, "high": 0.09114, "low": 0.08896, "close": 0.08989, "volume": 850082.0, "close_time": 1756828799999, "quote_volume": 76542.4655, "trades": 1218, "taker_buy_base": 453056.0, "taker_buy_quote": 40754.60442 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.08992, "high": 0.09046, "low": 0.08954, "close": 0.08976, "volume": 200870.0, "close_time": 1756843199999, "quote_volume": 18105.43163, "trades": 507, "taker_buy_base": 138970.0, "taker_buy_quote": 12531.41547 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.08978, "high": 0.09143, "low": 0.08968, "close": 0.09121, "volume": 180041.0, "close_time": 1756857599999, "quote_volume": 16329.29543, "trades": 368, "taker_buy_base": 76725.0, "taker_buy_quote": 6962.10731 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.09126, "high": 0.09348, "low": 0.09122, "close": 0.09308, "volume": 277229.0, "close_time": 1756871999999, "quote_volume": 25650.54046, "trades": 1005, "taker_buy_base": 165266.0, "taker_buy_quote": 15298.25629 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.09308, "high": 0.09348, "low": 0.08968, "close": 0.0907, "volume": 597476.0, "close_time": 1756886399999, "quote_volume": 54440.76227, "trades": 1168, "taker_buy_base": 271155.0, "taker_buy_quote": 24722.08099 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.09068, "high": 0.0936, "low": 0.09068, "close": 0.09317, "volume": 333559.0, "close_time": 1756900799999, "quote_volume": 30828.30768, "trades": 675, "taker_buy_base": 172269.0, "taker_buy_quote": 15887.32845 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.0935, "high": 0.09484, "low": 0.0932, "close": 0.09381, "volume": 1020209.0, "close_time": 1756915199999, "quote_volume": 95976.15583, "trades": 1484, "taker_buy_base": 391234.0, "taker_buy_quote": 36788.07453 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.09384, "high": 0.09394, "low": 0.09242, "close": 0.09302, "volume": 322139.0, "close_time": 1756929599999, "quote_volume": 29964.53092, "trades": 734, "taker_buy_base": 147652.0, "taker_buy_quote": 13761.55733 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.0931, "high": 0.0939, "low": 0.09262, "close": 0.09278, "volume": 151100.0, "close_time": 1756943999999, "quote_volume": 14082.82772, "trades": 451, "taker_buy_base": 31308.0, "taker_buy_quote": 2917.22378 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.09284, "high": 0.09448, "low": 0.09216, "close": 0.0935, "volume": 147784.0, "close_time": 1756958399999, "quote_volume": 13787.65601, "trades": 766, "taker_buy_base": 67791.0, "taker_buy_quote": 6334.59495 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.0934, "high": 0.09439, "low": 0.09146, "close": 0.0916, "volume": 296354.0, "close_time": 1756972799999, "quote_volume": 27540.4234, "trades": 1029, "taker_buy_base": 107115.0, "taker_buy_quote": 9981.20534 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.09158, "high": 0.09226, "low": 0.09097, "close": 0.09136, "volume": 1258496.0, "close_time": 1756987199999, "quote_volume": 115121.99683, "trades": 1045, "taker_buy_base": 603651.0, "taker_buy_quote": 55072.20747 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.0913, "high": 0.0918, "low": 0.0897, "close": 0.09024, "volume": 556617.0, "close_time": 1757001599999, "quote_volume": 50406.26096, "trades": 947, "taker_buy_base": 196316.0, "taker_buy_quote": 17766.47982 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.09014, "high": 0.09062, "low": 0.08978, "close": 0.09006, "volume": 177079.0, "close_time": 1757015999999, "quote_volume": 15975.94181, "trades": 492, "taker_buy_base": 41727.0, "taker_buy_quote": 3764.98193 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.09004, "high": 0.09144, "low": 0.09002, "close": 0.09104, "volume": 229291.0, "close_time": 1757030399999, "quote_volume": 20774.73337, "trades": 425, "taker_buy_base": 81945.0, "taker_buy_quote": 7437.76621 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.09097, "high": 0.09217, "low": 0.09092, "close": 0.09127, "volume": 220775.0, "close_time": 1757044799999, "quote_volume": 20198.25565, "trades": 788, "taker_buy_base": 179648.0, "taker_buy_quote": 16434.93555 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.0912, "high": 0.09276, "low": 0.0909, "close": 0.09246, "volume": 110559.0, "close_time": 1757059199999, "quote_volume": 10146.75132, "trades": 435, "taker_buy_base": 72304.0, "taker_buy_quote": 6629.21514 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.09256, "high": 0.0926, "low": 0.09091, "close": 0.09126, "volume": 167341.0, "close_time": 1757073599999, "quote_volume": 15336.45599, "trades": 462, "taker_buy_base": 66630.0, "taker_buy_quote": 6116.32832 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.09136, "high": 0.09262, "low": 0.09008, "close": 0.09012, "volume": 351778.0, "close_time": 1757087999999, "quote_volume": 32139.20284, "trades": 1117, "taker_buy_base": 162718.0, "taker_buy_quote": 14924.60263 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.09012, "high": 0.09104, "low": 0.08996, "close": 0.09096, "volume": 50802.0, "close_time": 1757102399999, "quote_volume": 4594.9425, "trades": 279, "taker_buy_base": 22406.0, "taker_buy_quote": 2027.88782 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.09098, "high": 0.09178, "low": 0.09096, "close": 0.0914, "volume": 65092.0, "close_time": 1757116799999, "quote_volume": 5946.68882, "trades": 324, "taker_buy_base": 32352.0, "taker_buy_quote": 2957.64089 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.09148, "high": 0.09203, "low": 0.09096, "close": 0.09096, "volume": 34368.0, "close_time": 1757131199999, "quote_volume": 3146.7225, "trades": 233, "taker_buy_base": 23607.0, "taker_buy_quote": 2161.54258 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.09096, "high": 0.09136, "low": 0.09033, "close": 0.0912, "volume": 102570.0, "close_time": 1757145599999, "quote_volume": 9311.9176, "trades": 324, "taker_buy_base": 56425.0, "taker_buy_quote": 5116.91271 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.0912, "high": 0.09142, "low": 0.09044, "close": 0.0907, "volume": 100346.0, "close_time": 1757159999999, "quote_volume": 9105.23416, "trades": 281, "taker_buy_base": 66932.0, "taker_buy_quote": 6072.90641 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.09079, "high": 0.09362, "low": 0.09064, "close": 0.09273, "volume": 167407.0, "close_time": 1757174399999, "quote_volume": 15504.26174, "trades": 804, "taker_buy_base": 99767.0, "taker_buy_quote": 9238.47578 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.09272, "high": 0.09333, "low": 0.0913, "close": 0.09223, "volume": 321923.0, "close_time": 1757188799999, "quote_volume": 29655.28968, "trades": 812, "taker_buy_base": 119134.0, "taker_buy_quote": 10987.20562 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.09215, "high": 0.09368, "low": 0.09212, "close": 0.09289, "volume": 206591.0, "close_time": 1757203199999, "quote_volume": 19225.83904, "trades": 468, "taker_buy_base": 141336.0, "taker_buy_quote": 13161.04515 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.09296, "high": 0.094, "low": 0.09287, "close": 0.09303, "volume": 109793.0, "close_time": 1757217599999, "quote_volume": 10239.57292, "trades": 448, "taker_buy_base": 53090.0, "taker_buy_quote": 4949.93577 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.09308, "high": 0.09395, "low": 0.09148, "close": 0.092, "volume": 257800.0, "close_time": 1757231999999, "quote_volume": 23762.4188, "trades": 587, "taker_buy_base": 58301.0, "taker_buy_quote": 5375.82258 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.092, "high": 0.09218, "low": 0.09023, "close": 0.09118, "volume": 455492.0, "close_time": 1757246399999, "quote_volume": 41479.72632, "trades": 672, "taker_buy_base": 220473.0, "taker_buy_quote": 20092.23911 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.09114, "high": 0.09127, "low": 0.09028, "close": 0.09079, "volume": 218408.0, "close_time": 1757260799999, "quote_volume": 19837.30825, "trades": 423, "taker_buy_base": 47253.0, "taker_buy_quote": 4288.35695 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.09066, "high": 0.09072, "low": 0.08982, "close": 0.09008, "volume": 388656.0, "close_time": 1757275199999, "quote_volume": 35083.75471, "trades": 625, "taker_buy_base": 84666.0, "taker_buy_quote": 7635.09299 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.0901, "high": 0.09106, "low": 0.09004, "close": 0.09064, "volume": 85177.0, "close_time": 1757289599999, "quote_volume": 7715.80715, "trades": 284, "taker_buy_base": 39270.0, "taker_buy_quote": 3557.21537 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.09062, "high": 0.09116, "low": 0.08997, "close": 0.09046, "volume": 136444.0, "close_time": 1757303999999, "quote_volume": 12340.74499, "trades": 453, "taker_buy_base": 54295.0, "taker_buy_quote": 4914.34515 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.09048, "high": 0.09052, "low": 0.08779, "close": 0.08834, "volume": 1545788.0, "close_time": 1757318399999, "quote_volume": 137394.80347, "trades": 1800, "taker_buy_base": 563721.0, "taker_buy_quote": 50145.39842 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.08834, "high": 0.08951, "low": 0.08828, "close": 0.08909, "volume": 938759.0, "close_time": 1757332799999, "quote_volume": 83655.1649, "trades": 766, "taker_buy_base": 379372.0, "taker_buy_quote": 33843.07028 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.08908, "high": 0.09224, "low": 0.08894, "close": 0.09151, "volume": 873457.0, "close_time": 1757347199999, "quote_volume": 78911.33091, "trades": 953, "taker_buy_base": 516522.0, "taker_buy_quote": 46768.45922 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.0916, "high": 0.0947, "low": 0.0916, "close": 0.0941, "volume": 1208068.0, "close_time": 1757361599999, "quote_volume": 112902.77673, "trades": 1907, "taker_buy_base": 773738.0, "taker_buy_quote": 72407.3872 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.09412, "high": 0.09787, "low": 0.09288, "close": 0.09732, "volume": 914517.0, "close_time": 1757375999999, "quote_volume": 87449.65926, "trades": 1667, "taker_buy_base": 512986.0, "taker_buy_quote": 49159.31199 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.09764, "high": 0.10404, "low": 0.09516, "close": 0.09956, "volume": 1865623.0, "close_time": 1757390399999, "quote_volume": 184519.45424, "trades": 3656, "taker_buy_base": 934517.0, "taker_buy_quote": 92479.45832 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.09956, "high": 0.10276, "low": 0.09832, "close": 0.10089, "volume": 1730514.0, "close_time": 1757404799999, "quote_volume": 174137.56542, "trades": 3065, "taker_buy_base": 825226.0, "taker_buy_quote": 83154.37718 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.10087, "high": 0.10201, "low": 0.0982, "close": 0.09858, "volume": 1477463.0, "close_time": 1757419199999, "quote_volume": 148147.17465, "trades": 2038, "taker_buy_base": 620023.0, "taker_buy_quote": 62133.8178 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.09866, "high": 0.09908, "low": 0.09267, "close": 0.09399, "volume": 2067665.0, "close_time": 1757433599999, "quote_volume": 196561.23744, "trades": 2774, "taker_buy_base": 992627.0, "taker_buy_quote": 94885.40704 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.09408, "high": 0.09408, "low": 0.09262, "close": 0.09314, "volume": 403139.0, "close_time": 1757447999999, "quote_volume": 37609.81717, "trades": 1038, "taker_buy_base": 130881.0, "taker_buy_quote": 12212.50368 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.09316, "high": 0.0943, "low": 0.09304, "close": 0.0943, "volume": 85855.0, "close_time": 1757462399999, "quote_volume": 8023.21858, "trades": 334, "taker_buy_base": 37945.0, "taker_buy_quote": 3548.67964 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.09432, "high": 0.09552, "low": 0.0936, "close": 0.09466, "volume": 210927.0, "close_time": 1757476799999, "quote_volume": 19969.28962, "trades": 859, "taker_buy_base": 95853.0, "taker_buy_quote": 9082.9389 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.09454, "high": 0.09472, "low": 0.09376, "close": 0.09402, "volume": 116180.0, "close_time": 1757491199999, "quote_volume": 10941.70066, "trades": 534, "taker_buy_base": 72103.0, "taker_buy_quote": 6794.5584 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.094, "high": 0.094, "low": 0.09144, "close": 0.09211, "volume": 674718.0, "close_time": 1757505599999, "quote_volume": 62214.89668, "trades": 980, "taker_buy_base": 496966.0, "taker_buy_quote": 45841.2753 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.09212, "high": 0.0944, "low": 0.092, "close": 0.09346, "volume": 551943.0, "close_time": 1757519999999, "quote_volume": 51502.19746, "trades": 1096, "taker_buy_base": 138483.0, "taker_buy_quote": 12933.92637 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.09344, "high": 0.09368, "low": 0.09108, "close": 0.09148, "volume": 610769.0, "close_time": 1757534399999, "quote_volume": 56376.01906, "trades": 832, "taker_buy_base": 348132.0, "taker_buy_quote": 32177.50303 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.0914, "high": 0.09301, "low": 0.0913, "close": 0.09292, "volume": 293104.0, "close_time": 1757548799999, "quote_volume": 26937.86662, "trades": 439, "taker_buy_base": 103394.0, "taker_buy_quote": 9499.22012 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0929, "high": 0.09364, "low": 0.09228, "close": 0.09346, "volume": 69338.0, "close_time": 1757563199999, "quote_volume": 6444.7349, "trades": 431, "taker_buy_base": 22183.0, "taker_buy_quote": 2063.60319 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.09344, "high": 0.094, "low": 0.09242, "close": 0.09284, "volume": 62743.0, "close_time": 1757577599999, "quote_volume": 5830.40672, "trades": 424, "taker_buy_base": 19490.0, "taker_buy_quote": 1811.76897 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.09276, "high": 0.09353, "low": 0.09012, "close": 0.09035, "volume": 501393.0, "close_time": 1757591999999, "quote_volume": 45945.54718, "trades": 680, "taker_buy_base": 283092.0, "taker_buy_quote": 25897.87263 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.0904, "high": 0.09176, "low": 0.08936, "close": 0.09028, "volume": 731545.0, "close_time": 1757606399999, "quote_volume": 66278.92234, "trades": 1321, "taker_buy_base": 311846.0, "taker_buy_quote": 28266.55095 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.09026, "high": 0.09078, "low": 0.09002, "close": 0.09028, "volume": 214398.0, "close_time": 1757620799999, "quote_volume": 19399.94202, "trades": 460, "taker_buy_base": 78038.0, "taker_buy_quote": 7058.45082 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.09026, "high": 0.0916, "low": 0.09003, "close": 0.0916, "volume": 84451.0, "close_time": 1757635199999, "quote_volume": 7675.24332, "trades": 300, "taker_buy_base": 42893.0, "taker_buy_quote": 3907.15235 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0916, "high": 0.09244, "low": 0.09132, "close": 0.09178, "volume": 167967.0, "close_time": 1757649599999, "quote_volume": 15435.78965, "trades": 385, "taker_buy_base": 122415.0, "taker_buy_quote": 11253.68212 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.09178, "high": 0.09232, "low": 0.09138, "close": 0.09172, "volume": 187712.0, "close_time": 1757663999999, "quote_volume": 17215.54563, "trades": 325, "taker_buy_base": 47489.0, "taker_buy_quote": 4367.66708 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.0917, "high": 0.0921, "low": 0.09102, "close": 0.09102, "volume": 133570.0, "close_time": 1757678399999, "quote_volume": 12205.30492, "trades": 348, "taker_buy_base": 99490.0, "taker_buy_quote": 9088.1574 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.091, "high": 0.09162, "low": 0.08916, "close": 0.09017, "volume": 610294.0, "close_time": 1757692799999, "quote_volume": 54923.95978, "trades": 865, "taker_buy_base": 360802.0, "taker_buy_quote": 32426.25577 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.09016, "high": 0.09282, "low": 0.08984, "close": 0.09268, "volume": 532051.0, "close_time": 1757707199999, "quote_volume": 48863.63703, "trades": 811, "taker_buy_base": 182718.0, "taker_buy_quote": 16799.37722 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.0927, "high": 0.09284, "low": 0.09169, "close": 0.09236, "volume": 229588.0, "close_time": 1757721599999, "quote_volume": 21203.29744, "trades": 577, "taker_buy_base": 40219.0, "taker_buy_quote": 3715.16144 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.09238, "high": 0.09262, "low": 0.09196, "close": 0.0922, "volume": 108468.0, "close_time": 1757735999999, "quote_volume": 10011.12271, "trades": 367, "taker_buy_base": 37452.0, "taker_buy_quote": 3456.74337 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.09224, "high": 0.09224, "low": 0.09138, "close": 0.0921, "volume": 283730.0, "close_time": 1757750399999, "quote_volume": 26080.72357, "trades": 469, "taker_buy_base": 103060.0, "taker_buy_quote": 9482.39104 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.09208, "high": 0.0939, "low": 0.09205, "close": 0.09345, "volume": 556024.0, "close_time": 1757764799999, "quote_volume": 51662.89147, "trades": 728, "taker_buy_base": 163391.0, "taker_buy_quote": 15172.11188 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.09344, "high": 0.09538, "low": 0.09268, "close": 0.093, "volume": 548097.0, "close_time": 1757779199999, "quote_volume": 51493.33724, "trades": 1346, "taker_buy_base": 376415.0, "taker_buy_quote": 35393.78982 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.09308, "high": 0.09344, "low": 0.09135, "close": 0.0925, "volume": 557622.0, "close_time": 1757793599999, "quote_volume": 51652.53879, "trades": 1029, "taker_buy_base": 91766.0, "taker_buy_quote": 8471.39259 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.09265, "high": 0.0937, "low": 0.09256, "close": 0.09358, "volume": 169316.0, "close_time": 1757807999999, "quote_volume": 15781.1452, "trades": 354, "taker_buy_base": 56561.0, "taker_buy_quote": 5268.79382 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.09356, "high": 0.09456, "low": 0.0921, "close": 0.09288, "volume": 480906.0, "close_time": 1757822399999, "quote_volume": 45031.01225, "trades": 1004, "taker_buy_base": 208396.0, "taker_buy_quote": 19486.40637 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.0929, "high": 0.09404, "low": 0.09206, "close": 0.09349, "volume": 207722.0, "close_time": 1757836799999, "quote_volume": 19290.00759, "trades": 724, "taker_buy_base": 136567.0, "taker_buy_quote": 12654.81504 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.09336, "high": 0.09397, "low": 0.09136, "close": 0.09148, "volume": 213432.0, "close_time": 1757851199999, "quote_volume": 19770.08643, "trades": 618, "taker_buy_base": 130075.0, "taker_buy_quote": 12048.62656 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.0915, "high": 0.09256, "low": 0.09078, "close": 0.09154, "volume": 351932.0, "close_time": 1757865599999, "quote_volume": 32249.45383, "trades": 1089, "taker_buy_base": 248454.0, "taker_buy_quote": 22787.84332 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.09146, "high": 0.09298, "low": 0.09134, "close": 0.09186, "volume": 138381.0, "close_time": 1757879999999, "quote_volume": 12758.29403, "trades": 450, "taker_buy_base": 64825.0, "taker_buy_quote": 5982.7564 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.09188, "high": 0.09246, "low": 0.09118, "close": 0.09154, "volume": 64329.0, "close_time": 1757894399999, "quote_volume": 5917.96556, "trades": 335, "taker_buy_base": 20292.0, "taker_buy_quote": 1866.89952 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.09152, "high": 0.0925, "low": 0.09072, "close": 0.09242, "volume": 194217.0, "close_time": 1757908799999, "quote_volume": 17830.69167, "trades": 547, "taker_buy_base": 123142.0, "taker_buy_quote": 11329.13872 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.09236, "high": 0.09321, "low": 0.09088, "close": 0.09111, "volume": 546708.0, "close_time": 1757923199999, "quote_volume": 50540.325, "trades": 874, "taker_buy_base": 433348.0, "taker_buy_quote": 40109.09682 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.09108, "high": 0.0911, "low": 0.08924, "close": 0.08965, "volume": 340695.0, "close_time": 1757937599999, "quote_volume": 30654.3854, "trades": 964, "taker_buy_base": 136156.0, "taker_buy_quote": 12257.81508 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.08969, "high": 0.09028, "low": 0.08752, "close": 0.08856, "volume": 820984.0, "close_time": 1757951999999, "quote_volume": 72769.09365, "trades": 1289, "taker_buy_base": 387543.0, "taker_buy_quote": 34322.89699 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.08852, "high": 0.08852, "low": 0.08646, "close": 0.08762, "volume": 405614.0, "close_time": 1757966399999, "quote_volume": 35397.97861, "trades": 910, "taker_buy_base": 187052.0, "taker_buy_quote": 16293.08528 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.08766, "high": 0.08814, "low": 0.08744, "close": 0.08814, "volume": 66718.0, "close_time": 1757980799999, "quote_volume": 5855.08652, "trades": 252, "taker_buy_base": 12159.0, "taker_buy_quote": 1066.87418 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.08814, "high": 0.08844, "low": 0.08678, "close": 0.08699, "volume": 121779.0, "close_time": 1757995199999, "quote_volume": 10693.38811, "trades": 345, "taker_buy_base": 27587.0, "taker_buy_quote": 2411.48678 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.08688, "high": 0.08796, "low": 0.0865, "close": 0.0875, "volume": 236627.0, "close_time": 1758009599999, "quote_volume": 20643.34638, "trades": 429, "taker_buy_base": 169681.0, "taker_buy_quote": 14802.57824 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.08755, "high": 0.088, "low": 0.08684, "close": 0.08722, "volume": 124620.0, "close_time": 1758023999999, "quote_volume": 10894.04473, "trades": 358, "taker_buy_base": 32654.0, "taker_buy_quote": 2847.72845 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.08716, "high": 0.08778, "low": 0.08606, "close": 0.08766, "volume": 301246.0, "close_time": 1758038399999, "quote_volume": 26175.01912, "trades": 578, "taker_buy_base": 116239.0, "taker_buy_quote": 10115.13155 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.08758, "high": 0.08802, "low": 0.08708, "close": 0.08771, "volume": 131342.0, "close_time": 1758052799999, "quote_volume": 11511.00574, "trades": 411, "taker_buy_base": 94875.0, "taker_buy_quote": 8317.64851 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.0878, "high": 0.08854, "low": 0.08774, "close": 0.08784, "volume": 30333.0, "close_time": 1758067199999, "quote_volume": 2669.31683, "trades": 192, "taker_buy_base": 12653.0, "taker_buy_quote": 1113.85135 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.08788, "high": 0.08824, "low": 0.08718, "close": 0.08718, "volume": 238701.0, "close_time": 1758081599999, "quote_volume": 20911.95727, "trades": 360, "taker_buy_base": 47624.0, "taker_buy_quote": 4172.35201 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.08726, "high": 0.08742, "low": 0.0861, "close": 0.08663, "volume": 299039.0, "close_time": 1758095999999, "quote_volume": 25870.49227, "trades": 414, "taker_buy_base": 188505.0, "taker_buy_quote": 16311.45414 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.08661, "high": 0.08662, "low": 0.08531, "close": 0.08578, "volume": 326797.0, "close_time": 1758110399999, "quote_volume": 28112.09344, "trades": 300, "taker_buy_base": 52154.0, "taker_buy_quote": 4473.90268 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.08574, "high": 0.0859, "low": 0.08484, "close": 0.08514, "volume": 168061.0, "close_time": 1758124799999, "quote_volume": 14326.41494, "trades": 369, "taker_buy_base": 76116.0, "taker_buy_quote": 6499.6272 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.08504, "high": 0.0872, "low": 0.08425, "close": 0.08705, "volume": 254692.0, "close_time": 1758139199999, "quote_volume": 21860.10729, "trades": 949, "taker_buy_base": 140532.0, "taker_buy_quote": 12100.72731 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.08704, "high": 0.08855, "low": 0.08586, "close": 0.08789, "volume": 232150.0, "close_time": 1758153599999, "quote_volume": 20352.00072, "trades": 384, "taker_buy_base": 96030.0, "taker_buy_quote": 8400.41227 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.08798, "high": 0.08813, "low": 0.08709, "close": 0.08798, "volume": 216924.0, "close_time": 1758167999999, "quote_volume": 18998.05013, "trades": 269, "taker_buy_base": 146510.0, "taker_buy_quote": 12835.28067 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.08803, "high": 0.08805, "low": 0.0863, "close": 0.08689, "volume": 273736.0, "close_time": 1758182399999, "quote_volume": 23781.61282, "trades": 208, "taker_buy_base": 138480.0, "taker_buy_quote": 12038.45704 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.08689, "high": 0.08772, "low": 0.08669, "close": 0.08689, "volume": 59997.0, "close_time": 1758196799999, "quote_volume": 5232.19187, "trades": 68, "taker_buy_base": 37256.0, "taker_buy_quote": 3249.92119 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.087, "high": 0.08809, "low": 0.08691, "close": 0.08755, "volume": 282065.0, "close_time": 1758211199999, "quote_volume": 24683.42407, "trades": 148, "taker_buy_base": 159302.0, "taker_buy_quote": 13951.09586 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.08765, "high": 0.08827, "low": 0.0869, "close": 0.08726, "volume": 777365.0, "close_time": 1758225599999, "quote_volume": 68040.3233, "trades": 435, "taker_buy_base": 431319.0, "taker_buy_quote": 37781.84512 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.08727, "high": 0.08789, "low": 0.08679, "close": 0.08749, "volume": 175070.0, "close_time": 1758239999999, "quote_volume": 15294.58421, "trades": 89, "taker_buy_base": 31118.0, "taker_buy_quote": 2716.99371 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.0873, "high": 0.08782, "low": 0.08633, "close": 0.08643, "volume": 184105.0, "close_time": 1758254399999, "quote_volume": 16048.52714, "trades": 143, "taker_buy_base": 127675.0, "taker_buy_quote": 11117.94651 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.0863, "high": 0.08699, "low": 0.08572, "close": 0.08618, "volume": 224430.0, "close_time": 1758268799999, "quote_volume": 19357.75781, "trades": 145, "taker_buy_base": 97585.0, "taker_buy_quote": 8416.09024 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.08615, "high": 0.08633, "low": 0.08521, "close": 0.08549, "volume": 194297.0, "close_time": 1758283199999, "quote_volume": 16686.94921, "trades": 126, "taker_buy_base": 138017.0, "taker_buy_quote": 11842.02628 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.08559, "high": 0.08648, "low": 0.08475, "close": 0.08517, "volume": 147807.0, "close_time": 1758297599999, "quote_volume": 12650.61862, "trades": 139, "taker_buy_base": 45580.0, "taker_buy_quote": 3894.5528 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.08566, "high": 0.08608, "low": 0.0848, "close": 0.08518, "volume": 130036.0, "close_time": 1758311999999, "quote_volume": 11095.70107, "trades": 64, "taker_buy_base": 81393.0, "taker_buy_quote": 6957.02564 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.08506, "high": 0.08573, "low": 0.08477, "close": 0.08488, "volume": 94596.0, "close_time": 1758326399999, "quote_volume": 8078.31744, "trades": 73, "taker_buy_base": 12445.0, "taker_buy_quote": 1063.2362 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.08513, "high": 0.08558, "low": 0.08492, "close": 0.08512, "volume": 52912.0, "close_time": 1758340799999, "quote_volume": 4512.57304, "trades": 46, "taker_buy_base": 38560.0, "taker_buy_quote": 3290.4008 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.08482, "high": 0.08558, "low": 0.08482, "close": 0.08558, "volume": 44946.0, "close_time": 1758355199999, "quote_volume": 3839.32363, "trades": 42, "taker_buy_base": 22138.0, "taker_buy_quote": 1892.77955 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.08585, "high": 0.08585, "low": 0.08477, "close": 0.08524, "volume": 60592.0, "close_time": 1758369599999, "quote_volume": 5173.1599, "trades": 55, "taker_buy_base": 20652.0, "taker_buy_quote": 1760.7401 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.08528, "high": 0.08598, "low": 0.08493, "close": 0.08581, "volume": 125176.0, "close_time": 1758383999999, "quote_volume": 10703.14955, "trades": 86, "taker_buy_base": 72052.0, "taker_buy_quote": 6166.98449 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.08568, "high": 0.08601, "low": 0.08491, "close": 0.08507, "volume": 122066.0, "close_time": 1758398399999, "quote_volume": 10441.64791, "trades": 99, "taker_buy_base": 20316.0, "taker_buy_quote": 1742.27354 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.08505, "high": 0.08571, "low": 0.08503, "close": 0.08531, "volume": 266808.0, "close_time": 1758412799999, "quote_volume": 22792.50523, "trades": 129, "taker_buy_base": 200020.0, "taker_buy_quote": 17095.11075 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.08525, "high": 0.08541, "low": 0.08489, "close": 0.08502, "volume": 202945.0, "close_time": 1758427199999, "quote_volume": 17280.39388, "trades": 159, "taker_buy_base": 45642.0, "taker_buy_quote": 3888.89332 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.08499, "high": 0.08593, "low": 0.08499, "close": 0.08587, "volume": 80089.0, "close_time": 1758441599999, "quote_volume": 6861.26487, "trades": 80, "taker_buy_base": 63815.0, "taker_buy_quote": 5466.55625 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.08584, "high": 0.08584, "low": 0.08408, "close": 0.08436, "volume": 207550.0, "close_time": 1758455999999, "quote_volume": 17583.86103, "trades": 159, "taker_buy_base": 98623.0, "taker_buy_quote": 8357.49962 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.08446, "high": 0.08531, "low": 0.08422, "close": 0.08431, "volume": 113262.0, "close_time": 1758470399999, "quote_volume": 9615.00876, "trades": 120, "taker_buy_base": 53748.0, "taker_buy_quote": 4562.10578 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.08439, "high": 0.08439, "low": 0.08344, "close": 0.08396, "volume": 88376.0, "close_time": 1758484799999, "quote_volume": 7419.04036, "trades": 90, "taker_buy_base": 48284.0, "taker_buy_quote": 4054.38108 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.08411, "high": 0.08466, "low": 0.08365, "close": 0.08395, "volume": 1215195.0, "close_time": 1758499199999, "quote_volume": 102248.08276, "trades": 588, "taker_buy_base": 669030.0, "taker_buy_quote": 56312.34167 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.08396, "high": 0.08396, "low": 0.08076, "close": 0.08174, "volume": 1038595.0, "close_time": 1758513599999, "quote_volume": 84866.17862, "trades": 581, "taker_buy_base": 427247.0, "taker_buy_quote": 34827.91322 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.08173, "high": 0.0819, "low": 0.07979, "close": 0.08107, "volume": 1213790.0, "close_time": 1758527999999, "quote_volume": 98146.92418, "trades": 673, "taker_buy_base": 539424.0, "taker_buy_quote": 43534.45601 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.081, "high": 0.08171, "low": 0.08031, "close": 0.08077, "volume": 1037325.0, "close_time": 1758542399999, "quote_volume": 84123.14826, "trades": 662, "taker_buy_base": 577877.0, "taker_buy_quote": 46855.3418 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.0806, "high": 0.08124, "low": 0.07959, "close": 0.08007, "volume": 482483.0, "close_time": 1758556799999, "quote_volume": 38714.53312, "trades": 420, "taker_buy_base": 254193.0, "taker_buy_quote": 20395.10588 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.08009, "high": 0.08121, "low": 0.07984, "close": 0.07998, "volume": 334082.0, "close_time": 1758571199999, "quote_volume": 26853.02396, "trades": 236, "taker_buy_base": 212931.0, "taker_buy_quote": 17119.73926 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.08006, "high": 0.08162, "low": 0.08005, "close": 0.08143, "volume": 160752.0, "close_time": 1758585599999, "quote_volume": 13083.3706, "trades": 94, "taker_buy_base": 74150.0, "taker_buy_quote": 6034.41272 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.08131, "high": 0.08145, "low": 0.0773, "close": 0.07909, "volume": 1862400.0, "close_time": 1758599999999, "quote_volume": 147763.57738, "trades": 496, "taker_buy_base": 1513720.0, "taker_buy_quote": 119985.32113 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.07909, "high": 0.07994, "low": 0.0782, "close": 0.07961, "volume": 368084.0, "close_time": 1758614399999, "quote_volume": 29141.77035, "trades": 157, "taker_buy_base": 177673.0, "taker_buy_quote": 14072.53597 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.07997, "high": 0.08066, "low": 0.07964, "close": 0.08033, "volume": 190284.0, "close_time": 1758628799999, "quote_volume": 15232.00686, "trades": 127, "taker_buy_base": 66967.0, "taker_buy_quote": 5354.9028 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.08027, "high": 0.08117, "low": 0.07976, "close": 0.08098, "volume": 271354.0, "close_time": 1758643199999, "quote_volume": 21820.64549, "trades": 130, "taker_buy_base": 160989.0, "taker_buy_quote": 12952.86893 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.08107, "high": 0.0822, "low": 0.07885, "close": 0.07949, "volume": 257753.0, "close_time": 1758657599999, "quote_volume": 20793.98127, "trades": 166, "taker_buy_base": 94806.0, "taker_buy_quote": 7639.2487 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.07984, "high": 0.08198, "low": 0.07973, "close": 0.07995, "volume": 132871.0, "close_time": 1758671999999, "quote_volume": 10713.01093, "trades": 86, "taker_buy_base": 46506.0, "taker_buy_quote": 3761.81786 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.08014, "high": 0.08115, "low": 0.07942, "close": 0.07957, "volume": 245614.0, "close_time": 1758686399999, "quote_volume": 19757.07869, "trades": 176, "taker_buy_base": 118627.0, "taker_buy_quote": 9555.37444 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.07957, "high": 0.08098, "low": 0.07835, "close": 0.08098, "volume": 290011.0, "close_time": 1758700799999, "quote_volume": 23175.06182, "trades": 150, "taker_buy_base": 182095.0, "taker_buy_quote": 14599.57623 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.08099, "high": 0.08136, "low": 0.08066, "close": 0.08108, "volume": 224000.0, "close_time": 1758715199999, "quote_volume": 18139.45691, "trades": 88, "taker_buy_base": 63955.0, "taker_buy_quote": 5178.06712 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.0812, "high": 0.08181, "low": 0.08097, "close": 0.08124, "volume": 177936.0, "close_time": 1758729599999, "quote_volume": 14463.26361, "trades": 133, "taker_buy_base": 116550.0, "taker_buy_quote": 9479.12915 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.0808, "high": 0.08107, "low": 0.08064, "close": 0.08105, "volume": 18024.0, "close_time": 1758743999999, "quote_volume": 1458.77455, "trades": 26, "taker_buy_base": 16631.0, "taker_buy_quote": 1346.18431 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.08123, "high": 0.08123, "low": 0.07989, "close": 0.0806, "volume": 98203.0, "close_time": 1758758399999, "quote_volume": 7902.69287, "trades": 48, "taker_buy_base": 29479.0, "taker_buy_quote": 2368.82779 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.08072, "high": 0.08082, "low": 0.07795, "close": 0.07803, "volume": 152653.0, "close_time": 1758772799999, "quote_volume": 12124.6139, "trades": 86, "taker_buy_base": 42973.0, "taker_buy_quote": 3397.52682 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.07829, "high": 0.07853, "low": 0.07678, "close": 0.07681, "volume": 922405.0, "close_time": 1758787199999, "quote_volume": 71430.42294, "trades": 303, "taker_buy_base": 323666.0, "taker_buy_quote": 25022.84927 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.07686, "high": 0.07809, "low": 0.07637, "close": 0.07717, "volume": 419806.0, "close_time": 1758801599999, "quote_volume": 32393.94089, "trades": 311, "taker_buy_base": 369968.0, "taker_buy_quote": 28543.38429 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.07747, "high": 0.07797, "low": 0.07614, "close": 0.07739, "volume": 560961.0, "close_time": 1758815999999, "quote_volume": 43261.74358, "trades": 383, "taker_buy_base": 288720.0, "taker_buy_quote": 22244.25389 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.07727, "high": 0.07755, "low": 0.0745, "close": 0.07665, "volume": 385114.0, "close_time": 1758830399999, "quote_volume": 29113.05642, "trades": 237, "taker_buy_base": 127497.0, "taker_buy_quote": 9606.03194 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.07649, "high": 0.07675, "low": 0.07519, "close": 0.07559, "volume": 158191.0, "close_time": 1758844799999, "quote_volume": 12015.25176, "trades": 108, "taker_buy_base": 131989.0, "taker_buy_quote": 10019.37066 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.076, "high": 0.07734, "low": 0.07589, "close": 0.07708, "volume": 66778.0, "close_time": 1758859199999, "quote_volume": 5117.30732, "trades": 62, "taker_buy_base": 32432.0, "taker_buy_quote": 2482.80395 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.07737, "high": 0.07758, "low": 0.07642, "close": 0.07736, "volume": 1431002.0, "close_time": 1758873599999, "quote_volume": 109964.32765, "trades": 604, "taker_buy_base": 719687.0, "taker_buy_quote": 55455.21847 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.0776, "high": 0.07766, "low": 0.07527, "close": 0.07591, "volume": 182856.0, "close_time": 1758887999999, "quote_volume": 13957.55092, "trades": 97, "taker_buy_base": 26378.0, "taker_buy_quote": 2023.75679 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.07586, "high": 0.07668, "low": 0.07471, "close": 0.07632, "volume": 348925.0, "close_time": 1758902399999, "quote_volume": 26428.88575, "trades": 229, "taker_buy_base": 134364.0, "taker_buy_quote": 10220.89765 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.0765, "high": 0.07745, "low": 0.07648, "close": 0.07713, "volume": 103283.0, "close_time": 1758916799999, "quote_volume": 7972.5442, "trades": 77, "taker_buy_base": 92004.0, "taker_buy_quote": 7102.63034 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.07701, "high": 0.07716, "low": 0.0768, "close": 0.0768, "volume": 34046.0, "close_time": 1758931199999, "quote_volume": 2622.49544, "trades": 30, "taker_buy_base": 23731.0, "taker_buy_quote": 1829.55562 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0762, "high": 0.0768, "low": 0.0762, "close": 0.0768, "volume": 94244.0, "close_time": 1758945599999, "quote_volume": 7207.52617, "trades": 52, "taker_buy_base": 42217.0, "taker_buy_quote": 3227.5376 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.07669, "high": 0.07688, "low": 0.07608, "close": 0.07608, "volume": 74118.0, "close_time": 1758959999999, "quote_volume": 5662.36534, "trades": 48, "taker_buy_base": 13738.0, "taker_buy_quote": 1052.18861 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.07596, "high": 0.07643, "low": 0.07583, "close": 0.07641, "volume": 39833.0, "close_time": 1758974399999, "quote_volume": 3027.41104, "trades": 26, "taker_buy_base": 27622.0, "taker_buy_quote": 2099.09014 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.07653, "high": 0.07696, "low": 0.07612, "close": 0.07641, "volume": 45834.0, "close_time": 1758988799999, "quote_volume": 3512.4868, "trades": 29, "taker_buy_base": 24551.0, "taker_buy_quote": 1884.67496 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.07641, "high": 0.0765, "low": 0.07564, "close": 0.0758, "volume": 55116.0, "close_time": 1759003199999, "quote_volume": 4192.25324, "trades": 51, "taker_buy_base": 39738.0, "taker_buy_quote": 3022.87534 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.07586, "high": 0.07651, "low": 0.07526, "close": 0.07617, "volume": 151379.0, "close_time": 1759017599999, "quote_volume": 11473.58372, "trades": 52, "taker_buy_base": 47326.0, "taker_buy_quote": 3584.12324 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.07618, "high": 0.07618, "low": 0.07535, "close": 0.07535, "volume": 22725.0, "close_time": 1759031999999, "quote_volume": 1726.35233, "trades": 13, "taker_buy_base": 18065.0, "taker_buy_quote": 1372.98338 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.07553, "high": 0.07571, "low": 0.07481, "close": 0.07525, "volume": 16787.0, "close_time": 1759046399999, "quote_volume": 1264.09067, "trades": 14, "taker_buy_base": 6778.0, "taker_buy_quote": 509.59186 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.07511, "high": 0.07529, "low": 0.07461, "close": 0.07508, "volume": 130223.0, "close_time": 1759060799999, "quote_volume": 9762.07245, "trades": 64, "taker_buy_base": 53459.0, "taker_buy_quote": 4011.95945 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.07479, "high": 0.07543, "low": 0.07428, "close": 0.07535, "volume": 78166.0, "close_time": 1759075199999, "quote_volume": 5852.3194, "trades": 54, "taker_buy_base": 44553.0, "taker_buy_quote": 3339.09698 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.07573, "high": 0.07598, "low": 0.07539, "close": 0.07539, "volume": 91561.0, "close_time": 1759089599999, "quote_volume": 6931.59078, "trades": 26, "taker_buy_base": 21184.0, "taker_buy_quote": 1607.87893 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.07611, "high": 0.07752, "low": 0.07593, "close": 0.07699, "volume": 87322.0, "close_time": 1759103999999, "quote_volume": 6715.99518, "trades": 41, "taker_buy_base": 45786.0, "taker_buy_quote": 3518.21165 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.07692, "high": 0.07692, "low": 0.07606, "close": 0.07606, "volume": 61771.0, "close_time": 1759118399999, "quote_volume": 4723.55606, "trades": 42, "taker_buy_base": 12193.0, "taker_buy_quote": 931.48874 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.07592, "high": 0.07602, "low": 0.07553, "close": 0.0759, "volume": 142195.0, "close_time": 1759132799999, "quote_volume": 10779.87404, "trades": 104, "taker_buy_base": 49999.0, "taker_buy_quote": 3794.04114 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.07589, "high": 0.07595, "low": 0.07488, "close": 0.07491, "volume": 59508.0, "close_time": 1759147199999, "quote_volume": 4484.49065, "trades": 29, "taker_buy_base": 30015.0, "taker_buy_quote": 2257.32429 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.07491, "high": 0.07609, "low": 0.07444, "close": 0.07497, "volume": 309070.0, "close_time": 1759161599999, "quote_volume": 23177.34539, "trades": 148, "taker_buy_base": 162751.0, "taker_buy_quote": 12233.50967 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.07512, "high": 0.07527, "low": 0.07419, "close": 0.07511, "volume": 27299.0, "close_time": 1759175999999, "quote_volume": 2036.00363, "trades": 40, "taker_buy_base": 17213.0, "taker_buy_quote": 1280.96946 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.07537, "high": 0.07578, "low": 0.07487, "close": 0.07487, "volume": 169614.0, "close_time": 1759190399999, "quote_volume": 12814.55514, "trades": 88, "taker_buy_base": 82015.0, "taker_buy_quote": 6188.24576 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.07461, "high": 0.0747, "low": 0.07398, "close": 0.07442, "volume": 186083.0, "close_time": 1759204799999, "quote_volume": 13846.62578, "trades": 57, "taker_buy_base": 60916.0, "taker_buy_quote": 4532.7283 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.07459, "high": 0.07685, "low": 0.07459, "close": 0.0754, "volume": 236554.0, "close_time": 1759219199999, "quote_volume": 17899.33469, "trades": 178, "taker_buy_base": 177093.0, "taker_buy_quote": 13396.34903 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.07559, "high": 0.0765, "low": 0.07488, "close": 0.07566, "volume": 333760.0, "close_time": 1759233599999, "quote_volume": 25330.73756, "trades": 198, "taker_buy_base": 71746.0, "taker_buy_quote": 5451.36051 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.07546, "high": 0.07669, "low": 0.07537, "close": 0.07613, "volume": 511077.0, "close_time": 1759247999999, "quote_volume": 38865.42037, "trades": 350, "taker_buy_base": 282690.0, "taker_buy_quote": 21506.6241 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.0762, "high": 0.07798, "low": 0.07613, "close": 0.07758, "volume": 474707.0, "close_time": 1759262399999, "quote_volume": 36487.22025, "trades": 232, "taker_buy_base": 294759.0, "taker_buy_quote": 22646.18331 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.07761, "high": 0.0782, "low": 0.07712, "close": 0.07812, "volume": 159265.0, "close_time": 1759276799999, "quote_volume": 12368.27394, "trades": 95, "taker_buy_base": 52923.0, "taker_buy_quote": 4114.30431 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.07805, "high": 0.07867, "low": 0.07679, "close": 0.07695, "volume": 669096.0, "close_time": 1759291199999, "quote_volume": 52054.2208, "trades": 256, "taker_buy_base": 243354.0, "taker_buy_quote": 18915.60879 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0773, "high": 0.07796, "low": 0.0769, "close": 0.07715, "volume": 97109.0, "close_time": 1759305599999, "quote_volume": 7525.15062, "trades": 53, "taker_buy_base": 57789.0, "taker_buy_quote": 4475.1339 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.07694, "high": 0.07953, "low": 0.0769, "close": 0.0794, "volume": 321007.0, "close_time": 1759319999999, "quote_volume": 25276.62527, "trades": 137, "taker_buy_base": 116594.0, "taker_buy_quote": 9197.16348 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.07932, "high": 0.07985, "low": 0.07913, "close": 0.07974, "volume": 475039.0, "close_time": 1759334399999, "quote_volume": 37737.36635, "trades": 169, "taker_buy_base": 189589.0, "taker_buy_quote": 15049.14395 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.07937, "high": 0.08138, "low": 0.07927, "close": 0.08125, "volume": 287870.0, "close_time": 1759348799999, "quote_volume": 23161.22641, "trades": 137, "taker_buy_base": 203608.0, "taker_buy_quote": 16393.39911 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.08117, "high": 0.08156, "low": 0.08063, "close": 0.08128, "volume": 76479.0, "close_time": 1759363199999, "quote_volume": 6199.77295, "trades": 51, "taker_buy_base": 31659.0, "taker_buy_quote": 2565.75398 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.08131, "high": 0.08186, "low": 0.08101, "close": 0.0817, "volume": 124456.0, "close_time": 1759377599999, "quote_volume": 10136.06659, "trades": 64, "taker_buy_base": 45144.0, "taker_buy_quote": 3672.66603 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.08154, "high": 0.08185, "low": 0.08134, "close": 0.08136, "volume": 86025.0, "close_time": 1759391999999, "quote_volume": 7023.25654, "trades": 48, "taker_buy_base": 33407.0, "taker_buy_quote": 2730.9081 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.08154, "high": 0.08294, "low": 0.08154, "close": 0.08271, "volume": 382500.0, "close_time": 1759406399999, "quote_volume": 31534.65064, "trades": 240, "taker_buy_base": 211020.0, "taker_buy_quote": 17411.40779 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.08236, "high": 0.08365, "low": 0.08131, "close": 0.08262, "volume": 335637.0, "close_time": 1759420799999, "quote_volume": 27528.325, "trades": 197, "taker_buy_base": 240034.0, "taker_buy_quote": 19658.52602 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.08263, "high": 0.0845, "low": 0.08204, "close": 0.08345, "volume": 548370.0, "close_time": 1759435199999, "quote_volume": 45679.45333, "trades": 339, "taker_buy_base": 267753.0, "taker_buy_quote": 22261.91755 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.08344, "high": 0.08402, "low": 0.08286, "close": 0.08376, "volume": 225688.0, "close_time": 1759449599999, "quote_volume": 18840.64276, "trades": 142, "taker_buy_base": 98839.0, "taker_buy_quote": 8249.75188 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.08329, "high": 0.08334, "low": 0.08177, "close": 0.08184, "volume": 146205.0, "close_time": 1759463999999, "quote_volume": 12083.0484, "trades": 160, "taker_buy_base": 114943.0, "taker_buy_quote": 9497.46251 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.08184, "high": 0.08277, "low": 0.08127, "close": 0.08148, "volume": 182308.0, "close_time": 1759478399999, "quote_volume": 15018.9859, "trades": 120, "taker_buy_base": 78819.0, "taker_buy_quote": 6497.33365 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.0817, "high": 0.08198, "low": 0.08076, "close": 0.08185, "volume": 166859.0, "close_time": 1759492799999, "quote_volume": 13592.47958, "trades": 132, "taker_buy_base": 88944.0, "taker_buy_quote": 7248.04826 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.08185, "high": 0.08327, "low": 0.08178, "close": 0.0832, "volume": 240466.0, "close_time": 1759507199999, "quote_volume": 19831.66581, "trades": 164, "taker_buy_base": 82348.0, "taker_buy_quote": 6806.09035 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.08332, "high": 0.08425, "low": 0.08193, "close": 0.08326, "volume": 419591.0, "close_time": 1759521599999, "quote_volume": 34876.07512, "trades": 249, "taker_buy_base": 177793.0, "taker_buy_quote": 14761.445 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.08311, "high": 0.08349, "low": 0.08302, "close": 0.08302, "volume": 86750.0, "close_time": 1759535999999, "quote_volume": 7226.55373, "trades": 60, "taker_buy_base": 48494.0, "taker_buy_quote": 4040.72874 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.08287, "high": 0.08287, "low": 0.08095, "close": 0.08099, "volume": 125470.0, "close_time": 1759550399999, "quote_volume": 10250.68028, "trades": 66, "taker_buy_base": 88969.0, "taker_buy_quote": 7266.98648 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.08105, "high": 0.08129, "low": 0.0795, "close": 0.07959, "volume": 219876.0, "close_time": 1759564799999, "quote_volume": 17706.62645, "trades": 105, "taker_buy_base": 80014.0, "taker_buy_quote": 6442.6732 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.07982, "high": 0.07985, "low": 0.07871, "close": 0.0789, "volume": 210937.0, "close_time": 1759579199999, "quote_volume": 16760.35016, "trades": 100, "taker_buy_base": 62344.0, "taker_buy_quote": 4954.79108 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.07899, "high": 0.07998, "low": 0.07867, "close": 0.0793, "volume": 233981.0, "close_time": 1759593599999, "quote_volume": 18570.28643, "trades": 100, "taker_buy_base": 51690.0, "taker_buy_quote": 4100.40359 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.0793, "high": 0.07936, "low": 0.07861, "close": 0.07927, "volume": 57501.0, "close_time": 1759607999999, "quote_volume": 4537.08996, "trades": 38, "taker_buy_base": 26929.0, "taker_buy_quote": 2127.25562 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.0794, "high": 0.07985, "low": 0.0794, "close": 0.07985, "volume": 11307.0, "close_time": 1759622399999, "quote_volume": 901.25536, "trades": 14, "taker_buy_base": 1887.0, "taker_buy_quote": 150.2736 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.07967, "high": 0.08107, "low": 0.07926, "close": 0.08007, "volume": 262528.0, "close_time": 1759636799999, "quote_volume": 21067.18029, "trades": 238, "taker_buy_base": 104164.0, "taker_buy_quote": 8344.84117 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.08005, "high": 0.08184, "low": 0.08005, "close": 0.0817, "volume": 350730.0, "close_time": 1759651199999, "quote_volume": 28595.10648, "trades": 121, "taker_buy_base": 107239.0, "taker_buy_quote": 8752.3852 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.08191, "high": 0.08221, "low": 0.08005, "close": 0.0802, "volume": 697331.0, "close_time": 1759665599999, "quote_volume": 56770.68318, "trades": 282, "taker_buy_base": 251377.0, "taker_buy_quote": 20458.50192 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.0802, "high": 0.08049, "low": 0.0798, "close": 0.07998, "volume": 151307.0, "close_time": 1759679999999, "quote_volume": 12125.62665, "trades": 90, "taker_buy_base": 51533.0, "taker_buy_quote": 4128.67246 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.07998, "high": 0.08007, "low": 0.07767, "close": 0.07782, "volume": 147946.0, "close_time": 1759694399999, "quote_volume": 11605.26409, "trades": 93, "taker_buy_base": 68911.0, "taker_buy_quote": 5395.79506 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.07763, "high": 0.07879, "low": 0.07761, "close": 0.07879, "volume": 96552.0, "close_time": 1759708799999, "quote_volume": 7562.63125, "trades": 39, "taker_buy_base": 32818.0, "taker_buy_quote": 2568.50762 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0784, "high": 0.07931, "low": 0.07803, "close": 0.07913, "volume": 46802.0, "close_time": 1759723199999, "quote_volume": 3689.9334, "trades": 38, "taker_buy_base": 21846.0, "taker_buy_quote": 1728.04207 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.07916, "high": 0.08029, "low": 0.07876, "close": 0.0799, "volume": 72348.0, "close_time": 1759737599999, "quote_volume": 5771.51802, "trades": 43, "taker_buy_base": 30697.0, "taker_buy_quote": 2449.62086 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.07994, "high": 0.08033, "low": 0.07919, "close": 0.07998, "volume": 201230.0, "close_time": 1759751999999, "quote_volume": 16066.80543, "trades": 105, "taker_buy_base": 74702.0, "taker_buy_quote": 5968.92883 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.08008, "high": 0.08235, "low": 0.08008, "close": 0.08182, "volume": 424396.0, "close_time": 1759766399999, "quote_volume": 34497.76055, "trades": 193, "taker_buy_base": 295468.0, "taker_buy_quote": 23991.57685 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.08165, "high": 0.08273, "low": 0.08109, "close": 0.08256, "volume": 168534.0, "close_time": 1759780799999, "quote_volume": 13816.79397, "trades": 129, "taker_buy_base": 110090.0, "taker_buy_quote": 9017.12817 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.08249, "high": 0.08311, "low": 0.0821, "close": 0.08294, "volume": 210147.0, "close_time": 1759795199999, "quote_volume": 17366.5361, "trades": 104, "taker_buy_base": 44942.0, "taker_buy_quote": 3718.13697 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.08283, "high": 0.08283, "low": 0.08174, "close": 0.08222, "volume": 205130.0, "close_time": 1759809599999, "quote_volume": 16848.53584, "trades": 126, "taker_buy_base": 93655.0, "taker_buy_quote": 7686.54862 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.08225, "high": 0.08297, "low": 0.08127, "close": 0.08163, "volume": 1197506.0, "close_time": 1759823999999, "quote_volume": 98430.09159, "trades": 430, "taker_buy_base": 328382.0, "taker_buy_quote": 26970.17462 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.08161, "high": 0.08282, "low": 0.08121, "close": 0.08278, "volume": 460542.0, "close_time": 1759838399999, "quote_volume": 37892.12079, "trades": 159, "taker_buy_base": 114796.0, "taker_buy_quote": 9436.13222 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.08245, "high": 0.08278, "low": 0.07907, "close": 0.07913, "volume": 422507.0, "close_time": 1759852799999, "quote_volume": 34200.61942, "trades": 200, "taker_buy_base": 185782.0, "taker_buy_quote": 15064.63324 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.07906, "high": 0.08005, "low": 0.0782, "close": 0.07879, "volume": 215608.0, "close_time": 1759867199999, "quote_volume": 17031.67884, "trades": 120, "taker_buy_base": 80911.0, "taker_buy_quote": 6384.46457 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.0785, "high": 0.07899, "low": 0.07793, "close": 0.0781, "volume": 75783.0, "close_time": 1759881599999, "quote_volume": 5952.958, "trades": 79, "taker_buy_base": 61165.0, "taker_buy_quote": 4806.44278 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.07829, "high": 0.07942, "low": 0.07742, "close": 0.07748, "volume": 215403.0, "close_time": 1759895999999, "quote_volume": 16840.42178, "trades": 163, "taker_buy_base": 83149.0, "taker_buy_quote": 6479.66715 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.07748, "high": 0.07862, "low": 0.07698, "close": 0.07803, "volume": 198344.0, "close_time": 1759910399999, "quote_volume": 15471.44627, "trades": 139, "taker_buy_base": 69522.0, "taker_buy_quote": 5391.64975 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.07861, "high": 0.07918, "low": 0.07838, "close": 0.07839, "volume": 206961.0, "close_time": 1759924799999, "quote_volume": 16279.08308, "trades": 105, "taker_buy_base": 88042.0, "taker_buy_quote": 6932.22307 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.07869, "high": 0.07957, "low": 0.07826, "close": 0.0786, "volume": 169378.0, "close_time": 1759939199999, "quote_volume": 13350.51388, "trades": 109, "taker_buy_base": 98168.0, "taker_buy_quote": 7733.45423 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.07847, "high": 0.07953, "low": 0.07847, "close": 0.07874, "volume": 151157.0, "close_time": 1759953599999, "quote_volume": 11961.87674, "trades": 74, "taker_buy_base": 87793.0, "taker_buy_quote": 6950.66531 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.07908, "high": 0.0794, "low": 0.07883, "close": 0.07927, "volume": 116167.0, "close_time": 1759967999999, "quote_volume": 9186.83911, "trades": 49, "taker_buy_base": 65380.0, "taker_buy_quote": 5169.00214 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.07908, "high": 0.07908, "low": 0.07729, "close": 0.07817, "volume": 143935.0, "close_time": 1759982399999, "quote_volume": 11260.87096, "trades": 60, "taker_buy_base": 19921.0, "taker_buy_quote": 1562.45537 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.07799, "high": 0.07832, "low": 0.0779, "close": 0.07792, "volume": 22939.0, "close_time": 1759996799999, "quote_volume": 1789.77879, "trades": 16, "taker_buy_base": 13121.0, "taker_buy_quote": 1024.05342 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.07818, "high": 0.07818, "low": 0.07585, "close": 0.07753, "volume": 131286.0, "close_time": 1760011199999, "quote_volume": 10048.97566, "trades": 104, "taker_buy_base": 68112.0, "taker_buy_quote": 5212.45548 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.07753, "high": 0.07823, "low": 0.07683, "close": 0.07705, "volume": 100302.0, "close_time": 1760025599999, "quote_volume": 7771.35071, "trades": 57, "taker_buy_base": 42384.0, "taker_buy_quote": 3283.2117 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.0772, "high": 0.07741, "low": 0.07596, "close": 0.07662, "volume": 154249.0, "close_time": 1760039999999, "quote_volume": 11797.48188, "trades": 71, "taker_buy_base": 57649.0, "taker_buy_quote": 4403.18995 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.07691, "high": 0.07753, "low": 0.07655, "close": 0.07732, "volume": 94041.0, "close_time": 1760054399999, "quote_volume": 7251.03651, "trades": 46, "taker_buy_base": 44632.0, "taker_buy_quote": 3437.59131 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.07749, "high": 0.07922, "low": 0.07721, "close": 0.07834, "volume": 225450.0, "close_time": 1760068799999, "quote_volume": 17604.16313, "trades": 94, "taker_buy_base": 108325.0, "taker_buy_quote": 8461.97564 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.07869, "high": 0.07888, "low": 0.0765, "close": 0.07679, "volume": 232935.0, "close_time": 1760083199999, "quote_volume": 18017.27358, "trades": 140, "taker_buy_base": 111920.0, "taker_buy_quote": 8668.45915 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.07686, "high": 0.07892, "low": 0.07685, "close": 0.07892, "volume": 151906.0, "close_time": 1760097599999, "quote_volume": 11834.53767, "trades": 79, "taker_buy_base": 82125.0, "taker_buy_quote": 6418.9358 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.07892, "high": 0.07919, "low": 0.07417, "close": 0.07429, "volume": 645460.0, "close_time": 1760111999999, "quote_volume": 48957.09073, "trades": 306, "taker_buy_base": 219251.0, "taker_buy_quote": 16750.07253 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.07421, "high": 0.07478, "low": 0.07346, "close": 0.07426, "volume": 676263.0, "close_time": 1760126399999, "quote_volume": 49970.94779, "trades": 272, "taker_buy_base": 337013.0, "taker_buy_quote": 24919.21665 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.07424, "high": 0.08316, "low": 0.06245, "close": 0.07565, "volume": 5155793.0, "close_time": 1760140799999, "quote_volume": 390017.34156, "trades": 3302, "taker_buy_base": 3107118.0, "taker_buy_quote": 236782.60093 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.07562, "high": 0.07853, "low": 0.07219, "close": 0.07562, "volume": 1050965.0, "close_time": 1760155199999, "quote_volume": 79689.29656, "trades": 702, "taker_buy_base": 578952.0, "taker_buy_quote": 43936.35176 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.07542, "high": 0.08355, "low": 0.07334, "close": 0.07388, "volume": 1422971.0, "close_time": 1760169599999, "quote_volume": 107693.04471, "trades": 862, "taker_buy_base": 804077.0, "taker_buy_quote": 61062.62841 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.07359, "high": 0.07662, "low": 0.07359, "close": 0.07483, "volume": 916988.0, "close_time": 1760183999999, "quote_volume": 69057.17686, "trades": 346, "taker_buy_base": 308138.0, "taker_buy_quote": 23162.11432 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.07456, "high": 0.07631, "low": 0.07274, "close": 0.07504, "volume": 716875.0, "close_time": 1760198399999, "quote_volume": 53332.68867, "trades": 222, "taker_buy_base": 404538.0, "taker_buy_quote": 30161.01031 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.07512, "high": 0.07562, "low": 0.07226, "close": 0.07263, "volume": 1076575.0, "close_time": 1760212799999, "quote_volume": 79999.04098, "trades": 290, "taker_buy_base": 470344.0, "taker_buy_quote": 34940.61114 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.07255, "high": 0.07411, "low": 0.07136, "close": 0.07339, "volume": 496341.0, "close_time": 1760227199999, "quote_volume": 36258.18181, "trades": 579, "taker_buy_base": 246283.0, "taker_buy_quote": 17986.38873 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.07335, "high": 0.07376, "low": 0.07249, "close": 0.07358, "volume": 648191.0, "close_time": 1760241599999, "quote_volume": 47361.15103, "trades": 475, "taker_buy_base": 305977.0, "taker_buy_quote": 22349.8833 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.07348, "high": 0.07495, "low": 0.07348, "close": 0.07463, "volume": 211687.0, "close_time": 1760255999999, "quote_volume": 15721.5208, "trades": 71, "taker_buy_base": 85383.0, "taker_buy_quote": 6340.09539 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.07497, "high": 0.0753, "low": 0.07402, "close": 0.07462, "volume": 479633.0, "close_time": 1760270399999, "quote_volume": 35838.4535, "trades": 233, "taker_buy_base": 216816.0, "taker_buy_quote": 16214.76158 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.07484, "high": 0.07753, "low": 0.0736, "close": 0.07735, "volume": 451723.0, "close_time": 1760284799999, "quote_volume": 33996.20453, "trades": 301, "taker_buy_base": 188667.0, "taker_buy_quote": 14301.30988 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.07789, "high": 0.08065, "low": 0.07775, "close": 0.08065, "volume": 1062962.0, "close_time": 1760299199999, "quote_volume": 84088.95503, "trades": 352, "taker_buy_base": 488622.0, "taker_buy_quote": 38750.79858 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.08087, "high": 0.08087, "low": 0.07827, "close": 0.07878, "volume": 366331.0, "close_time": 1760313599999, "quote_volume": 28987.90214, "trades": 170, "taker_buy_base": 182521.0, "taker_buy_quote": 14429.55395 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.07881, "high": 0.07918, "low": 0.07806, "close": 0.07855, "volume": 365696.0, "close_time": 1760327999999, "quote_volume": 28808.09773, "trades": 119, "taker_buy_base": 171994.0, "taker_buy_quote": 13551.70431 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0785, "high": 0.07933, "low": 0.0781, "close": 0.07878, "volume": 254359.0, "close_time": 1760342399999, "quote_volume": 19972.39213, "trades": 84, "taker_buy_base": 147206.0, "taker_buy_quote": 11551.34256 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.07868, "high": 0.07984, "low": 0.0778, "close": 0.07866, "volume": 452695.0, "close_time": 1760356799999, "quote_volume": 35812.96333, "trades": 146, "taker_buy_base": 261490.0, "taker_buy_quote": 20658.87188 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.07847, "high": 0.08044, "low": 0.07847, "close": 0.07982, "volume": 653404.0, "close_time": 1760371199999, "quote_volume": 51810.83788, "trades": 276, "taker_buy_base": 437524.0, "taker_buy_quote": 34655.26397 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.07988, "high": 0.08272, "low": 0.07941, "close": 0.08225, "volume": 241272.0, "close_time": 1760385599999, "quote_volume": 19597.19939, "trades": 119, "taker_buy_base": 149417.0, "taker_buy_quote": 12132.60333 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.08233, "high": 0.0851, "low": 0.08185, "close": 0.08509, "volume": 502908.0, "close_time": 1760399999999, "quote_volume": 41800.22124, "trades": 186, "taker_buy_base": 262586.0, "taker_buy_quote": 21894.43416 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.08504, "high": 0.08578, "low": 0.0832, "close": 0.0832, "volume": 799014.0, "close_time": 1760414399999, "quote_volume": 67113.72654, "trades": 269, "taker_buy_base": 562209.0, "taker_buy_quote": 47169.3861 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.08322, "high": 0.08396, "low": 0.07973, "close": 0.08079, "volume": 992579.0, "close_time": 1760428799999, "quote_volume": 81502.31364, "trades": 483, "taker_buy_base": 514350.0, "taker_buy_quote": 42220.43165 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.08046, "high": 0.08534, "low": 0.0802, "close": 0.08427, "volume": 865709.0, "close_time": 1760443199999, "quote_volume": 72088.39185, "trades": 441, "taker_buy_base": 475079.0, "taker_buy_quote": 39653.79131 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.08357, "high": 0.08452, "low": 0.08025, "close": 0.08452, "volume": 480145.0, "close_time": 1760457599999, "quote_volume": 39614.50753, "trades": 414, "taker_buy_base": 295438.0, "taker_buy_quote": 24425.92495 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.08444, "high": 0.08444, "low": 0.0818, "close": 0.08267, "volume": 524556.0, "close_time": 1760471999999, "quote_volume": 43589.49517, "trades": 219, "taker_buy_base": 246664.0, "taker_buy_quote": 20505.42943 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.08269, "high": 0.08308, "low": 0.08192, "close": 0.08273, "volume": 208520.0, "close_time": 1760486399999, "quote_volume": 17236.52412, "trades": 88, "taker_buy_base": 93668.0, "taker_buy_quote": 7740.78141 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.08273, "high": 0.08273, "low": 0.08093, "close": 0.08128, "volume": 269449.0, "close_time": 1760500799999, "quote_volume": 22017.38571, "trades": 127, "taker_buy_base": 146503.0, "taker_buy_quote": 11981.95141 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.08162, "high": 0.08223, "low": 0.08075, "close": 0.08185, "volume": 293922.0, "close_time": 1760515199999, "quote_volume": 23960.1987, "trades": 102, "taker_buy_base": 124238.0, "taker_buy_quote": 10124.87494 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.08193, "high": 0.08314, "low": 0.08103, "close": 0.08136, "volume": 197746.0, "close_time": 1760529599999, "quote_volume": 16181.19846, "trades": 104, "taker_buy_base": 99665.0, "taker_buy_quote": 8150.13539 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.08132, "high": 0.08136, "low": 0.0788, "close": 0.07927, "volume": 368929.0, "close_time": 1760543999999, "quote_volume": 29529.9801, "trades": 167, "taker_buy_base": 171509.0, "taker_buy_quote": 13720.92176 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.07909, "high": 0.07962, "low": 0.07711, "close": 0.0782, "volume": 511235.0, "close_time": 1760558399999, "quote_volume": 40019.07453, "trades": 231, "taker_buy_base": 245932.0, "taker_buy_quote": 19283.46697 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.07831, "high": 0.07831, "low": 0.07672, "close": 0.07786, "volume": 205787.0, "close_time": 1760572799999, "quote_volume": 15967.71613, "trades": 100, "taker_buy_base": 108650.0, "taker_buy_quote": 8423.72538 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.07777, "high": 0.07877, "low": 0.07773, "close": 0.0782, "volume": 186491.0, "close_time": 1760587199999, "quote_volume": 14603.12585, "trades": 104, "taker_buy_base": 103497.0, "taker_buy_quote": 8102.63745 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.07833, "high": 0.07909, "low": 0.07794, "close": 0.0783, "volume": 109249.0, "close_time": 1760601599999, "quote_volume": 8572.52232, "trades": 62, "taker_buy_base": 57885.0, "taker_buy_quote": 4540.8071 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.07825, "high": 0.07867, "low": 0.07531, "close": 0.07838, "volume": 280419.0, "close_time": 1760615999999, "quote_volume": 21728.83855, "trades": 157, "taker_buy_base": 121683.0, "taker_buy_quote": 9462.33775 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.07865, "high": 0.07921, "low": 0.07556, "close": 0.07582, "volume": 326495.0, "close_time": 1760630399999, "quote_volume": 25423.8536, "trades": 191, "taker_buy_base": 161962.0, "taker_buy_quote": 12634.57721 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0758, "high": 0.07741, "low": 0.07444, "close": 0.07564, "volume": 217151.0, "close_time": 1760644799999, "quote_volume": 16452.68135, "trades": 155, "taker_buy_base": 136189.0, "taker_buy_quote": 10312.27238 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0752, "high": 0.07573, "low": 0.07419, "close": 0.07573, "volume": 125124.0, "close_time": 1760659199999, "quote_volume": 9377.35168, "trades": 70, "taker_buy_base": 55869.0, "taker_buy_quote": 4184.21545 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.07574, "high": 0.07792, "low": 0.07563, "close": 0.07792, "volume": 129496.0, "close_time": 1760673599999, "quote_volume": 9981.40959, "trades": 81, "taker_buy_base": 55935.0, "taker_buy_quote": 4320.26662 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.07794, "high": 0.078, "low": 0.07312, "close": 0.07312, "volume": 278374.0, "close_time": 1760687999999, "quote_volume": 20931.31463, "trades": 194, "taker_buy_base": 166513.0, "taker_buy_quote": 12496.7762 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0731, "high": 0.07524, "low": 0.07223, "close": 0.07398, "volume": 322045.0, "close_time": 1760702399999, "quote_volume": 23601.136, "trades": 203, "taker_buy_base": 155424.0, "taker_buy_quote": 11418.64499 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.07439, "high": 0.07439, "low": 0.07262, "close": 0.07378, "volume": 255420.0, "close_time": 1760716799999, "quote_volume": 18732.62087, "trades": 343, "taker_buy_base": 163615.0, "taker_buy_quote": 11995.30085 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.07389, "high": 0.07523, "low": 0.07354, "close": 0.07437, "volume": 101958.0, "close_time": 1760731199999, "quote_volume": 7553.35042, "trades": 74, "taker_buy_base": 58148.0, "taker_buy_quote": 4309.15786 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.07433, "high": 0.07562, "low": 0.07433, "close": 0.07452, "volume": 61501.0, "close_time": 1760745599999, "quote_volume": 4604.0956, "trades": 38, "taker_buy_base": 33516.0, "taker_buy_quote": 2512.20704 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.07412, "high": 0.0749, "low": 0.07392, "close": 0.0746, "volume": 71177.0, "close_time": 1760759999999, "quote_volume": 5295.71607, "trades": 44, "taker_buy_base": 27484.0, "taker_buy_quote": 2046.43505 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.07415, "high": 0.07518, "low": 0.07365, "close": 0.07448, "volume": 137076.0, "close_time": 1760774399999, "quote_volume": 10203.4007, "trades": 87, "taker_buy_base": 75812.0, "taker_buy_quote": 5642.97927 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.07457, "high": 0.07516, "low": 0.07442, "close": 0.07494, "volume": 92180.0, "close_time": 1760788799999, "quote_volume": 6900.25296, "trades": 60, "taker_buy_base": 45119.0, "taker_buy_quote": 3379.10958 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.07498, "high": 0.07498, "low": 0.07368, "close": 0.07408, "volume": 25985.0, "close_time": 1760803199999, "quote_volume": 1923.0773, "trades": 34, "taker_buy_base": 12125.0, "taker_buy_quote": 896.35343 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.07412, "high": 0.07454, "low": 0.07326, "close": 0.07443, "volume": 89836.0, "close_time": 1760817599999, "quote_volume": 6653.03388, "trades": 60, "taker_buy_base": 45026.0, "taker_buy_quote": 3332.91069 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.07464, "high": 0.07495, "low": 0.07432, "close": 0.07469, "volume": 54628.0, "close_time": 1760831999999, "quote_volume": 4079.89389, "trades": 30, "taker_buy_base": 16926.0, "taker_buy_quote": 1265.39841 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.07458, "high": 0.07458, "low": 0.07435, "close": 0.07435, "volume": 4731.0, "close_time": 1760846399999, "quote_volume": 352.45549, "trades": 4, "taker_buy_base": 1663.0, "taker_buy_quote": 123.64405 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.07433, "high": 0.07447, "low": 0.07397, "close": 0.07412, "volume": 92470.0, "close_time": 1760860799999, "quote_volume": 6866.63504, "trades": 43, "taker_buy_base": 37512.0, "taker_buy_quote": 2784.34349 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.07427, "high": 0.07584, "low": 0.0734, "close": 0.07547, "volume": 216131.0, "close_time": 1760875199999, "quote_volume": 16166.30959, "trades": 140, "taker_buy_base": 118252.0, "taker_buy_quote": 8828.81978 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0754, "high": 0.07655, "low": 0.07486, "close": 0.07615, "volume": 266461.0, "close_time": 1760889599999, "quote_volume": 20282.98397, "trades": 136, "taker_buy_base": 113223.0, "taker_buy_quote": 8609.28998 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.07621, "high": 0.07683, "low": 0.07574, "close": 0.07622, "volume": 271409.0, "close_time": 1760903999999, "quote_volume": 20685.87722, "trades": 140, "taker_buy_base": 111576.0, "taker_buy_quote": 8503.80893 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.07638, "high": 0.07669, "low": 0.07589, "close": 0.0763, "volume": 68565.0, "close_time": 1760918399999, "quote_volume": 5234.52364, "trades": 53, "taker_buy_base": 36683.0, "taker_buy_quote": 2799.44114 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.07609, "high": 0.07745, "low": 0.07488, "close": 0.07734, "volume": 75806.0, "close_time": 1760932799999, "quote_volume": 5733.95934, "trades": 79, "taker_buy_base": 42807.0, "taker_buy_quote": 3247.57785 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.07745, "high": 0.07817, "low": 0.07713, "close": 0.07767, "volume": 78038.0, "close_time": 1760947199999, "quote_volume": 6061.04756, "trades": 68, "taker_buy_base": 48357.0, "taker_buy_quote": 3755.1812 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0778, "high": 0.07813, "low": 0.07727, "close": 0.07773, "volume": 99129.0, "close_time": 1760961599999, "quote_volume": 7700.96944, "trades": 52, "taker_buy_base": 26829.0, "taker_buy_quote": 2084.32328 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.07769, "high": 0.0785, "low": 0.07766, "close": 0.07786, "volume": 214164.0, "close_time": 1760975999999, "quote_volume": 16736.42621, "trades": 139, "taker_buy_base": 149121.0, "taker_buy_quote": 11650.6741 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0765, "high": 0.07732, "low": 0.07634, "close": 0.07732, "volume": 122358.0, "close_time": 1760990399999, "quote_volume": 9416.19817, "trades": 127, "taker_buy_base": 79789.0, "taker_buy_quote": 6144.09098 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.07718, "high": 0.0783, "low": 0.07718, "close": 0.07774, "volume": 53617.0, "close_time": 1761004799999, "quote_volume": 4175.60133, "trades": 42, "taker_buy_base": 26202.0, "taker_buy_quote": 2038.65095 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.07751, "high": 0.0777, "low": 0.07533, "close": 0.07542, "volume": 113159.0, "close_time": 1761019199999, "quote_volume": 8651.43362, "trades": 95, "taker_buy_base": 42377.0, "taker_buy_quote": 3241.67191 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.07526, "high": 0.07526, "low": 0.07385, "close": 0.07445, "volume": 109887.0, "close_time": 1761033599999, "quote_volume": 8176.28687, "trades": 75, "taker_buy_base": 66030.0, "taker_buy_quote": 4913.10538 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.07455, "high": 0.07456, "low": 0.07351, "close": 0.0745, "volume": 167496.0, "close_time": 1761047999999, "quote_volume": 12405.54655, "trades": 92, "taker_buy_base": 85748.0, "taker_buy_quote": 6352.88539 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.07443, "high": 0.07701, "low": 0.07345, "close": 0.07672, "volume": 145256.0, "close_time": 1761062399999, "quote_volume": 10918.33822, "trades": 129, "taker_buy_base": 87232.0, "taker_buy_quote": 6555.61428 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.07682, "high": 0.07715, "low": 0.07545, "close": 0.07665, "volume": 138300.0, "close_time": 1761076799999, "quote_volume": 10583.49688, "trades": 123, "taker_buy_base": 70916.0, "taker_buy_quote": 5432.61804 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.07628, "high": 0.07628, "low": 0.07378, "close": 0.07403, "volume": 303987.0, "close_time": 1761091199999, "quote_volume": 22858.80818, "trades": 147, "taker_buy_base": 115637.0, "taker_buy_quote": 8714.37337 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.07434, "high": 0.07485, "low": 0.07365, "close": 0.07483, "volume": 154660.0, "close_time": 1761105599999, "quote_volume": 11476.32346, "trades": 122, "taker_buy_base": 91406.0, "taker_buy_quote": 6780.94863 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.07477, "high": 0.07521, "low": 0.07428, "close": 0.07518, "volume": 134409.0, "close_time": 1761119999999, "quote_volume": 10062.04899, "trades": 76, "taker_buy_base": 75035.0, "taker_buy_quote": 5618.80403 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.07513, "high": 0.07611, "low": 0.07488, "close": 0.07526, "volume": 98384.0, "close_time": 1761134399999, "quote_volume": 7419.02539, "trades": 101, "taker_buy_base": 64292.0, "taker_buy_quote": 4855.3397 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.07542, "high": 0.07638, "low": 0.07442, "close": 0.07465, "volume": 263126.0, "close_time": 1761148799999, "quote_volume": 19843.12168, "trades": 143, "taker_buy_base": 117738.0, "taker_buy_quote": 8881.66384 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0746, "high": 0.07472, "low": 0.07384, "close": 0.07415, "volume": 403512.0, "close_time": 1761163199999, "quote_volume": 29982.70651, "trades": 178, "taker_buy_base": 209858.0, "taker_buy_quote": 15600.28902 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.07427, "high": 0.07465, "low": 0.07315, "close": 0.07465, "volume": 240727.0, "close_time": 1761177599999, "quote_volume": 17720.5266, "trades": 135, "taker_buy_base": 124730.0, "taker_buy_quote": 9191.74965 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.07452, "high": 0.07549, "low": 0.07435, "close": 0.07535, "volume": 114059.0, "close_time": 1761191999999, "quote_volume": 8560.23939, "trades": 46, "taker_buy_base": 57510.0, "taker_buy_quote": 4317.77634 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.07494, "high": 0.07591, "low": 0.07492, "close": 0.07577, "volume": 81304.0, "close_time": 1761206399999, "quote_volume": 6119.55426, "trades": 40, "taker_buy_base": 42805.0, "taker_buy_quote": 3225.15919 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.076, "high": 0.07618, "low": 0.07492, "close": 0.07492, "volume": 87170.0, "close_time": 1761220799999, "quote_volume": 6574.69036, "trades": 95, "taker_buy_base": 50822.0, "taker_buy_quote": 3830.92207 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.07496, "high": 0.07638, "low": 0.07487, "close": 0.07638, "volume": 112055.0, "close_time": 1761235199999, "quote_volume": 8454.07713, "trades": 86, "taker_buy_base": 73092.0, "taker_buy_quote": 5520.20895 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.07648, "high": 0.07745, "low": 0.07622, "close": 0.07709, "volume": 265388.0, "close_time": 1761249599999, "quote_volume": 20394.16067, "trades": 198, "taker_buy_base": 144524.0, "taker_buy_quote": 11108.58119 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.07677, "high": 0.07933, "low": 0.07676, "close": 0.07926, "volume": 104516.0, "close_time": 1761263999999, "quote_volume": 8125.14153, "trades": 95, "taker_buy_base": 45902.0, "taker_buy_quote": 3580.30121 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.07911, "high": 0.07972, "low": 0.07854, "close": 0.07946, "volume": 147470.0, "close_time": 1761278399999, "quote_volume": 11667.12974, "trades": 90, "taker_buy_base": 92551.0, "taker_buy_quote": 7328.17647 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.07941, "high": 0.08006, "low": 0.07798, "close": 0.0781, "volume": 232536.0, "close_time": 1761292799999, "quote_volume": 18339.07184, "trades": 114, "taker_buy_base": 101053.0, "taker_buy_quote": 7996.47713 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.07849, "high": 0.08001, "low": 0.07848, "close": 0.07992, "volume": 229611.0, "close_time": 1761307199999, "quote_volume": 18169.47328, "trades": 135, "taker_buy_base": 92871.0, "taker_buy_quote": 7343.85782 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.08031, "high": 0.08042, "low": 0.07745, "close": 0.07765, "volume": 237687.0, "close_time": 1761321599999, "quote_volume": 18826.71271, "trades": 195, "taker_buy_base": 109146.0, "taker_buy_quote": 8647.09559 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.07765, "high": 0.07953, "low": 0.07751, "close": 0.0782, "volume": 214137.0, "close_time": 1761335999999, "quote_volume": 16817.40717, "trades": 140, "taker_buy_base": 123128.0, "taker_buy_quote": 9664.16344 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.07848, "high": 0.07865, "low": 0.078, "close": 0.07812, "volume": 155627.0, "close_time": 1761350399999, "quote_volume": 12199.54197, "trades": 142, "taker_buy_base": 89919.0, "taker_buy_quote": 7051.70564 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0778, "high": 0.07818, "low": 0.07745, "close": 0.0775, "volume": 116500.0, "close_time": 1761364799999, "quote_volume": 9066.50803, "trades": 82, "taker_buy_base": 62562.0, "taker_buy_quote": 4873.13631 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.07745, "high": 0.07793, "low": 0.07745, "close": 0.07781, "volume": 77364.0, "close_time": 1761379199999, "quote_volume": 6009.76884, "trades": 50, "taker_buy_base": 45987.0, "taker_buy_quote": 3570.81868 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.07807, "high": 0.07821, "low": 0.07778, "close": 0.07781, "volume": 35866.0, "close_time": 1761393599999, "quote_volume": 2796.70695, "trades": 18, "taker_buy_base": 20132.0, "taker_buy_quote": 1569.67153 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.07839, "high": 0.07848, "low": 0.07795, "close": 0.07807, "volume": 74315.0, "close_time": 1761407999999, "quote_volume": 5802.57927, "trades": 45, "taker_buy_base": 28790.0, "taker_buy_quote": 2248.35344 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.07844, "high": 0.07865, "low": 0.078, "close": 0.07845, "volume": 154133.0, "close_time": 1761422399999, "quote_volume": 12064.45492, "trades": 83, "taker_buy_base": 74140.0, "taker_buy_quote": 5802.79238 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.07861, "high": 0.07861, "low": 0.07791, "close": 0.07816, "volume": 71798.0, "close_time": 1761436799999, "quote_volume": 5616.23662, "trades": 36, "taker_buy_base": 34009.0, "taker_buy_quote": 2658.53793 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.07798, "high": 0.07798, "low": 0.07699, "close": 0.07725, "volume": 45466.0, "close_time": 1761451199999, "quote_volume": 3515.24392, "trades": 34, "taker_buy_base": 24956.0, "taker_buy_quote": 1930.58174 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.07724, "high": 0.07774, "low": 0.0771, "close": 0.07772, "volume": 62877.0, "close_time": 1761465599999, "quote_volume": 4878.58982, "trades": 41, "taker_buy_base": 22407.0, "taker_buy_quote": 1738.9521 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.07751, "high": 0.07878, "low": 0.07751, "close": 0.07845, "volume": 95450.0, "close_time": 1761479999999, "quote_volume": 7458.02613, "trades": 130, "taker_buy_base": 47666.0, "taker_buy_quote": 3725.38853 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.07869, "high": 0.07873, "low": 0.07817, "close": 0.07873, "volume": 110648.0, "close_time": 1761494399999, "quote_volume": 8682.10089, "trades": 81, "taker_buy_base": 47632.0, "taker_buy_quote": 3734.90562 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.07873, "high": 0.0801, "low": 0.07873, "close": 0.079, "volume": 87965.0, "close_time": 1761508799999, "quote_volume": 6987.76388, "trades": 51, "taker_buy_base": 41712.0, "taker_buy_quote": 3312.20185 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.079, "high": 0.07994, "low": 0.07843, "close": 0.07973, "volume": 97368.0, "close_time": 1761523199999, "quote_volume": 7718.83606, "trades": 66, "taker_buy_base": 42253.0, "taker_buy_quote": 3353.21266 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.07973, "high": 0.08097, "low": 0.07973, "close": 0.08083, "volume": 140126.0, "close_time": 1761537599999, "quote_volume": 11282.84813, "trades": 81, "taker_buy_base": 75210.0, "taker_buy_quote": 6057.03608 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.08069, "high": 0.08116, "low": 0.07961, "close": 0.08037, "volume": 149832.0, "close_time": 1761551999999, "quote_volume": 12033.79425, "trades": 93, "taker_buy_base": 57508.0, "taker_buy_quote": 4628.33866 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.08045, "high": 0.08066, "low": 0.07882, "close": 0.07952, "volume": 220185.0, "close_time": 1761566399999, "quote_volume": 17531.74906, "trades": 140, "taker_buy_base": 101830.0, "taker_buy_quote": 8091.00097 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.07953, "high": 0.07953, "low": 0.07854, "close": 0.07914, "volume": 98421.0, "close_time": 1761580799999, "quote_volume": 7789.59998, "trades": 77, "taker_buy_base": 62858.0, "taker_buy_quote": 4977.22991 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.07926, "high": 0.08078, "low": 0.07926, "close": 0.08009, "volume": 185837.0, "close_time": 1761595199999, "quote_volume": 14890.35343, "trades": 127, "taker_buy_base": 101276.0, "taker_buy_quote": 8121.471 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.07995, "high": 0.07995, "low": 0.07872, "close": 0.07885, "volume": 168192.0, "close_time": 1761609599999, "quote_volume": 13345.29034, "trades": 91, "taker_buy_base": 97513.0, "taker_buy_quote": 7738.3573 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.07902, "high": 0.07952, "low": 0.07794, "close": 0.07812, "volume": 323581.0, "close_time": 1761623999999, "quote_volume": 25548.00176, "trades": 185, "taker_buy_base": 143122.0, "taker_buy_quote": 11279.3841 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.07827, "high": 0.07859, "low": 0.07755, "close": 0.07859, "volume": 95080.0, "close_time": 1761638399999, "quote_volume": 7424.26196, "trades": 65, "taker_buy_base": 58007.0, "taker_buy_quote": 4530.15707 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.07863, "high": 0.07901, "low": 0.07837, "close": 0.07901, "volume": 70277.0, "close_time": 1761652799999, "quote_volume": 5536.35825, "trades": 27, "taker_buy_base": 32805.0, "taker_buy_quote": 2583.9336 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0784, "high": 0.07924, "low": 0.07742, "close": 0.07805, "volume": 117025.0, "close_time": 1761667199999, "quote_volume": 9195.1177, "trades": 83, "taker_buy_base": 44504.0, "taker_buy_quote": 3502.75557 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.07805, "high": 0.07854, "low": 0.07621, "close": 0.07647, "volume": 172656.0, "close_time": 1761681599999, "quote_volume": 13364.15286, "trades": 108, "taker_buy_base": 80865.0, "taker_buy_quote": 6262.02642 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.07641, "high": 0.07641, "low": 0.07425, "close": 0.07613, "volume": 255251.0, "close_time": 1761695999999, "quote_volume": 19304.53422, "trades": 157, "taker_buy_base": 123799.0, "taker_buy_quote": 9363.61057 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.07619, "high": 0.07664, "low": 0.07597, "close": 0.0765, "volume": 92010.0, "close_time": 1761710399999, "quote_volume": 7023.10547, "trades": 41, "taker_buy_base": 41047.0, "taker_buy_quote": 3133.1203 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.07641, "high": 0.07691, "low": 0.07621, "close": 0.07644, "volume": 115126.0, "close_time": 1761724799999, "quote_volume": 8813.17478, "trades": 63, "taker_buy_base": 59976.0, "taker_buy_quote": 4588.75726 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.07625, "high": 0.07693, "low": 0.07595, "close": 0.07689, "volume": 48615.0, "close_time": 1761739199999, "quote_volume": 3717.69504, "trades": 31, "taker_buy_base": 24156.0, "taker_buy_quote": 1847.42087 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.07689, "high": 0.07709, "low": 0.07532, "close": 0.07547, "volume": 78157.0, "close_time": 1761753599999, "quote_volume": 5951.27058, "trades": 49, "taker_buy_base": 43519.0, "taker_buy_quote": 3312.26647 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.07561, "high": 0.07684, "low": 0.07397, "close": 0.07615, "volume": 211469.0, "close_time": 1761767999999, "quote_volume": 15938.974, "trades": 210, "taker_buy_base": 88312.0, "taker_buy_quote": 6672.59209 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.07628, "high": 0.07717, "low": 0.07618, "close": 0.07622, "volume": 206110.0, "close_time": 1761782399999, "quote_volume": 15820.9112, "trades": 98, "taker_buy_base": 108776.0, "taker_buy_quote": 8352.13871 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.07618, "high": 0.07659, "low": 0.07525, "close": 0.07535, "volume": 130963.0, "close_time": 1761796799999, "quote_volume": 9957.15787, "trades": 100, "taker_buy_base": 69241.0, "taker_buy_quote": 5271.51546 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.07528, "high": 0.07618, "low": 0.0737, "close": 0.07618, "volume": 90305.0, "close_time": 1761811199999, "quote_volume": 6784.35639, "trades": 79, "taker_buy_base": 40123.0, "taker_buy_quote": 3020.2742 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.07618, "high": 0.07618, "low": 0.07443, "close": 0.07451, "volume": 97338.0, "close_time": 1761825599999, "quote_volume": 7298.7213, "trades": 67, "taker_buy_base": 47151.0, "taker_buy_quote": 3535.66276 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.07439, "high": 0.07445, "low": 0.073, "close": 0.07315, "volume": 317923.0, "close_time": 1761839999999, "quote_volume": 23453.61265, "trades": 135, "taker_buy_base": 145645.0, "taker_buy_quote": 10751.05114 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0733, "high": 0.07375, "low": 0.07261, "close": 0.07288, "volume": 336227.0, "close_time": 1761854399999, "quote_volume": 24599.60525, "trades": 157, "taker_buy_base": 203591.0, "taker_buy_quote": 14894.03144 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.07302, "high": 0.07369, "low": 0.07283, "close": 0.07355, "volume": 226870.0, "close_time": 1761868799999, "quote_volume": 16589.96254, "trades": 102, "taker_buy_base": 129914.0, "taker_buy_quote": 9502.15894 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.07398, "high": 0.07398, "low": 0.07355, "close": 0.07357, "volume": 5558.0, "close_time": 1761883199999, "quote_volume": 409.1475, "trades": 8, "taker_buy_base": 714.0, "taker_buy_quote": 52.82172 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0744, "high": 0.0744, "low": 0.07378, "close": 0.07412, "volume": 112798.0, "close_time": 1761897599999, "quote_volume": 8348.66914, "trades": 51, "taker_buy_base": 58440.0, "taker_buy_quote": 4324.79699 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.07407, "high": 0.07414, "low": 0.07335, "close": 0.07414, "volume": 94032.0, "close_time": 1761911999999, "quote_volume": 6939.851, "trades": 39, "taker_buy_base": 37343.0, "taker_buy_quote": 2756.02724 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.07414, "high": 0.0748, "low": 0.07378, "close": 0.07471, "volume": 204489.0, "close_time": 1761926399999, "quote_volume": 15173.97318, "trades": 91, "taker_buy_base": 96496.0, "taker_buy_quote": 7161.95811 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.07422, "high": 0.07455, "low": 0.07313, "close": 0.07455, "volume": 164230.0, "close_time": 1761940799999, "quote_volume": 12115.91171, "trades": 64, "taker_buy_base": 71839.0, "taker_buy_quote": 5300.74444 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.07449, "high": 0.07487, "low": 0.07412, "close": 0.07456, "volume": 57368.0, "close_time": 1761955199999, "quote_volume": 4276.22879, "trades": 36, "taker_buy_base": 32851.0, "taker_buy_quote": 2448.40327 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.07457, "high": 0.07539, "low": 0.07456, "close": 0.07539, "volume": 67649.0, "close_time": 1761969599999, "quote_volume": 5071.34087, "trades": 75, "taker_buy_base": 31890.0, "taker_buy_quote": 2391.77352 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.07546, "high": 0.07587, "low": 0.07504, "close": 0.07553, "volume": 139507.0, "close_time": 1761983999999, "quote_volume": 10525.34063, "trades": 85, "taker_buy_base": 57076.0, "taker_buy_quote": 4304.58667 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.07566, "high": 0.07643, "low": 0.07564, "close": 0.07627, "volume": 156580.0, "close_time": 1761998399999, "quote_volume": 11876.82039, "trades": 72, "taker_buy_base": 55241.0, "taker_buy_quote": 4201.85786 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.07632, "high": 0.07695, "low": 0.07578, "close": 0.07621, "volume": 41577.0, "close_time": 1762012799999, "quote_volume": 3172.78567, "trades": 36, "taker_buy_base": 18045.0, "taker_buy_quote": 1377.1769 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.07621, "high": 0.07621, "low": 0.07533, "close": 0.07533, "volume": 56758.0, "close_time": 1762027199999, "quote_volume": 4302.57709, "trades": 27, "taker_buy_base": 25005.0, "taker_buy_quote": 1894.98609 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.07539, "high": 0.07551, "low": 0.07482, "close": 0.07525, "volume": 107302.0, "close_time": 1762041599999, "quote_volume": 8052.69147, "trades": 43, "taker_buy_base": 79261.0, "taker_buy_quote": 5944.43095 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0755, "high": 0.0755, "low": 0.07461, "close": 0.07466, "volume": 118882.0, "close_time": 1762055999999, "quote_volume": 8941.2733, "trades": 54, "taker_buy_base": 58214.0, "taker_buy_quote": 4379.00817 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.07482, "high": 0.07573, "low": 0.0746, "close": 0.07573, "volume": 87319.0, "close_time": 1762070399999, "quote_volume": 6545.56538, "trades": 53, "taker_buy_base": 40643.0, "taker_buy_quote": 3049.22592 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.07548, "high": 0.07548, "low": 0.07428, "close": 0.07453, "volume": 200772.0, "close_time": 1762084799999, "quote_volume": 15010.90962, "trades": 89, "taker_buy_base": 115392.0, "taker_buy_quote": 8632.44587 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0748, "high": 0.07507, "low": 0.07342, "close": 0.07395, "volume": 134858.0, "close_time": 1762099199999, "quote_volume": 9982.01712, "trades": 105, "taker_buy_base": 69880.0, "taker_buy_quote": 5178.36528 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.07403, "high": 0.07548, "low": 0.07374, "close": 0.07516, "volume": 126989.0, "close_time": 1762113599999, "quote_volume": 9496.37927, "trades": 51, "taker_buy_base": 49379.0, "taker_buy_quote": 3686.83095 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.07533, "high": 0.07539, "low": 0.0743, "close": 0.07539, "volume": 205464.0, "close_time": 1762127999999, "quote_volume": 15406.82596, "trades": 76, "taker_buy_base": 114213.0, "taker_buy_quote": 8565.28395 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.07534, "high": 0.07562, "low": 0.073, "close": 0.07305, "volume": 128591.0, "close_time": 1762142399999, "quote_volume": 9502.30805, "trades": 82, "taker_buy_base": 59886.0, "taker_buy_quote": 4422.69363 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.07275, "high": 0.07353, "low": 0.07258, "close": 0.07312, "volume": 102544.0, "close_time": 1762156799999, "quote_volume": 7475.45148, "trades": 72, "taker_buy_base": 42040.0, "taker_buy_quote": 3063.90341 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.07302, "high": 0.07376, "low": 0.07274, "close": 0.07335, "volume": 110220.0, "close_time": 1762171199999, "quote_volume": 8071.6917, "trades": 57, "taker_buy_base": 55053.0, "taker_buy_quote": 4030.15763 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.073, "high": 0.07453, "low": 0.07265, "close": 0.07349, "volume": 702754.0, "close_time": 1762185599999, "quote_volume": 51568.7241, "trades": 250, "taker_buy_base": 310423.0, "taker_buy_quote": 22809.32523 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.07349, "high": 0.07454, "low": 0.07291, "close": 0.07318, "volume": 277179.0, "close_time": 1762199999999, "quote_volume": 20430.29081, "trades": 137, "taker_buy_base": 137524.0, "taker_buy_quote": 10139.58099 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.07318, "high": 0.07398, "low": 0.07274, "close": 0.07363, "volume": 220934.0, "close_time": 1762214399999, "quote_volume": 16224.90236, "trades": 112, "taker_buy_base": 119655.0, "taker_buy_quote": 8782.81218 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.07352, "high": 0.07352, "low": 0.07229, "close": 0.07286, "volume": 194682.0, "close_time": 1762228799999, "quote_volume": 14160.74416, "trades": 111, "taker_buy_base": 82567.0, "taker_buy_quote": 6006.56918 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0728, "high": 0.07325, "low": 0.07171, "close": 0.0724, "volume": 299097.0, "close_time": 1762243199999, "quote_volume": 21603.29486, "trades": 149, "taker_buy_base": 124697.0, "taker_buy_quote": 9009.13394 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.07217, "high": 0.07282, "low": 0.07214, "close": 0.07256, "volume": 117591.0, "close_time": 1762257599999, "quote_volume": 8513.65917, "trades": 63, "taker_buy_base": 62623.0, "taker_buy_quote": 4533.99442 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.07247, "high": 0.07329, "low": 0.07209, "close": 0.07247, "volume": 188429.0, "close_time": 1762271999999, "quote_volume": 13681.40286, "trades": 79, "taker_buy_base": 101956.0, "taker_buy_quote": 7401.57724 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.07237, "high": 0.07977, "low": 0.0721, "close": 0.0772, "volume": 1900125.0, "close_time": 1762286399999, "quote_volume": 145729.32424, "trades": 920, "taker_buy_base": 1053028.0, "taker_buy_quote": 80748.62209 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.07712, "high": 0.07889, "low": 0.07636, "close": 0.07748, "volume": 1055516.0, "close_time": 1762300799999, "quote_volume": 81761.91439, "trades": 509, "taker_buy_base": 724009.0, "taker_buy_quote": 56111.98733 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.07791, "high": 0.07791, "low": 0.07566, "close": 0.07693, "volume": 390996.0, "close_time": 1762315199999, "quote_volume": 30031.63164, "trades": 173, "taker_buy_base": 112319.0, "taker_buy_quote": 8611.5741 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.07724, "high": 0.0773, "low": 0.07604, "close": 0.07675, "volume": 347548.0, "close_time": 1762329599999, "quote_volume": 26688.32535, "trades": 134, "taker_buy_base": 230903.0, "taker_buy_quote": 17737.32505 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.07682, "high": 0.07731, "low": 0.0762, "close": 0.07731, "volume": 195958.0, "close_time": 1762343999999, "quote_volume": 14990.44925, "trades": 62, "taker_buy_base": 102972.0, "taker_buy_quote": 7881.97123 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.07701, "high": 0.07738, "low": 0.0766, "close": 0.07732, "volume": 222412.0, "close_time": 1762358399999, "quote_volume": 17129.31825, "trades": 109, "taker_buy_base": 115141.0, "taker_buy_quote": 8874.21229 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.07723, "high": 0.07741, "low": 0.07682, "close": 0.07688, "volume": 153792.0, "close_time": 1762372799999, "quote_volume": 11858.98114, "trades": 62, "taker_buy_base": 66287.0, "taker_buy_quote": 5111.26326 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.07688, "high": 0.07729, "low": 0.07661, "close": 0.07716, "volume": 243714.0, "close_time": 1762387199999, "quote_volume": 18794.00419, "trades": 95, "taker_buy_base": 91192.0, "taker_buy_quote": 7026.62748 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.07724, "high": 0.07742, "low": 0.07687, "close": 0.07742, "volume": 61702.0, "close_time": 1762401599999, "quote_volume": 4756.89796, "trades": 30, "taker_buy_base": 29707.0, "taker_buy_quote": 2290.66351 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.07776, "high": 0.07795, "low": 0.07715, "close": 0.07715, "volume": 86427.0, "close_time": 1762415999999, "quote_volume": 6705.71345, "trades": 23, "taker_buy_base": 31170.0, "taker_buy_quote": 2420.00104 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.07745, "high": 0.07795, "low": 0.0772, "close": 0.07742, "volume": 81414.0, "close_time": 1762430399999, "quote_volume": 6317.82982, "trades": 31, "taker_buy_base": 52408.0, "taker_buy_quote": 4068.97764 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.07752, "high": 0.07779, "low": 0.07688, "close": 0.07688, "volume": 101866.0, "close_time": 1762444799999, "quote_volume": 7879.99763, "trades": 43, "taker_buy_base": 48328.0, "taker_buy_quote": 3743.05186 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.07691, "high": 0.07826, "low": 0.07691, "close": 0.07799, "volume": 66245.0, "close_time": 1762459199999, "quote_volume": 5156.93903, "trades": 43, "taker_buy_base": 39259.0, "taker_buy_quote": 3055.87248 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.07806, "high": 0.07846, "low": 0.07723, "close": 0.07773, "volume": 267639.0, "close_time": 1762473599999, "quote_volume": 20790.70507, "trades": 96, "taker_buy_base": 105566.0, "taker_buy_quote": 8219.94601 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.07766, "high": 0.0784, "low": 0.0773, "close": 0.07825, "volume": 142920.0, "close_time": 1762487999999, "quote_volume": 11117.32257, "trades": 63, "taker_buy_base": 83314.0, "taker_buy_quote": 6485.15019 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.07834, "high": 0.07937, "low": 0.07834, "close": 0.07903, "volume": 203817.0, "close_time": 1762502399999, "quote_volume": 16091.7319, "trades": 82, "taker_buy_base": 102119.0, "taker_buy_quote": 8068.63003 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.07916, "high": 0.07916, "low": 0.07713, "close": 0.07781, "volume": 173392.0, "close_time": 1762516799999, "quote_volume": 13543.30955, "trades": 102, "taker_buy_base": 81562.0, "taker_buy_quote": 6371.79472 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0774, "high": 0.08003, "low": 0.07723, "close": 0.07957, "volume": 280035.0, "close_time": 1762531199999, "quote_volume": 22053.01126, "trades": 203, "taker_buy_base": 155758.0, "taker_buy_quote": 12265.94071 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.07931, "high": 0.08125, "low": 0.07829, "close": 0.07932, "volume": 661659.0, "close_time": 1762545599999, "quote_volume": 52546.17659, "trades": 289, "taker_buy_base": 330688.0, "taker_buy_quote": 26254.01092 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0795, "high": 0.07993, "low": 0.07919, "close": 0.07959, "volume": 213916.0, "close_time": 1762559999999, "quote_volume": 17027.25111, "trades": 133, "taker_buy_base": 96305.0, "taker_buy_quote": 7672.98805 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.07977, "high": 0.08013, "low": 0.07823, "close": 0.07823, "volume": 132356.0, "close_time": 1762574399999, "quote_volume": 10454.80274, "trades": 98, "taker_buy_base": 65204.0, "taker_buy_quote": 5148.64062 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0784, "high": 0.07882, "low": 0.07611, "close": 0.07671, "volume": 607798.0, "close_time": 1762588799999, "quote_volume": 46944.61671, "trades": 358, "taker_buy_base": 244778.0, "taker_buy_quote": 18892.69148 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.07663, "high": 0.08056, "low": 0.07649, "close": 0.07973, "volume": 407673.0, "close_time": 1762603199999, "quote_volume": 32170.90542, "trades": 237, "taker_buy_base": 269871.0, "taker_buy_quote": 21303.45131 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.08044, "high": 0.08053, "low": 0.07703, "close": 0.07725, "volume": 375569.0, "close_time": 1762617599999, "quote_volume": 29445.05305, "trades": 159, "taker_buy_base": 190404.0, "taker_buy_quote": 14920.92322 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.07735, "high": 0.07811, "low": 0.07717, "close": 0.07762, "volume": 70968.0, "close_time": 1762631999999, "quote_volume": 5503.27398, "trades": 25, "taker_buy_base": 25910.0, "taker_buy_quote": 2007.15774 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.07773, "high": 0.07811, "low": 0.07735, "close": 0.07798, "volume": 77685.0, "close_time": 1762646399999, "quote_volume": 6046.24578, "trades": 34, "taker_buy_base": 38401.0, "taker_buy_quote": 2990.63485 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.07795, "high": 0.07795, "low": 0.0767, "close": 0.07728, "volume": 87200.0, "close_time": 1762660799999, "quote_volume": 6744.95971, "trades": 49, "taker_buy_base": 34454.0, "taker_buy_quote": 2666.09581 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.07748, "high": 0.07926, "low": 0.07748, "close": 0.07817, "volume": 270604.0, "close_time": 1762675199999, "quote_volume": 21271.62402, "trades": 122, "taker_buy_base": 144455.0, "taker_buy_quote": 11372.4927 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.07827, "high": 0.07849, "low": 0.07723, "close": 0.07773, "volume": 242396.0, "close_time": 1762689599999, "quote_volume": 18896.1621, "trades": 93, "taker_buy_base": 122466.0, "taker_buy_quote": 9543.72344 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0779, "high": 0.07851, "low": 0.07753, "close": 0.07831, "volume": 106088.0, "close_time": 1762703999999, "quote_volume": 8279.19509, "trades": 45, "taker_buy_base": 46026.0, "taker_buy_quote": 3588.95132 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.07816, "high": 0.07912, "low": 0.0781, "close": 0.07885, "volume": 413538.0, "close_time": 1762718399999, "quote_volume": 32503.50283, "trades": 71, "taker_buy_base": 117887.0, "taker_buy_quote": 9255.38284 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.07908, "high": 0.07908, "low": 0.07851, "close": 0.07857, "volume": 61207.0, "close_time": 1762732799999, "quote_volume": 4822.93257, "trades": 33, "taker_buy_base": 34448.0, "taker_buy_quote": 2713.74234 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.07854, "high": 0.07918, "low": 0.07832, "close": 0.07914, "volume": 46892.0, "close_time": 1762747199999, "quote_volume": 3700.25519, "trades": 34, "taker_buy_base": 30392.0, "taker_buy_quote": 2398.48054 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.07895, "high": 0.07928, "low": 0.07816, "close": 0.07865, "volume": 226411.0, "close_time": 1762761599999, "quote_volume": 17790.16534, "trades": 112, "taker_buy_base": 92700.0, "taker_buy_quote": 7293.48464 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.07855, "high": 0.07942, "low": 0.0782, "close": 0.07932, "volume": 134478.0, "close_time": 1762775999999, "quote_volume": 10602.77061, "trades": 71, "taker_buy_base": 70484.0, "taker_buy_quote": 5561.82106 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.07911, "high": 0.0794, "low": 0.07785, "close": 0.07895, "volume": 77564.0, "close_time": 1762790399999, "quote_volume": 6105.37353, "trades": 71, "taker_buy_base": 43968.0, "taker_buy_quote": 3459.84663 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.07882, "high": 0.07913, "low": 0.0786, "close": 0.07886, "volume": 56055.0, "close_time": 1762804799999, "quote_volume": 4418.51888, "trades": 35, "taker_buy_base": 31434.0, "taker_buy_quote": 2479.54603 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.07875, "high": 0.07922, "low": 0.07778, "close": 0.07922, "volume": 65329.0, "close_time": 1762819199999, "quote_volume": 5131.8294, "trades": 64, "taker_buy_base": 34964.0, "taker_buy_quote": 2746.17186 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.07881, "high": 0.07894, "low": 0.07814, "close": 0.07892, "volume": 44393.0, "close_time": 1762833599999, "quote_volume": 3488.94476, "trades": 32, "taker_buy_base": 22489.0, "taker_buy_quote": 1766.42758 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.07856, "high": 0.07869, "low": 0.07778, "close": 0.07778, "volume": 42632.0, "close_time": 1762847999999, "quote_volume": 3340.91063, "trades": 44, "taker_buy_base": 32863.0, "taker_buy_quote": 2575.07468 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.07788, "high": 0.08065, "low": 0.0777, "close": 0.07913, "volume": 251504.0, "close_time": 1762862399999, "quote_volume": 20078.89684, "trades": 146, "taker_buy_base": 116840.0, "taker_buy_quote": 9327.28227 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.07983, "high": 0.08088, "low": 0.079, "close": 0.07955, "volume": 201205.0, "close_time": 1762876799999, "quote_volume": 16047.39323, "trades": 107, "taker_buy_base": 109302.0, "taker_buy_quote": 8716.84203 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.07955, "high": 0.08041, "low": 0.07832, "close": 0.07832, "volume": 238053.0, "close_time": 1762891199999, "quote_volume": 18986.92918, "trades": 109, "taker_buy_base": 139806.0, "taker_buy_quote": 11152.80885 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.07809, "high": 0.07854, "low": 0.07744, "close": 0.07744, "volume": 141524.0, "close_time": 1762905599999, "quote_volume": 11059.31051, "trades": 81, "taker_buy_base": 65318.0, "taker_buy_quote": 5105.83156 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.07781, "high": 0.07828, "low": 0.07746, "close": 0.0781, "volume": 74500.0, "close_time": 1762919999999, "quote_volume": 5792.49516, "trades": 37, "taker_buy_base": 41981.0, "taker_buy_quote": 3263.21696 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.07824, "high": 0.07873, "low": 0.07785, "close": 0.07845, "volume": 70143.0, "close_time": 1762934399999, "quote_volume": 5490.63979, "trades": 33, "taker_buy_base": 36277.0, "taker_buy_quote": 2838.28516 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.07818, "high": 0.0798, "low": 0.07803, "close": 0.07861, "volume": 265221.0, "close_time": 1762948799999, "quote_volume": 20837.18939, "trades": 89, "taker_buy_base": 159207.0, "taker_buy_quote": 12535.884 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.07839, "high": 0.07859, "low": 0.07734, "close": 0.07747, "volume": 575312.0, "close_time": 1762963199999, "quote_volume": 44861.42356, "trades": 165, "taker_buy_base": 137231.0, "taker_buy_quote": 10691.42287 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.07736, "high": 0.07744, "low": 0.07698, "close": 0.07723, "volume": 120310.0, "close_time": 1762977599999, "quote_volume": 9290.07929, "trades": 61, "taker_buy_base": 87824.0, "taker_buy_quote": 6782.45799 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0771, "high": 0.07808, "low": 0.07701, "close": 0.07783, "volume": 131502.0, "close_time": 1762991999999, "quote_volume": 10189.25, "trades": 108, "taker_buy_base": 78114.0, "taker_buy_quote": 6057.91417 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.07829, "high": 0.07829, "low": 0.0771, "close": 0.07736, "volume": 89565.0, "close_time": 1763006399999, "quote_volume": 6947.12027, "trades": 78, "taker_buy_base": 43921.0, "taker_buy_quote": 3401.23097 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.07736, "high": 0.07789, "low": 0.0773, "close": 0.07772, "volume": 55802.0, "close_time": 1763020799999, "quote_volume": 4327.88919, "trades": 27, "taker_buy_base": 27069.0, "taker_buy_quote": 2099.46434 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.07762, "high": 0.07777, "low": 0.0774, "close": 0.07749, "volume": 33638.0, "close_time": 1763035199999, "quote_volume": 2609.68726, "trades": 26, "taker_buy_base": 15237.0, "taker_buy_quote": 1181.87317 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0776, "high": 0.07811, "low": 0.07723, "close": 0.07757, "volume": 169548.0, "close_time": 1763049599999, "quote_volume": 13177.6107, "trades": 153, "taker_buy_base": 84229.0, "taker_buy_quote": 6545.06337 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.07747, "high": 0.07795, "low": 0.07727, "close": 0.07749, "volume": 122343.0, "close_time": 1763063999999, "quote_volume": 9495.68442, "trades": 68, "taker_buy_base": 67805.0, "taker_buy_quote": 5263.76409 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.07749, "high": 0.07762, "low": 0.07645, "close": 0.07675, "volume": 183793.0, "close_time": 1763078399999, "quote_volume": 14199.8679, "trades": 128, "taker_buy_base": 94620.0, "taker_buy_quote": 7310.84714 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.07714, "high": 0.07776, "low": 0.07691, "close": 0.07776, "volume": 124409.0, "close_time": 1763092799999, "quote_volume": 9612.56144, "trades": 66, "taker_buy_base": 64020.0, "taker_buy_quote": 4949.49138 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.07776, "high": 0.07776, "low": 0.07689, "close": 0.07766, "volume": 117653.0, "close_time": 1763107199999, "quote_volume": 9090.41914, "trades": 71, "taker_buy_base": 86801.0, "taker_buy_quote": 6707.7066 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.07726, "high": 0.07792, "low": 0.07724, "close": 0.07739, "volume": 118492.0, "close_time": 1763121599999, "quote_volume": 9192.89149, "trades": 94, "taker_buy_base": 48163.0, "taker_buy_quote": 3733.77792 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.07731, "high": 0.07869, "low": 0.07669, "close": 0.07824, "volume": 153559.0, "close_time": 1763135999999, "quote_volume": 11893.82373, "trades": 88, "taker_buy_base": 75350.0, "taker_buy_quote": 5838.67681 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.07843, "high": 0.0786, "low": 0.07736, "close": 0.07814, "volume": 70726.0, "close_time": 1763150399999, "quote_volume": 5506.52992, "trades": 43, "taker_buy_base": 31737.0, "taker_buy_quote": 2473.108 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.07783, "high": 0.07783, "low": 0.07656, "close": 0.0772, "volume": 56929.0, "close_time": 1763164799999, "quote_volume": 4388.61665, "trades": 60, "taker_buy_base": 26471.0, "taker_buy_quote": 2037.4883 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.07699, "high": 0.07864, "low": 0.07696, "close": 0.07846, "volume": 178813.0, "close_time": 1763179199999, "quote_volume": 13939.92415, "trades": 87, "taker_buy_base": 73758.0, "taker_buy_quote": 5752.62045 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.07839, "high": 0.07869, "low": 0.0778, "close": 0.07798, "volume": 46049.0, "close_time": 1763193599999, "quote_volume": 3603.47437, "trades": 31, "taker_buy_base": 18731.0, "taker_buy_quote": 1465.90282 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0778, "high": 0.0778, "low": 0.07696, "close": 0.07697, "volume": 122178.0, "close_time": 1763207999999, "quote_volume": 9439.23473, "trades": 42, "taker_buy_base": 36127.0, "taker_buy_quote": 2790.45167 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.07727, "high": 0.07728, "low": 0.07696, "close": 0.0771, "volume": 180227.0, "close_time": 1763222399999, "quote_volume": 13901.74933, "trades": 44, "taker_buy_base": 31720.0, "taker_buy_quote": 2446.48787 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.07696, "high": 0.0783, "low": 0.07696, "close": 0.07799, "volume": 195915.0, "close_time": 1763236799999, "quote_volume": 15192.91021, "trades": 96, "taker_buy_base": 106281.0, "taker_buy_quote": 8249.24698 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0781, "high": 0.07821, "low": 0.07768, "close": 0.07779, "volume": 85153.0, "close_time": 1763251199999, "quote_volume": 6638.86699, "trades": 36, "taker_buy_base": 44551.0, "taker_buy_quote": 3470.3332 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.07754, "high": 0.07826, "low": 0.0775, "close": 0.07778, "volume": 119047.0, "close_time": 1763265599999, "quote_volume": 9268.99983, "trades": 33, "taker_buy_base": 44915.0, "taker_buy_quote": 3496.31554 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.07816, "high": 0.07819, "low": 0.07788, "close": 0.07796, "volume": 55107.0, "close_time": 1763279999999, "quote_volume": 4299.25386, "trades": 20, "taker_buy_base": 24498.0, "taker_buy_quote": 1911.02466 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.07783, "high": 0.07824, "low": 0.07738, "close": 0.0774, "volume": 24952.0, "close_time": 1763294399999, "quote_volume": 1942.95183, "trades": 21, "taker_buy_base": 8399.0, "taker_buy_quote": 653.91823 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.07769, "high": 0.08016, "low": 0.07769, "close": 0.07923, "volume": 350719.0, "close_time": 1763308799999, "quote_volume": 27763.18844, "trades": 147, "taker_buy_base": 176839.0, "taker_buy_quote": 14021.10986 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0796, "high": 0.07983, "low": 0.0779, "close": 0.07844, "volume": 448359.0, "close_time": 1763323199999, "quote_volume": 35488.81534, "trades": 205, "taker_buy_base": 233809.0, "taker_buy_quote": 18524.37699 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.07872, "high": 0.07964, "low": 0.07812, "close": 0.07917, "volume": 303822.0, "close_time": 1763337599999, "quote_volume": 23954.90069, "trades": 116, "taker_buy_base": 155187.0, "taker_buy_quote": 12244.20437 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.07949, "high": 0.08004, "low": 0.07862, "close": 0.07917, "volume": 153209.0, "close_time": 1763351999999, "quote_volume": 12156.32226, "trades": 89, "taker_buy_base": 63958.0, "taker_buy_quote": 5076.41006 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.07894, "high": 0.07999, "low": 0.07858, "close": 0.07887, "volume": 181966.0, "close_time": 1763366399999, "quote_volume": 14428.08674, "trades": 67, "taker_buy_base": 108339.0, "taker_buy_quote": 8592.15124 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.07926, "high": 0.08069, "low": 0.07902, "close": 0.08042, "volume": 190945.0, "close_time": 1763380799999, "quote_volume": 15246.47845, "trades": 111, "taker_buy_base": 114161.0, "taker_buy_quote": 9116.47966 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.08013, "high": 0.08186, "low": 0.07936, "close": 0.0805, "volume": 720358.0, "close_time": 1763395199999, "quote_volume": 57882.96824, "trades": 246, "taker_buy_base": 269135.0, "taker_buy_quote": 21683.33722 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0805, "high": 0.08097, "low": 0.07776, "close": 0.07872, "volume": 365497.0, "close_time": 1763409599999, "quote_volume": 28977.72752, "trades": 182, "taker_buy_base": 192752.0, "taker_buy_quote": 15260.15632 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.07895, "high": 0.07914, "low": 0.07814, "close": 0.07907, "volume": 147644.0, "close_time": 1763423999999, "quote_volume": 11594.43731, "trades": 70, "taker_buy_base": 48838.0, "taker_buy_quote": 3838.52915 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.07919, "high": 0.07937, "low": 0.07754, "close": 0.07866, "volume": 227805.0, "close_time": 1763438399999, "quote_volume": 17897.37179, "trades": 121, "taker_buy_base": 125180.0, "taker_buy_quote": 9838.81093 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.07871, "high": 0.07939, "low": 0.07825, "close": 0.07872, "volume": 127595.0, "close_time": 1763452799999, "quote_volume": 10050.8364, "trades": 66, "taker_buy_base": 49927.0, "taker_buy_quote": 3933.40702 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.07868, "high": 0.07931, "low": 0.07856, "close": 0.07909, "volume": 85487.0, "close_time": 1763467199999, "quote_volume": 6746.00563, "trades": 65, "taker_buy_base": 43697.0, "taker_buy_quote": 3446.5016 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.07891, "high": 0.0815, "low": 0.07891, "close": 0.08079, "volume": 250492.0, "close_time": 1763481599999, "quote_volume": 20162.75572, "trades": 136, "taker_buy_base": 108094.0, "taker_buy_quote": 8700.61285 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.08105, "high": 0.08166, "low": 0.08006, "close": 0.08041, "volume": 80748.0, "close_time": 1763495999999, "quote_volume": 6522.52147, "trades": 53, "taker_buy_base": 39019.0, "taker_buy_quote": 3148.68992 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.08057, "high": 0.08074, "low": 0.08012, "close": 0.08054, "volume": 80837.0, "close_time": 1763510399999, "quote_volume": 6498.26885, "trades": 26, "taker_buy_base": 40015.0, "taker_buy_quote": 3215.17348 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.08025, "high": 0.0809, "low": 0.0795, "close": 0.08045, "volume": 193284.0, "close_time": 1763524799999, "quote_volume": 15565.31509, "trades": 134, "taker_buy_base": 148684.0, "taker_buy_quote": 11977.29864 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.08046, "high": 0.08303, "low": 0.07953, "close": 0.08272, "volume": 476674.0, "close_time": 1763539199999, "quote_volume": 38710.30276, "trades": 193, "taker_buy_base": 360455.0, "taker_buy_quote": 29279.0226 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.08242, "high": 0.08297, "low": 0.08087, "close": 0.08121, "volume": 480405.0, "close_time": 1763553599999, "quote_volume": 39269.17795, "trades": 143, "taker_buy_base": 258675.0, "taker_buy_quote": 21150.5422 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.08141, "high": 0.08269, "low": 0.08094, "close": 0.08182, "volume": 128623.0, "close_time": 1763567999999, "quote_volume": 10520.40478, "trades": 54, "taker_buy_base": 49866.0, "taker_buy_quote": 4075.19355 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.08202, "high": 0.08333, "low": 0.07879, "close": 0.07962, "volume": 686673.0, "close_time": 1763582399999, "quote_volume": 56157.33954, "trades": 382, "taker_buy_base": 329814.0, "taker_buy_quote": 26993.14724 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.07958, "high": 0.08084, "low": 0.07947, "close": 0.08054, "volume": 127301.0, "close_time": 1763596799999, "quote_volume": 10238.628, "trades": 74, "taker_buy_base": 45708.0, "taker_buy_quote": 3670.26363 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.08049, "high": 0.08156, "low": 0.07994, "close": 0.08107, "volume": 183764.0, "close_time": 1763611199999, "quote_volume": 14882.32551, "trades": 62, "taker_buy_base": 95220.0, "taker_buy_quote": 7717.33327 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.08079, "high": 0.08169, "low": 0.08079, "close": 0.08141, "volume": 151895.0, "close_time": 1763625599999, "quote_volume": 12353.17824, "trades": 39, "taker_buy_base": 85506.0, "taker_buy_quote": 6957.88253 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.08113, "high": 0.08126, "low": 0.07991, "close": 0.08007, "volume": 165131.0, "close_time": 1763639999999, "quote_volume": 13265.72336, "trades": 47, "taker_buy_base": 75045.0, "taker_buy_quote": 6037.12142 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.08022, "high": 0.08107, "low": 0.07967, "close": 0.07967, "volume": 166013.0, "close_time": 1763654399999, "quote_volume": 13348.8401, "trades": 59, "taker_buy_base": 63953.0, "taker_buy_quote": 5138.89321 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.07959, "high": 0.07959, "low": 0.07746, "close": 0.07797, "volume": 302186.0, "close_time": 1763668799999, "quote_volume": 23706.01848, "trades": 97, "taker_buy_base": 131730.0, "taker_buy_quote": 10331.97001 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.078, "high": 0.07869, "low": 0.07745, "close": 0.07818, "volume": 196825.0, "close_time": 1763683199999, "quote_volume": 15386.11438, "trades": 77, "taker_buy_base": 110383.0, "taker_buy_quote": 8630.8058 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.07837, "high": 0.07862, "low": 0.07712, "close": 0.07822, "volume": 298803.0, "close_time": 1763697599999, "quote_volume": 23302.24356, "trades": 96, "taker_buy_base": 165345.0, "taker_buy_quote": 12869.95969 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0784, "high": 0.07883, "low": 0.07633, "close": 0.07876, "volume": 364306.0, "close_time": 1763711999999, "quote_volume": 28232.39598, "trades": 171, "taker_buy_base": 177758.0, "taker_buy_quote": 13771.5365 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.07819, "high": 0.07873, "low": 0.07643, "close": 0.07715, "volume": 300909.0, "close_time": 1763726399999, "quote_volume": 23217.72654, "trades": 124, "taker_buy_base": 134273.0, "taker_buy_quote": 10356.03092 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.07705, "high": 0.0775, "low": 0.07648, "close": 0.07668, "volume": 175498.0, "close_time": 1763740799999, "quote_volume": 13513.20883, "trades": 66, "taker_buy_base": 79415.0, "taker_buy_quote": 6116.04176 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.07671, "high": 0.07842, "low": 0.07667, "close": 0.07772, "volume": 251502.0, "close_time": 1763755199999, "quote_volume": 19448.14573, "trades": 88, "taker_buy_base": 140083.0, "taker_buy_quote": 10841.76415 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.07755, "high": 0.07796, "low": 0.07682, "close": 0.07765, "volume": 165947.0, "close_time": 1763769599999, "quote_volume": 12835.10703, "trades": 61, "taker_buy_base": 86007.0, "taker_buy_quote": 6648.02862 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.07805, "high": 0.0782, "low": 0.07758, "close": 0.07803, "volume": 59662.0, "close_time": 1763783999999, "quote_volume": 4647.67715, "trades": 17, "taker_buy_base": 28157.0, "taker_buy_quote": 2194.34235 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.07801, "high": 0.07801, "low": 0.07707, "close": 0.07736, "volume": 55402.0, "close_time": 1763798399999, "quote_volume": 4287.12187, "trades": 27, "taker_buy_base": 29206.0, "taker_buy_quote": 2262.78892 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.07719, "high": 0.0775, "low": 0.07688, "close": 0.07735, "volume": 148242.0, "close_time": 1763812799999, "quote_volume": 11453.69654, "trades": 47, "taker_buy_base": 79774.0, "taker_buy_quote": 6164.63421 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.07741, "high": 0.07815, "low": 0.07723, "close": 0.07814, "volume": 83329.0, "close_time": 1763827199999, "quote_volume": 6463.84805, "trades": 24, "taker_buy_base": 43589.0, "taker_buy_quote": 3377.20339 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.07814, "high": 0.07814, "low": 0.07731, "close": 0.07789, "volume": 45435.0, "close_time": 1763841599999, "quote_volume": 3535.25375, "trades": 34, "taker_buy_base": 15956.0, "taker_buy_quote": 1236.82203 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.07766, "high": 0.07845, "low": 0.07753, "close": 0.07767, "volume": 106231.0, "close_time": 1763855999999, "quote_volume": 8299.18322, "trades": 33, "taker_buy_base": 53108.0, "taker_buy_quote": 4148.93679 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.07809, "high": 0.07934, "low": 0.07807, "close": 0.07862, "volume": 163354.0, "close_time": 1763870399999, "quote_volume": 12844.93379, "trades": 62, "taker_buy_base": 84199.0, "taker_buy_quote": 6618.15682 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.07892, "high": 0.07892, "low": 0.0779, "close": 0.07841, "volume": 169868.0, "close_time": 1763884799999, "quote_volume": 13299.12972, "trades": 61, "taker_buy_base": 87543.0, "taker_buy_quote": 6847.44635 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.07831, "high": 0.07865, "low": 0.07811, "close": 0.0785, "volume": 58902.0, "close_time": 1763899199999, "quote_volume": 4617.24538, "trades": 31, "taker_buy_base": 39827.0, "taker_buy_quote": 3122.79971 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.07849, "high": 0.07858, "low": 0.07707, "close": 0.07735, "volume": 350486.0, "close_time": 1763913599999, "quote_volume": 27151.29989, "trades": 112, "taker_buy_base": 142328.0, "taker_buy_quote": 11029.38569 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.07731, "high": 0.07786, "low": 0.07716, "close": 0.07786, "volume": 47368.0, "close_time": 1763927999999, "quote_volume": 3664.73769, "trades": 22, "taker_buy_base": 33586.0, "taker_buy_quote": 2598.47462 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.07752, "high": 0.07898, "low": 0.07752, "close": 0.07876, "volume": 353131.0, "close_time": 1763942399999, "quote_volume": 27689.71319, "trades": 93, "taker_buy_base": 148430.0, "taker_buy_quote": 11606.57688 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0786, "high": 0.07908, "low": 0.07832, "close": 0.07902, "volume": 134256.0, "close_time": 1763956799999, "quote_volume": 10559.39141, "trades": 34, "taker_buy_base": 41332.0, "taker_buy_quote": 3247.33181 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.07902, "high": 0.07907, "low": 0.07781, "close": 0.07824, "volume": 138535.0, "close_time": 1763971199999, "quote_volume": 10872.82944, "trades": 55, "taker_buy_base": 38455.0, "taker_buy_quote": 3019.81216 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.07818, "high": 0.0786, "low": 0.07792, "close": 0.0786, "volume": 103161.0, "close_time": 1763985599999, "quote_volume": 8083.71081, "trades": 60, "taker_buy_base": 67823.0, "taker_buy_quote": 5317.88789 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.07858, "high": 0.07881, "low": 0.07838, "close": 0.07876, "volume": 52815.0, "close_time": 1763999999999, "quote_volume": 4152.08688, "trades": 148, "taker_buy_base": 29121.0, "taker_buy_quote": 2290.82617 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.07881, "high": 0.08035, "low": 0.07881, "close": 0.07974, "volume": 119964.0, "close_time": 1764014399999, "quote_volume": 9557.11807, "trades": 79, "taker_buy_base": 71169.0, "taker_buy_quote": 5671.57274 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.08008, "high": 0.08167, "low": 0.08008, "close": 0.0804, "volume": 273215.0, "close_time": 1764028799999, "quote_volume": 22104.81137, "trades": 110, "taker_buy_base": 148367.0, "taker_buy_quote": 12007.57715 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.08057, "high": 0.08122, "low": 0.0804, "close": 0.08085, "volume": 103612.0, "close_time": 1764043199999, "quote_volume": 8378.5779, "trades": 38, "taker_buy_base": 78600.0, "taker_buy_quote": 6362.5405 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.081, "high": 0.08142, "low": 0.07998, "close": 0.07998, "volume": 117950.0, "close_time": 1764057599999, "quote_volume": 9528.03603, "trades": 53, "taker_buy_base": 69016.0, "taker_buy_quote": 5574.6485 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.07989, "high": 0.08011, "low": 0.07944, "close": 0.07973, "volume": 88709.0, "close_time": 1764071999999, "quote_volume": 7081.93323, "trades": 100, "taker_buy_base": 45449.0, "taker_buy_quote": 3628.50638 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.07979, "high": 0.08042, "low": 0.07939, "close": 0.08009, "volume": 213001.0, "close_time": 1764086399999, "quote_volume": 17012.92278, "trades": 63, "taker_buy_base": 156662.0, "taker_buy_quote": 12509.18163 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.08046, "high": 0.08156, "low": 0.07993, "close": 0.07997, "volume": 102986.0, "close_time": 1764100799999, "quote_volume": 8316.05714, "trades": 51, "taker_buy_base": 58946.0, "taker_buy_quote": 4762.27679 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.08022, "high": 0.08063, "low": 0.08013, "close": 0.08063, "volume": 112982.0, "close_time": 1764115199999, "quote_volume": 9083.45913, "trades": 38, "taker_buy_base": 58153.0, "taker_buy_quote": 4673.61637 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.08064, "high": 0.08199, "low": 0.08052, "close": 0.08179, "volume": 210562.0, "close_time": 1764129599999, "quote_volume": 17138.62836, "trades": 119, "taker_buy_base": 116123.0, "taker_buy_quote": 9459.07394 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.08168, "high": 0.08174, "low": 0.08049, "close": 0.08063, "volume": 167315.0, "close_time": 1764143999999, "quote_volume": 13555.40448, "trades": 60, "taker_buy_base": 112579.0, "taker_buy_quote": 9132.6202 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.08044, "high": 0.08056, "low": 0.07969, "close": 0.08024, "volume": 186732.0, "close_time": 1764158399999, "quote_volume": 14955.84992, "trades": 147, "taker_buy_base": 112470.0, "taker_buy_quote": 9006.91884 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.07998, "high": 0.08072, "low": 0.07951, "close": 0.0805, "volume": 140410.0, "close_time": 1764172799999, "quote_volume": 11271.02811, "trades": 139, "taker_buy_base": 75122.0, "taker_buy_quote": 6025.88874 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0807, "high": 0.08147, "low": 0.0805, "close": 0.08127, "volume": 138410.0, "close_time": 1764187199999, "quote_volume": 11206.21781, "trades": 117, "taker_buy_base": 56828.0, "taker_buy_quote": 4601.88523 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.08138, "high": 0.08187, "low": 0.08089, "close": 0.08172, "volume": 107595.0, "close_time": 1764201599999, "quote_volume": 8755.20209, "trades": 44, "taker_buy_base": 41895.0, "taker_buy_quote": 3401.97088 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0818, "high": 0.08202, "low": 0.08081, "close": 0.08085, "volume": 282248.0, "close_time": 1764215999999, "quote_volume": 23023.07338, "trades": 138, "taker_buy_base": 144580.0, "taker_buy_quote": 11795.3863 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.08098, "high": 0.08154, "low": 0.08061, "close": 0.08146, "volume": 183309.0, "close_time": 1764230399999, "quote_volume": 14816.02451, "trades": 119, "taker_buy_base": 114243.0, "taker_buy_quote": 9238.3009 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.08109, "high": 0.08135, "low": 0.08077, "close": 0.08109, "volume": 120651.0, "close_time": 1764244799999, "quote_volume": 9779.63568, "trades": 103, "taker_buy_base": 48549.0, "taker_buy_quote": 3935.00073 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.08119, "high": 0.08477, "low": 0.08119, "close": 0.08303, "volume": 439098.0, "close_time": 1764259199999, "quote_volume": 36470.42664, "trades": 329, "taker_buy_base": 238091.0, "taker_buy_quote": 19816.10807 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.08324, "high": 0.08324, "low": 0.0828, "close": 0.08306, "volume": 175785.0, "close_time": 1764273599999, "quote_volume": 14576.35504, "trades": 59, "taker_buy_base": 119478.0, "taker_buy_quote": 9908.36189 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.08291, "high": 0.08332, "low": 0.08245, "close": 0.08306, "volume": 121475.0, "close_time": 1764287999999, "quote_volume": 10065.87977, "trades": 91, "taker_buy_base": 89157.0, "taker_buy_quote": 7388.94358 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.08299, "high": 0.08306, "low": 0.08167, "close": 0.0825, "volume": 90106.0, "close_time": 1764302399999, "quote_volume": 7416.40599, "trades": 66, "taker_buy_base": 65674.0, "taker_buy_quote": 5402.19979 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.08216, "high": 0.08244, "low": 0.0817, "close": 0.08188, "volume": 7479.0, "close_time": 1764316799999, "quote_volume": 613.81584, "trades": 18, "taker_buy_base": 2869.0, "taker_buy_quote": 235.85554 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.08229, "high": 0.08351, "low": 0.08224, "close": 0.08301, "volume": 410522.0, "close_time": 1764331199999, "quote_volume": 34047.58155, "trades": 192, "taker_buy_base": 156928.0, "taker_buy_quote": 13001.60986 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.08301, "high": 0.0837, "low": 0.07779, "close": 0.07833, "volume": 1612511.0, "close_time": 1764345599999, "quote_volume": 129210.1318, "trades": 811, "taker_buy_base": 634670.0, "taker_buy_quote": 50675.80227 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.07804, "high": 0.07821, "low": 0.07038, "close": 0.07236, "volume": 4885900.0, "close_time": 1764359999999, "quote_volume": 357445.10609, "trades": 2277, "taker_buy_base": 2126707.0, "taker_buy_quote": 155467.01594 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.07236, "high": 0.07261, "low": 0.07144, "close": 0.07205, "volume": 533730.0, "close_time": 1764374399999, "quote_volume": 38452.45218, "trades": 229, "taker_buy_base": 232235.0, "taker_buy_quote": 16728.85022 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.072, "high": 0.07278, "low": 0.07136, "close": 0.07228, "volume": 617196.0, "close_time": 1764388799999, "quote_volume": 44533.84316, "trades": 187, "taker_buy_base": 406300.0, "taker_buy_quote": 29310.82484 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.07212, "high": 0.07281, "low": 0.07202, "close": 0.07281, "volume": 409356.0, "close_time": 1764403199999, "quote_volume": 29575.80103, "trades": 181, "taker_buy_base": 187173.0, "taker_buy_quote": 13535.10708 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.07285, "high": 0.07353, "low": 0.07199, "close": 0.07209, "volume": 970960.0, "close_time": 1764417599999, "quote_volume": 70549.70674, "trades": 375, "taker_buy_base": 607596.0, "taker_buy_quote": 44193.12253 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.07214, "high": 0.08135, "low": 0.03481, "close": 0.04207, "volume": 49569100.0, "close_time": 1764431999999, "quote_volume": 2375322.21275, "trades": 15598, "taker_buy_base": 22227085.0, "taker_buy_quote": 1052276.86115 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0421, "high": 0.04764, "low": 0.03945, "close": 0.04502, "volume": 48869374.0, "close_time": 1764446399999, "quote_volume": 2180964.49349, "trades": 14301, "taker_buy_base": 24426883.0, "taker_buy_quote": 1091488.86986 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.04497, "high": 0.0491, "low": 0.043, "close": 0.04365, "volume": 19900392.0, "close_time": 1764460799999, "quote_volume": 913734.16272, "trades": 4566, "taker_buy_base": 10397255.0, "taker_buy_quote": 478177.98065 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.04366, "high": 0.04439, "low": 0.03992, "close": 0.04162, "volume": 17457174.0, "close_time": 1764475199999, "quote_volume": 732093.65802, "trades": 4096, "taker_buy_base": 8810028.0, "taker_buy_quote": 370495.53856 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.04152, "high": 0.0423, "low": 0.04048, "close": 0.0408, "volume": 11586201.0, "close_time": 1764489599999, "quote_volume": 481488.81468, "trades": 4025, "taker_buy_base": 6048125.0, "taker_buy_quote": 251331.77852 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.04076, "high": 0.04248, "low": 0.04018, "close": 0.04085, "volume": 12360586.0, "close_time": 1764503999999, "quote_volume": 510336.71278, "trades": 4089, "taker_buy_base": 5670031.0, "taker_buy_quote": 234270.15448 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.04085, "high": 0.0476, "low": 0.03991, "close": 0.04498, "volume": 29191579.0, "close_time": 1764518399999, "quote_volume": 1282193.93638, "trades": 9153, "taker_buy_base": 15575958.0, "taker_buy_quote": 684049.67347 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.04497, "high": 0.04662, "low": 0.04136, "close": 0.0424, "volume": 22100069.0, "close_time": 1764532799999, "quote_volume": 961253.68435, "trades": 5441, "taker_buy_base": 10640535.0, "taker_buy_quote": 463017.48928 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.04235, "high": 0.04406, "low": 0.04141, "close": 0.04248, "volume": 12138478.0, "close_time": 1764547199999, "quote_volume": 517700.40734, "trades": 2448, "taker_buy_base": 6518820.0, "taker_buy_quote": 278292.1131 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.04248, "high": 0.0439, "low": 0.03848, "close": 0.03999, "volume": 15152707.0, "close_time": 1764561599999, "quote_volume": 620915.01053, "trades": 3781, "taker_buy_base": 7457426.0, "taker_buy_quote": 305868.47255 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.03997, "high": 0.04271, "low": 0.03959, "close": 0.0402, "volume": 7855471.0, "close_time": 1764575999999, "quote_volume": 319792.53913, "trades": 2676, "taker_buy_base": 4876023.0, "taker_buy_quote": 198259.90018 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.04015, "high": 0.04169, "low": 0.03986, "close": 0.04108, "volume": 3391457.0, "close_time": 1764590399999, "quote_volume": 137492.20334, "trades": 931, "taker_buy_base": 1913448.0, "taker_buy_quote": 77512.82483 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.04104, "high": 0.04109, "low": 0.03908, "close": 0.03946, "volume": 3694850.0, "close_time": 1764604799999, "quote_volume": 147935.97104, "trades": 868, "taker_buy_base": 2278074.0, "taker_buy_quote": 91147.93635 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.03939, "high": 0.03947, "low": 0.03794, "close": 0.03847, "volume": 3791181.0, "close_time": 1764619199999, "quote_volume": 146897.32404, "trades": 728, "taker_buy_base": 2051352.0, "taker_buy_quote": 79335.16985 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.03845, "high": 0.04057, "low": 0.03842, "close": 0.03974, "volume": 1863260.0, "close_time": 1764633599999, "quote_volume": 74047.29686, "trades": 416, "taker_buy_base": 810691.0, "taker_buy_quote": 32242.59104 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.03947, "high": 0.0413, "low": 0.03829, "close": 0.03853, "volume": 5303794.0, "close_time": 1764647999999, "quote_volume": 212089.98126, "trades": 1325, "taker_buy_base": 3063865.0, "taker_buy_quote": 122539.95697 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.03878, "high": 0.03914, "low": 0.03821, "close": 0.03839, "volume": 1364712.0, "close_time": 1764662399999, "quote_volume": 52794.7405, "trades": 291, "taker_buy_base": 649663.0, "taker_buy_quote": 25154.39366 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.03829, "high": 0.03833, "low": 0.0367, "close": 0.03796, "volume": 2120733.0, "close_time": 1764676799999, "quote_volume": 79420.08565, "trades": 426, "taker_buy_base": 880651.0, "taker_buy_quote": 33038.95982 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.03813, "high": 0.04035, "low": 0.03797, "close": 0.0402, "volume": 1855764.0, "close_time": 1764691199999, "quote_volume": 72957.33329, "trades": 365, "taker_buy_base": 818609.0, "taker_buy_quote": 32140.26896 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.04032, "high": 0.04068, "low": 0.03955, "close": 0.04016, "volume": 2381441.0, "close_time": 1764705599999, "quote_volume": 95483.9414, "trades": 503, "taker_buy_base": 1066650.0, "taker_buy_quote": 42805.84395 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.04017, "high": 0.04062, "low": 0.03889, "close": 0.04039, "volume": 2556300.0, "close_time": 1764719999999, "quote_volume": 101737.58945, "trades": 423, "taker_buy_base": 1231213.0, "taker_buy_quote": 48985.97328 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.04013, "high": 0.04033, "low": 0.03896, "close": 0.03923, "volume": 1539002.0, "close_time": 1764734399999, "quote_volume": 61029.67051, "trades": 364, "taker_buy_base": 844226.0, "taker_buy_quote": 33533.56968 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0392, "high": 0.03983, "low": 0.03909, "close": 0.03925, "volume": 3982349.0, "close_time": 1764748799999, "quote_volume": 156969.85541, "trades": 619, "taker_buy_base": 1925580.0, "taker_buy_quote": 75816.56269 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03925, "high": 0.03951, "low": 0.03894, "close": 0.03926, "volume": 1194363.0, "close_time": 1764763199999, "quote_volume": 46855.49499, "trades": 233, "taker_buy_base": 620463.0, "taker_buy_quote": 24342.30983 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03924, "high": 0.04014, "low": 0.03838, "close": 0.03869, "volume": 1986095.0, "close_time": 1764777599999, "quote_volume": 77619.78883, "trades": 342, "taker_buy_base": 1251609.0, "taker_buy_quote": 48892.60406 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03881, "high": 0.03895, "low": 0.03845, "close": 0.0388, "volume": 1460698.0, "close_time": 1764791999999, "quote_volume": 56423.4787, "trades": 210, "taker_buy_base": 641236.0, "taker_buy_quote": 24778.53206 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03889, "high": 0.03943, "low": 0.03864, "close": 0.03928, "volume": 1064375.0, "close_time": 1764806399999, "quote_volume": 41513.67522, "trades": 145, "taker_buy_base": 527412.0, "taker_buy_quote": 20571.1568 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03906, "high": 0.03906, "low": 0.03863, "close": 0.03872, "volume": 1745107.0, "close_time": 1764820799999, "quote_volume": 67637.69114, "trades": 135, "taker_buy_base": 829244.0, "taker_buy_quote": 32144.27922 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03872, "high": 0.0408, "low": 0.03861, "close": 0.04028, "volume": 2654475.0, "close_time": 1764835199999, "quote_volume": 105942.76017, "trades": 405, "taker_buy_base": 1219716.0, "taker_buy_quote": 48587.94568 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.04028, "high": 0.04569, "low": 0.0402, "close": 0.04083, "volume": 18040488.0, "close_time": 1764849599999, "quote_volume": 779501.86465, "trades": 3986, "taker_buy_base": 8266784.0, "taker_buy_quote": 358014.71377 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.04079, "high": 0.04133, "low": 0.03999, "close": 0.04109, "volume": 4777929.0, "close_time": 1764863999999, "quote_volume": 193864.59821, "trades": 585, "taker_buy_base": 2265631.0, "taker_buy_quote": 91882.13429 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.04114, "high": 0.04174, "low": 0.03989, "close": 0.04045, "volume": 2812631.0, "close_time": 1764878399999, "quote_volume": 115268.768, "trades": 405, "taker_buy_base": 1373708.0, "taker_buy_quote": 56391.55273 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.04041, "high": 0.04085, "low": 0.04002, "close": 0.04053, "volume": 1263436.0, "close_time": 1764892799999, "quote_volume": 50987.46623, "trades": 202, "taker_buy_base": 474864.0, "taker_buy_quote": 19200.79111 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.04048, "high": 0.04144, "low": 0.03931, "close": 0.0397, "volume": 3076279.0, "close_time": 1764907199999, "quote_volume": 124089.34358, "trades": 535, "taker_buy_base": 1459457.0, "taker_buy_quote": 58789.0174 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03961, "high": 0.03967, "low": 0.03868, "close": 0.03946, "volume": 1779599.0, "close_time": 1764921599999, "quote_volume": 69754.26861, "trades": 324, "taker_buy_base": 493245.0, "taker_buy_quote": 19334.51927 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03943, "high": 0.03943, "low": 0.03835, "close": 0.03854, "volume": 3197304.0, "close_time": 1764935999999, "quote_volume": 123655.93812, "trades": 478, "taker_buy_base": 1699982.0, "taker_buy_quote": 65660.65907 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03853, "high": 0.03879, "low": 0.03797, "close": 0.03808, "volume": 1681596.0, "close_time": 1764950399999, "quote_volume": 64560.08647, "trades": 433, "taker_buy_base": 1054270.0, "taker_buy_quote": 40494.8443 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03795, "high": 0.03796, "low": 0.03688, "close": 0.03762, "volume": 1548792.0, "close_time": 1764964799999, "quote_volume": 57783.80121, "trades": 218, "taker_buy_base": 798060.0, "taker_buy_quote": 29772.09985 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03762, "high": 0.0378, "low": 0.03715, "close": 0.03776, "volume": 791598.0, "close_time": 1764979199999, "quote_volume": 29675.32183, "trades": 243, "taker_buy_base": 378727.0, "taker_buy_quote": 14212.68539 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03778, "high": 0.03778, "low": 0.03588, "close": 0.03661, "volume": 2417190.0, "close_time": 1764993599999, "quote_volume": 88345.28847, "trades": 324, "taker_buy_base": 1376483.0, "taker_buy_quote": 50359.21708 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.03658, "high": 0.03666, "low": 0.03604, "close": 0.03616, "volume": 425834.0, "close_time": 1765007999999, "quote_volume": 15495.43095, "trades": 105, "taker_buy_base": 311627.0, "taker_buy_quote": 11341.56396 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0362, "high": 0.03641, "low": 0.03593, "close": 0.03628, "volume": 915812.0, "close_time": 1765022399999, "quote_volume": 33122.40585, "trades": 171, "taker_buy_base": 206486.0, "taker_buy_quote": 7473.48079 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03614, "high": 0.03684, "low": 0.03602, "close": 0.03623, "volume": 1537818.0, "close_time": 1765036799999, "quote_volume": 56065.26716, "trades": 365, "taker_buy_base": 537081.0, "taker_buy_quote": 19593.91899 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03614, "high": 0.03658, "low": 0.03614, "close": 0.03643, "volume": 514550.0, "close_time": 1765051199999, "quote_volume": 18740.14813, "trades": 97, "taker_buy_base": 302976.0, "taker_buy_quote": 11035.36185 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03623, "high": 0.03658, "low": 0.03602, "close": 0.03655, "volume": 951591.0, "close_time": 1765065599999, "quote_volume": 34490.92686, "trades": 146, "taker_buy_base": 444871.0, "taker_buy_quote": 16132.25222 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03646, "high": 0.03889, "low": 0.03551, "close": 0.03715, "volume": 3001166.0, "close_time": 1765079999999, "quote_volume": 112293.5272, "trades": 673, "taker_buy_base": 1672440.0, "taker_buy_quote": 62642.61054 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03725, "high": 0.03826, "low": 0.03703, "close": 0.0372, "volume": 809503.0, "close_time": 1765094399999, "quote_volume": 30595.58843, "trades": 180, "taker_buy_base": 489596.0, "taker_buy_quote": 18508.60892 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03723, "high": 0.03723, "low": 0.03561, "close": 0.03593, "volume": 987445.0, "close_time": 1765108799999, "quote_volume": 35885.28901, "trades": 237, "taker_buy_base": 451156.0, "taker_buy_quote": 16420.50015 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03582, "high": 0.03598, "low": 0.03445, "close": 0.03539, "volume": 2932441.0, "close_time": 1765123199999, "quote_volume": 103126.59412, "trades": 358, "taker_buy_base": 2015939.0, "taker_buy_quote": 71171.47677 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03532, "high": 0.03598, "low": 0.03517, "close": 0.03578, "volume": 367555.0, "close_time": 1765137599999, "quote_volume": 13101.95621, "trades": 71, "taker_buy_base": 191568.0, "taker_buy_quote": 6831.4346 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03581, "high": 0.03581, "low": 0.03437, "close": 0.03485, "volume": 745056.0, "close_time": 1765151999999, "quote_volume": 26216.24259, "trades": 112, "taker_buy_base": 284844.0, "taker_buy_quote": 10045.48634 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03492, "high": 0.03638, "low": 0.03465, "close": 0.03516, "volume": 5802133.0, "close_time": 1765166399999, "quote_volume": 206944.22203, "trades": 1069, "taker_buy_base": 2950020.0, "taker_buy_quote": 105185.40005 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03523, "high": 0.03531, "low": 0.03501, "close": 0.03521, "volume": 430892.0, "close_time": 1765180799999, "quote_volume": 15127.14315, "trades": 156, "taker_buy_base": 350542.0, "taker_buy_quote": 12302.59744 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03514, "high": 0.0356, "low": 0.03493, "close": 0.03531, "volume": 767905.0, "close_time": 1765195199999, "quote_volume": 27067.43801, "trades": 126, "taker_buy_base": 265591.0, "taker_buy_quote": 9375.39246 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0352, "high": 0.03526, "low": 0.03484, "close": 0.03488, "volume": 892979.0, "close_time": 1765209599999, "quote_volume": 31310.90565, "trades": 112, "taker_buy_base": 459213.0, "taker_buy_quote": 16103.81588 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03492, "high": 0.03537, "low": 0.03487, "close": 0.03492, "volume": 608480.0, "close_time": 1765223999999, "quote_volume": 21352.5782, "trades": 70, "taker_buy_base": 404911.0, "taker_buy_quote": 14211.95278 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.03496, "high": 0.03544, "low": 0.03496, "close": 0.03509, "volume": 524818.0, "close_time": 1765238399999, "quote_volume": 18411.30922, "trades": 75, "taker_buy_base": 321135.0, "taker_buy_quote": 11257.99527 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03578, "high": 0.03601, "low": 0.03405, "close": 0.03419, "volume": 1053795.0, "close_time": 1765252799999, "quote_volume": 36729.50371, "trades": 127, "taker_buy_base": 374352.0, "taker_buy_quote": 13089.05029 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03442, "high": 0.03448, "low": 0.03401, "close": 0.03448, "volume": 602309.0, "close_time": 1765267199999, "quote_volume": 20615.3262, "trades": 64, "taker_buy_base": 256871.0, "taker_buy_quote": 8803.50428 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0345, "high": 0.03457, "low": 0.03425, "close": 0.0344, "volume": 269717.0, "close_time": 1765281599999, "quote_volume": 9265.56273, "trades": 48, "taker_buy_base": 150682.0, "taker_buy_quote": 5175.32167 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03443, "high": 0.0349, "low": 0.03416, "close": 0.03488, "volume": 592484.0, "close_time": 1765295999999, "quote_volume": 20421.58017, "trades": 83, "taker_buy_base": 329527.0, "taker_buy_quote": 11350.50157 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.03506, "high": 0.03575, "low": 0.0348, "close": 0.03538, "volume": 1011860.0, "close_time": 1765310399999, "quote_volume": 35747.33879, "trades": 237, "taker_buy_base": 452087.0, "taker_buy_quote": 15987.64919 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.03528, "high": 0.0357, "low": 0.035, "close": 0.03553, "volume": 279903.0, "close_time": 1765324799999, "quote_volume": 9890.45707, "trades": 41, "taker_buy_base": 74725.0, "taker_buy_quote": 2630.93624 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03552, "high": 0.03552, "low": 0.03483, "close": 0.035, "volume": 368134.0, "close_time": 1765339199999, "quote_volume": 12889.30676, "trades": 62, "taker_buy_base": 232116.0, "taker_buy_quote": 8134.13124 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03511, "high": 0.03514, "low": 0.03469, "close": 0.03469, "volume": 157032.0, "close_time": 1765353599999, "quote_volume": 5491.40494, "trades": 47, "taker_buy_base": 90878.0, "taker_buy_quote": 3174.99301 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0346, "high": 0.03468, "low": 0.03362, "close": 0.03388, "volume": 803143.0, "close_time": 1765367999999, "quote_volume": 27323.31915, "trades": 135, "taker_buy_base": 321007.0, "taker_buy_quote": 10915.22892 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0339, "high": 0.03489, "low": 0.03376, "close": 0.03414, "volume": 710159.0, "close_time": 1765382399999, "quote_volume": 24259.26158, "trades": 104, "taker_buy_base": 362346.0, "taker_buy_quote": 12362.44996 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03431, "high": 0.03449, "low": 0.034, "close": 0.03449, "volume": 450978.0, "close_time": 1765396799999, "quote_volume": 15441.56717, "trades": 61, "taker_buy_base": 295741.0, "taker_buy_quote": 10126.66214 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03449, "high": 0.03489, "low": 0.03384, "close": 0.03422, "volume": 432692.0, "close_time": 1765411199999, "quote_volume": 14824.58332, "trades": 40, "taker_buy_base": 217311.0, "taker_buy_quote": 7443.69345 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03409, "high": 0.03409, "low": 0.03198, "close": 0.03228, "volume": 1747638.0, "close_time": 1765425599999, "quote_volume": 57337.37482, "trades": 176, "taker_buy_base": 893958.0, "taker_buy_quote": 29226.56071 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03246, "high": 0.03253, "low": 0.03213, "close": 0.03218, "volume": 394462.0, "close_time": 1765439999999, "quote_volume": 12770.45599, "trades": 44, "taker_buy_base": 198244.0, "taker_buy_quote": 6418.6818 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03199, "high": 0.0323, "low": 0.03179, "close": 0.03215, "volume": 200772.0, "close_time": 1765454399999, "quote_volume": 6448.43572, "trades": 39, "taker_buy_base": 148829.0, "taker_buy_quote": 4777.68085 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03209, "high": 0.0327, "low": 0.03205, "close": 0.03241, "volume": 319361.0, "close_time": 1765468799999, "quote_volume": 10322.08108, "trades": 202, "taker_buy_base": 130592.0, "taker_buy_quote": 4217.06677 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03188, "high": 0.03238, "low": 0.03181, "close": 0.03206, "volume": 461101.0, "close_time": 1765483199999, "quote_volume": 14804.15089, "trades": 56, "taker_buy_base": 189047.0, "taker_buy_quote": 6059.05771 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03203, "high": 0.03314, "low": 0.03203, "close": 0.03262, "volume": 210814.0, "close_time": 1765497599999, "quote_volume": 6889.55552, "trades": 32, "taker_buy_base": 136054.0, "taker_buy_quote": 4437.31113 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03265, "high": 0.03312, "low": 0.03188, "close": 0.03215, "volume": 530303.0, "close_time": 1765511999999, "quote_volume": 17384.77322, "trades": 64, "taker_buy_base": 225958.0, "taker_buy_quote": 7425.01039 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03206, "high": 0.03214, "low": 0.03161, "close": 0.03188, "volume": 370146.0, "close_time": 1765526399999, "quote_volume": 11799.43965, "trades": 67, "taker_buy_base": 103608.0, "taker_buy_quote": 3294.62983 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.032, "high": 0.032, "low": 0.03165, "close": 0.03176, "volume": 109893.0, "close_time": 1765540799999, "quote_volume": 3496.71209, "trades": 21, "taker_buy_base": 36768.0, "taker_buy_quote": 1166.92877 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03181, "high": 0.03213, "low": 0.03073, "close": 0.03073, "volume": 629840.0, "close_time": 1765555199999, "quote_volume": 19699.26624, "trades": 101, "taker_buy_base": 232567.0, "taker_buy_quote": 7328.81336 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03094, "high": 0.03094, "low": 0.0301, "close": 0.03089, "volume": 496517.0, "close_time": 1765569599999, "quote_volume": 15187.02396, "trades": 91, "taker_buy_base": 187195.0, "taker_buy_quote": 5720.55123 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03091, "high": 0.03142, "low": 0.03069, "close": 0.03128, "volume": 290091.0, "close_time": 1765583999999, "quote_volume": 9047.65488, "trades": 34, "taker_buy_base": 155130.0, "taker_buy_quote": 4832.34411 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03131, "high": 0.03189, "low": 0.03067, "close": 0.03144, "volume": 283931.0, "close_time": 1765598399999, "quote_volume": 8892.9748, "trades": 34, "taker_buy_base": 111675.0, "taker_buy_quote": 3518.49945 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03149, "high": 0.03186, "low": 0.03115, "close": 0.03186, "volume": 173489.0, "close_time": 1765612799999, "quote_volume": 5463.26061, "trades": 16, "taker_buy_base": 59746.0, "taker_buy_quote": 1872.83509 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03153, "high": 0.03157, "low": 0.03131, "close": 0.03134, "volume": 106237.0, "close_time": 1765627199999, "quote_volume": 3335.21705, "trades": 20, "taker_buy_base": 49230.0, "taker_buy_quote": 1548.67919 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03151, "high": 0.03172, "low": 0.03143, "close": 0.03172, "volume": 322665.0, "close_time": 1765641599999, "quote_volume": 10178.46813, "trades": 35, "taker_buy_base": 137310.0, "taker_buy_quote": 4335.60623 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03184, "high": 0.03187, "low": 0.03139, "close": 0.03184, "volume": 211800.0, "close_time": 1765655999999, "quote_volume": 6700.75115, "trades": 46, "taker_buy_base": 109760.0, "taker_buy_quote": 3478.8966 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03176, "high": 0.03176, "low": 0.03153, "close": 0.03166, "volume": 74072.0, "close_time": 1765670399999, "quote_volume": 2343.60343, "trades": 9, "taker_buy_base": 13810.0, "taker_buy_quote": 437.15424 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03135, "high": 0.03273, "low": 0.03126, "close": 0.0326, "volume": 1623535.0, "close_time": 1765684799999, "quote_volume": 51978.40903, "trades": 185, "taker_buy_base": 718579.0, "taker_buy_quote": 22999.94627 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03247, "high": 0.03346, "low": 0.03208, "close": 0.03246, "volume": 2891461.0, "close_time": 1765699199999, "quote_volume": 94672.50629, "trades": 361, "taker_buy_base": 1396961.0, "taker_buy_quote": 45703.69425 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03237, "high": 0.03251, "low": 0.0313, "close": 0.03135, "volume": 623679.0, "close_time": 1765713599999, "quote_volume": 19839.41671, "trades": 102, "taker_buy_base": 267533.0, "taker_buy_quote": 8525.91926 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03127, "high": 0.03154, "low": 0.03096, "close": 0.03098, "volume": 193866.0, "close_time": 1765727999999, "quote_volume": 6058.53268, "trades": 32, "taker_buy_base": 105850.0, "taker_buy_quote": 3313.12168 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.03101, "high": 0.0311, "low": 0.0308, "close": 0.0309, "volume": 115066.0, "close_time": 1765742399999, "quote_volume": 3562.1958, "trades": 26, "taker_buy_base": 62439.0, "taker_buy_quote": 1934.09836 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03075, "high": 0.03098, "low": 0.03023, "close": 0.03042, "volume": 410344.0, "close_time": 1765756799999, "quote_volume": 12502.05065, "trades": 57, "taker_buy_base": 146549.0, "taker_buy_quote": 4477.50319 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03076, "high": 0.0309, "low": 0.0297, "close": 0.02994, "volume": 800743.0, "close_time": 1765771199999, "quote_volume": 24136.39362, "trades": 119, "taker_buy_base": 429635.0, "taker_buy_quote": 12955.29354 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.02995, "high": 0.03038, "low": 0.02992, "close": 0.02992, "volume": 251882.0, "close_time": 1765785599999, "quote_volume": 7605.01643, "trades": 44, "taker_buy_base": 148460.0, "taker_buy_quote": 4481.19261 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.02992, "high": 0.02992, "low": 0.0292, "close": 0.02939, "volume": 450870.0, "close_time": 1765799999999, "quote_volume": 13281.13876, "trades": 69, "taker_buy_base": 213657.0, "taker_buy_quote": 6291.3805 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.02941, "high": 0.02967, "low": 0.02776, "close": 0.02796, "volume": 1696820.0, "close_time": 1765814399999, "quote_volume": 48404.72052, "trades": 255, "taker_buy_base": 752748.0, "taker_buy_quote": 21520.88658 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.028, "high": 0.02824, "low": 0.02719, "close": 0.02762, "volume": 996217.0, "close_time": 1765828799999, "quote_volume": 27409.43896, "trades": 167, "taker_buy_base": 604573.0, "taker_buy_quote": 16586.91767 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.02711, "high": 0.0278, "low": 0.02709, "close": 0.0278, "volume": 374141.0, "close_time": 1765843199999, "quote_volume": 10326.19221, "trades": 56, "taker_buy_base": 187256.0, "taker_buy_quote": 5168.30323 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02776, "high": 0.02776, "low": 0.02685, "close": 0.0271, "volume": 341809.0, "close_time": 1765857599999, "quote_volume": 9302.55526, "trades": 81, "taker_buy_base": 141940.0, "taker_buy_quote": 3855.3057 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.02687, "high": 0.02758, "low": 0.02668, "close": 0.02688, "volume": 1527467.0, "close_time": 1765871999999, "quote_volume": 41740.64791, "trades": 218, "taker_buy_base": 726637.0, "taker_buy_quote": 19875.94074 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.02685, "high": 0.02753, "low": 0.02682, "close": 0.02735, "volume": 418996.0, "close_time": 1765886399999, "quote_volume": 11399.02834, "trades": 82, "taker_buy_base": 95725.0, "taker_buy_quote": 2595.80254 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0275, "high": 0.02767, "low": 0.0271, "close": 0.02756, "volume": 586098.0, "close_time": 1765900799999, "quote_volume": 16098.93341, "trades": 124, "taker_buy_base": 208474.0, "taker_buy_quote": 5740.77565 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0275, "high": 0.0275, "low": 0.02722, "close": 0.02743, "volume": 106330.0, "close_time": 1765915199999, "quote_volume": 2906.94805, "trades": 19, "taker_buy_base": 68462.0, "taker_buy_quote": 1868.11699 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.02747, "high": 0.02749, "low": 0.02736, "close": 0.02749, "volume": 61898.0, "close_time": 1765929599999, "quote_volume": 1697.91879, "trades": 10, "taker_buy_base": 5576.0, "taker_buy_quote": 152.58653 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02733, "high": 0.02819, "low": 0.02732, "close": 0.02771, "volume": 296429.0, "close_time": 1765943999999, "quote_volume": 8220.89601, "trades": 46, "taker_buy_base": 124747.0, "taker_buy_quote": 3469.19899 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.02791, "high": 0.02791, "low": 0.02727, "close": 0.02759, "volume": 192664.0, "close_time": 1765958399999, "quote_volume": 5320.88805, "trades": 25, "taker_buy_base": 60641.0, "taker_buy_quote": 1682.20934 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.02781, "high": 0.03425, "low": 0.02737, "close": 0.03299, "volume": 5428992.0, "close_time": 1765972799999, "quote_volume": 168974.7535, "trades": 1357, "taker_buy_base": 2660278.0, "taker_buy_quote": 81100.24069 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.03285, "high": 0.03299, "low": 0.02743, "close": 0.02744, "volume": 5511181.0, "close_time": 1765987199999, "quote_volume": 165132.64175, "trades": 1360, "taker_buy_base": 2383355.0, "taker_buy_quote": 70848.81013 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02745, "high": 0.02753, "low": 0.0265, "close": 0.0265, "volume": 838234.0, "close_time": 1766001599999, "quote_volume": 22505.46783, "trades": 154, "taker_buy_base": 295236.0, "taker_buy_quote": 7948.29829 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0265, "high": 0.02653, "low": 0.026, "close": 0.02621, "volume": 46452.0, "close_time": 1766015999999, "quote_volume": 1217.00267, "trades": 32, "taker_buy_base": 30212.0, "taker_buy_quote": 790.15328 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02624, "high": 0.02926, "low": 0.0256, "close": 0.02885, "volume": 506675.0, "close_time": 1766030399999, "quote_volume": 13548.91679, "trades": 164, "taker_buy_base": 247089.0, "taker_buy_quote": 6603.23286 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.02913, "high": 0.02963, "low": 0.02642, "close": 0.02679, "volume": 651374.0, "close_time": 1766044799999, "quote_volume": 17917.38627, "trades": 209, "taker_buy_base": 429892.0, "taker_buy_quote": 11823.64979 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.02667, "high": 0.02721, "low": 0.02621, "close": 0.02689, "volume": 325199.0, "close_time": 1766059199999, "quote_volume": 8641.88902, "trades": 102, "taker_buy_base": 122920.0, "taker_buy_quote": 3273.75255 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02702, "high": 0.02715, "low": 0.02659, "close": 0.0268, "volume": 341674.0, "close_time": 1766073599999, "quote_volume": 9175.86731, "trades": 92, "taker_buy_base": 135653.0, "taker_buy_quote": 3645.03901 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02675, "high": 0.02675, "low": 0.02512, "close": 0.02512, "volume": 87878.0, "close_time": 1766087999999, "quote_volume": 2287.12256, "trades": 45, "taker_buy_base": 47335.0, "taker_buy_quote": 1232.2834 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.02523, "high": 0.02582, "low": 0.02523, "close": 0.02572, "volume": 45564.0, "close_time": 1766102399999, "quote_volume": 1165.32305, "trades": 24, "taker_buy_base": 42345.0, "taker_buy_quote": 1082.83052 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02564, "high": 0.02605, "low": 0.02515, "close": 0.02573, "volume": 151040.0, "close_time": 1766116799999, "quote_volume": 3838.05802, "trades": 42, "taker_buy_base": 23900.0, "taker_buy_quote": 611.36436 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0259, "high": 0.02622, "low": 0.02584, "close": 0.0262, "volume": 14651.0, "close_time": 1766131199999, "quote_volume": 381.81125, "trades": 11, "taker_buy_base": 8980.0, "taker_buy_quote": 234.54434 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.02632, "high": 0.02645, "low": 0.026, "close": 0.0264, "volume": 302512.0, "close_time": 1766145599999, "quote_volume": 7937.70419, "trades": 39, "taker_buy_base": 83341.0, "taker_buy_quote": 2182.40815 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.02648, "high": 0.02675, "low": 0.0263, "close": 0.02657, "volume": 190387.0, "close_time": 1766159999999, "quote_volume": 5040.45004, "trades": 61, "taker_buy_base": 42041.0, "taker_buy_quote": 1116.80037 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.02709, "high": 0.02755, "low": 0.02662, "close": 0.0274, "volume": 259941.0, "close_time": 1766174399999, "quote_volume": 7050.56189, "trades": 77, "taker_buy_base": 77039.0, "taker_buy_quote": 2105.30942 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.02733, "high": 0.02745, "low": 0.02723, "close": 0.02723, "volume": 6653.0, "close_time": 1766188799999, "quote_volume": 181.5636, "trades": 5, "taker_buy_base": 655.0, "taker_buy_quote": 17.93607 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02738, "high": 0.02839, "low": 0.02705, "close": 0.02777, "volume": 574965.0, "close_time": 1766203199999, "quote_volume": 16045.58857, "trades": 110, "taker_buy_base": 258390.0, "taker_buy_quote": 7211.88976 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.02807, "high": 0.03, "low": 0.02777, "close": 0.02943, "volume": 471577.0, "close_time": 1766217599999, "quote_volume": 13796.43399, "trades": 153, "taker_buy_base": 263406.0, "taker_buy_quote": 7753.39646 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0296, "high": 0.03164, "low": 0.02848, "close": 0.02872, "volume": 2968523.0, "close_time": 1766231999999, "quote_volume": 90037.567, "trades": 591, "taker_buy_base": 1167420.0, "taker_buy_quote": 35503.30522 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.02886, "high": 0.02995, "low": 0.02805, "close": 0.02812, "volume": 323944.0, "close_time": 1766246399999, "quote_volume": 9391.83363, "trades": 81, "taker_buy_base": 146609.0, "taker_buy_quote": 4283.46409 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0282, "high": 0.0288, "low": 0.02808, "close": 0.02868, "volume": 238428.0, "close_time": 1766260799999, "quote_volume": 6785.68726, "trades": 57, "taker_buy_base": 218679.0, "taker_buy_quote": 6227.17957 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.02851, "high": 0.02862, "low": 0.02833, "close": 0.02848, "volume": 269522.0, "close_time": 1766275199999, "quote_volume": 7665.67154, "trades": 54, "taker_buy_base": 160221.0, "taker_buy_quote": 4560.86422 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02862, "high": 0.02905, "low": 0.02731, "close": 0.02746, "volume": 188797.0, "close_time": 1766289599999, "quote_volume": 5289.61395, "trades": 55, "taker_buy_base": 82475.0, "taker_buy_quote": 2326.4594 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0277, "high": 0.02771, "low": 0.02748, "close": 0.02757, "volume": 75650.0, "close_time": 1766303999999, "quote_volume": 2086.09456, "trades": 23, "taker_buy_base": 30256.0, "taker_buy_quote": 835.51937 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.02752, "high": 0.02763, "low": 0.02684, "close": 0.02725, "volume": 10194099.0, "close_time": 1766318399999, "quote_volume": 278233.59146, "trades": 747, "taker_buy_base": 5016017.0, "taker_buy_quote": 136487.29571 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.02725, "high": 0.02731, "low": 0.02639, "close": 0.02671, "volume": 181889.0, "close_time": 1766332799999, "quote_volume": 4884.02655, "trades": 69, "taker_buy_base": 44894.0, "taker_buy_quote": 1197.59874 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0268, "high": 0.02696, "low": 0.02646, "close": 0.02692, "volume": 203272.0, "close_time": 1766347199999, "quote_volume": 5463.99633, "trades": 22, "taker_buy_base": 22936.0, "taker_buy_quote": 614.67698 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.02682, "high": 0.02689, "low": 0.02653, "close": 0.02689, "volume": 61252.0, "close_time": 1766361599999, "quote_volume": 1636.57975, "trades": 20, "taker_buy_base": 20953.0, "taker_buy_quote": 560.07354 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02668, "high": 0.02692, "low": 0.02633, "close": 0.02671, "volume": 245298.0, "close_time": 1766375999999, "quote_volume": 6521.3828, "trades": 63, "taker_buy_base": 97743.0, "taker_buy_quote": 2594.56379 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.02683, "high": 0.02723, "low": 0.02678, "close": 0.02697, "volume": 59444.0, "close_time": 1766390399999, "quote_volume": 1602.81809, "trades": 15, "taker_buy_base": 24584.0, "taker_buy_quote": 662.68221 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.02703, "high": 0.02721, "low": 0.027, "close": 0.0271, "volume": 91198.0, "close_time": 1766404799999, "quote_volume": 2468.59235, "trades": 34, "taker_buy_base": 65883.0, "taker_buy_quote": 1783.55464 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.02709, "high": 0.02713, "low": 0.02676, "close": 0.02699, "volume": 172885.0, "close_time": 1766419199999, "quote_volume": 4637.60333, "trades": 27, "taker_buy_base": 36272.0, "taker_buy_quote": 977.67369 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.02699, "high": 0.02712, "low": 0.02685, "close": 0.02685, "volume": 33416.0, "close_time": 1766433599999, "quote_volume": 902.78584, "trades": 14, "taker_buy_base": 26557.0, "taker_buy_quote": 717.47754 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.02673, "high": 0.02677, "low": 0.02639, "close": 0.02667, "volume": 36160.0, "close_time": 1766447999999, "quote_volume": 961.26462, "trades": 19, "taker_buy_base": 25920.0, "taker_buy_quote": 690.49591 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02663, "high": 0.02674, "low": 0.026, "close": 0.026, "volume": 26558.0, "close_time": 1766462399999, "quote_volume": 703.85905, "trades": 9, "taker_buy_base": 8383.0, "taker_buy_quote": 224.09242 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0261, "high": 0.0261, "low": 0.02586, "close": 0.02603, "volume": 41045.0, "close_time": 1766476799999, "quote_volume": 1064.23036, "trades": 16, "taker_buy_base": 8488.0, "taker_buy_quote": 220.3813 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.02602, "high": 0.02609, "low": 0.0259, "close": 0.02609, "volume": 27669.0, "close_time": 1766491199999, "quote_volume": 719.09233, "trades": 7, "taker_buy_base": 20661.0, "taker_buy_quote": 537.24022 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.02599, "high": 0.02609, "low": 0.02547, "close": 0.02587, "volume": 82707.0, "close_time": 1766505599999, "quote_volume": 2147.12028, "trades": 27, "taker_buy_base": 46684.0, "taker_buy_quote": 1213.50169 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.02586, "high": 0.02723, "low": 0.02586, "close": 0.02672, "volume": 83361.0, "close_time": 1766519999999, "quote_volume": 2237.23483, "trades": 39, "taker_buy_base": 44488.0, "taker_buy_quote": 1198.44867 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.02679, "high": 0.02679, "low": 0.02654, "close": 0.02667, "volume": 18533.0, "close_time": 1766534399999, "quote_volume": 494.28353, "trades": 9, "taker_buy_base": 2471.0, "taker_buy_quote": 66.10941 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02674, "high": 0.02674, "low": 0.0263, "close": 0.02646, "volume": 1125287.0, "close_time": 1766548799999, "quote_volume": 29743.85798, "trades": 151, "taker_buy_base": 1037161.0, "taker_buy_quote": 27408.46629 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.02652, "high": 0.02682, "low": 0.02614, "close": 0.02627, "volume": 132600.0, "close_time": 1766563199999, "quote_volume": 3508.16731, "trades": 26, "taker_buy_base": 109804.0, "taker_buy_quote": 2908.36639 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.02628, "high": 0.02666, "low": 0.02622, "close": 0.02666, "volume": 124201.0, "close_time": 1766577599999, "quote_volume": 3285.74863, "trades": 21, "taker_buy_base": 67859.0, "taker_buy_quote": 1793.83317 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.02664, "high": 0.02721, "low": 0.02631, "close": 0.02717, "volume": 321774.0, "close_time": 1766591999999, "quote_volume": 8616.94114, "trades": 57, "taker_buy_base": 163043.0, "taker_buy_quote": 4367.39392 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.02717, "high": 0.02727, "low": 0.02661, "close": 0.0269, "volume": 511487.0, "close_time": 1766606399999, "quote_volume": 13767.89939, "trades": 53, "taker_buy_base": 314925.0, "taker_buy_quote": 8467.46974 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.027, "high": 0.02719, "low": 0.02673, "close": 0.02695, "volume": 551264.0, "close_time": 1766620799999, "quote_volume": 14876.66207, "trades": 50, "taker_buy_base": 279174.0, "taker_buy_quote": 7549.30555 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0269, "high": 0.02769, "low": 0.02677, "close": 0.02723, "volume": 152509.0, "close_time": 1766635199999, "quote_volume": 4167.96741, "trades": 24, "taker_buy_base": 91288.0, "taker_buy_quote": 2494.25693 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.02715, "high": 0.02744, "low": 0.02709, "close": 0.02744, "volume": 77986.0, "close_time": 1766649599999, "quote_volume": 2120.53775, "trades": 26, "taker_buy_base": 15546.0, "taker_buy_quote": 426.13474 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.02743, "high": 0.02748, "low": 0.02704, "close": 0.02723, "volume": 254174.0, "close_time": 1766663999999, "quote_volume": 6953.94407, "trades": 34, "taker_buy_base": 69128.0, "taker_buy_quote": 1894.94179 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.02731, "high": 0.02731, "low": 0.02694, "close": 0.02727, "volume": 292670.0, "close_time": 1766678399999, "quote_volume": 7907.21118, "trades": 43, "taker_buy_base": 186205.0, "taker_buy_quote": 5029.13097 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.02733, "high": 0.0276, "low": 0.02727, "close": 0.02752, "volume": 187526.0, "close_time": 1766692799999, "quote_volume": 5148.03905, "trades": 24, "taker_buy_base": 112893.0, "taker_buy_quote": 3101.99706 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.02738, "high": 0.0274, "low": 0.0263, "close": 0.0263, "volume": 211057.0, "close_time": 1766707199999, "quote_volume": 5687.2534, "trades": 35, "taker_buy_base": 122176.0, "taker_buy_quote": 3280.80247 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.02668, "high": 0.02744, "low": 0.02637, "close": 0.02714, "volume": 581891.0, "close_time": 1766721599999, "quote_volume": 15713.66497, "trades": 104, "taker_buy_base": 305825.0, "taker_buy_quote": 8253.86324 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0271, "high": 0.0272, "low": 0.02656, "close": 0.02656, "volume": 280167.0, "close_time": 1766735999999, "quote_volume": 7557.13595, "trades": 35, "taker_buy_base": 74013.0, "taker_buy_quote": 2010.14065 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.02658, "high": 0.02676, "low": 0.02657, "close": 0.02676, "volume": 99681.0, "close_time": 1766750399999, "quote_volume": 2657.78695, "trades": 11, "taker_buy_base": 34587.0, "taker_buy_quote": 923.05136 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.02669, "high": 0.0267, "low": 0.02627, "close": 0.02629, "volume": 607917.0, "close_time": 1766764799999, "quote_volume": 16139.28618, "trades": 118, "taker_buy_base": 246412.0, "taker_buy_quote": 6551.39458 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.02629, "high": 0.0266, "low": 0.02629, "close": 0.0266, "volume": 85421.0, "close_time": 1766779199999, "quote_volume": 2251.62773, "trades": 23, "taker_buy_base": 73079.0, "taker_buy_quote": 1926.11331 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.02673, "high": 0.02695, "low": 0.02655, "close": 0.02692, "volume": 123023.0, "close_time": 1766793599999, "quote_volume": 3288.77498, "trades": 25, "taker_buy_base": 57813.0, "taker_buy_quote": 1540.12344 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02671, "high": 0.02695, "low": 0.02644, "close": 0.02656, "volume": 112595.0, "close_time": 1766807999999, "quote_volume": 3002.78754, "trades": 24, "taker_buy_base": 42893.0, "taker_buy_quote": 1141.53654 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.02655, "high": 0.02673, "low": 0.02651, "close": 0.02673, "volume": 77156.0, "close_time": 1766822399999, "quote_volume": 2056.05957, "trades": 10, "taker_buy_base": 11699.0, "taker_buy_quote": 310.95942 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.02663, "high": 0.02683, "low": 0.02642, "close": 0.0267, "volume": 615993.0, "close_time": 1766836799999, "quote_volume": 16424.06308, "trades": 78, "taker_buy_base": 224423.0, "taker_buy_quote": 5983.81524 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.02662, "high": 0.02665, "low": 0.02627, "close": 0.02661, "volume": 58262.0, "close_time": 1766851199999, "quote_volume": 1539.66902, "trades": 27, "taker_buy_base": 35324.0, "taker_buy_quote": 933.88616 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.02655, "high": 0.02671, "low": 0.02647, "close": 0.02671, "volume": 63948.0, "close_time": 1766865599999, "quote_volume": 1698.22201, "trades": 16, "taker_buy_base": 42537.0, "taker_buy_quote": 1130.84319 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.02666, "high": 0.02704, "low": 0.0266, "close": 0.02703, "volume": 143679.0, "close_time": 1766879999999, "quote_volume": 3870.57423, "trades": 20, "taker_buy_base": 17028.0, "taker_buy_quote": 454.37897 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.02688, "high": 0.02688, "low": 0.02681, "close": 0.02686, "volume": 98631.0, "close_time": 1766894399999, "quote_volume": 2647.11582, "trades": 5, "taker_buy_base": 45394.0, "taker_buy_quote": 1217.01314 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.02671, "high": 0.02677, "low": 0.02664, "close": 0.02671, "volume": 140935.0, "close_time": 1766908799999, "quote_volume": 3761.57262, "trades": 33, "taker_buy_base": 53965.0, "taker_buy_quote": 1441.42859 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.02677, "high": 0.02681, "low": 0.0266, "close": 0.02662, "volume": 248970.0, "close_time": 1766923199999, "quote_volume": 6654.66377, "trades": 37, "taker_buy_base": 174836.0, "taker_buy_quote": 4672.0213 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.02664, "high": 0.02668, "low": 0.0265, "close": 0.02654, "volume": 188100.0, "close_time": 1766937599999, "quote_volume": 4999.46701, "trades": 32, "taker_buy_base": 78580.0, "taker_buy_quote": 2087.12446 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.02645, "high": 0.02677, "low": 0.02628, "close": 0.02629, "volume": 661854.0, "close_time": 1766951999999, "quote_volume": 17590.36651, "trades": 124, "taker_buy_base": 406579.0, "taker_buy_quote": 10818.10242 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.02628, "high": 0.02641, "low": 0.02624, "close": 0.02641, "volume": 122978.0, "close_time": 1766966399999, "quote_volume": 3237.96868, "trades": 22, "taker_buy_base": 57523.0, "taker_buy_quote": 1512.60693 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0265, "high": 0.02684, "low": 0.02635, "close": 0.02681, "volume": 211331.0, "close_time": 1766980799999, "quote_volume": 5624.87869, "trades": 38, "taker_buy_base": 105992.0, "taker_buy_quote": 2824.29105 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.02681, "high": 0.02683, "low": 0.02646, "close": 0.02666, "volume": 356672.0, "close_time": 1766995199999, "quote_volume": 9495.47572, "trades": 53, "taker_buy_base": 144599.0, "taker_buy_quote": 3847.51051 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.02666, "high": 0.0267, "low": 0.02615, "close": 0.02623, "volume": 65529.0, "close_time": 1767009599999, "quote_volume": 1725.76355, "trades": 25, "taker_buy_base": 12648.0, "taker_buy_quote": 333.49536 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0261, "high": 0.02624, "low": 0.0257, "close": 0.02622, "volume": 222317.0, "close_time": 1767023999999, "quote_volume": 5781.15788, "trades": 94, "taker_buy_base": 135698.0, "taker_buy_quote": 3523.21992 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.02612, "high": 0.02617, "low": 0.02573, "close": 0.02595, "volume": 597789.0, "close_time": 1767038399999, "quote_volume": 15439.00256, "trades": 70, "taker_buy_base": 125607.0, "taker_buy_quote": 3253.70406 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.02592, "high": 0.02608, "low": 0.02569, "close": 0.02569, "volume": 90173.0, "close_time": 1767052799999, "quote_volume": 2338.46979, "trades": 19, "taker_buy_base": 27718.0, "taker_buy_quote": 720.17226 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02557, "high": 0.02557, "low": 0.02485, "close": 0.02517, "volume": 135609.0, "close_time": 1767067199999, "quote_volume": 3413.761, "trades": 56, "taker_buy_base": 60891.0, "taker_buy_quote": 1538.88334 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.02513, "high": 0.02538, "low": 0.02506, "close": 0.02538, "volume": 61852.0, "close_time": 1767081599999, "quote_volume": 1559.9457, "trades": 23, "taker_buy_base": 45438.0, "taker_buy_quote": 1147.7988 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.02538, "high": 0.02552, "low": 0.0253, "close": 0.02539, "volume": 127941.0, "close_time": 1767095999999, "quote_volume": 3251.02923, "trades": 26, "taker_buy_base": 127217.0, "taker_buy_quote": 3232.60343 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.02541, "high": 0.02562, "low": 0.02516, "close": 0.02562, "volume": 388626.0, "close_time": 1767110399999, "quote_volume": 9835.44621, "trades": 39, "taker_buy_base": 346848.0, "taker_buy_quote": 8771.27867 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.02566, "high": 0.02571, "low": 0.02544, "close": 0.02571, "volume": 59893.0, "close_time": 1767124799999, "quote_volume": 1527.44047, "trades": 15, "taker_buy_base": 49737.0, "taker_buy_quote": 1267.75155 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.02571, "high": 0.02571, "low": 0.02538, "close": 0.02559, "volume": 65893.0, "close_time": 1767139199999, "quote_volume": 1678.87781, "trades": 26, "taker_buy_base": 43956.0, "taker_buy_quote": 1120.06237 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02564, "high": 0.02576, "low": 0.02532, "close": 0.02541, "volume": 198825.0, "close_time": 1767153599999, "quote_volume": 5085.4469, "trades": 30, "taker_buy_base": 100677.0, "taker_buy_quote": 2587.99059 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.02534, "high": 0.02534, "low": 0.02521, "close": 0.02525, "volume": 38309.0, "close_time": 1767167999999, "quote_volume": 967.42467, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.02528, "high": 0.02534, "low": 0.02509, "close": 0.02517, "volume": 236113.0, "close_time": 1767182399999, "quote_volume": 5964.4148, "trades": 61, "taker_buy_base": 11137.0, "taker_buy_quote": 280.66518 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.02521, "high": 0.02534, "low": 0.02511, "close": 0.02512, "volume": 229894.0, "close_time": 1767196799999, "quote_volume": 5785.14752, "trades": 23, "taker_buy_base": 37737.0, "taker_buy_quote": 952.80546 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.02514, "high": 0.02514, "low": 0.02462, "close": 0.02493, "volume": 494146.0, "close_time": 1767211199999, "quote_volume": 12202.71115, "trades": 52, "taker_buy_base": 108534.0, "taker_buy_quote": 2679.6492 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.02488, "high": 0.02507, "low": 0.02486, "close": 0.02507, "volume": 235875.0, "close_time": 1767225599999, "quote_volume": 5890.45277, "trades": 44, "taker_buy_base": 60791.0, "taker_buy_quote": 1520.60717 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02501, "high": 0.02515, "low": 0.02493, "close": 0.02493, "volume": 448633.0, "close_time": 1767239999999, "quote_volume": 11209.95052, "trades": 46, "taker_buy_base": 4389.0, "taker_buy_quote": 109.94878 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.02485, "high": 0.02502, "low": 0.02477, "close": 0.02496, "volume": 230211.0, "close_time": 1767254399999, "quote_volume": 5732.94716, "trades": 30, "taker_buy_base": 59854.0, "taker_buy_quote": 1488.57936 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.02491, "high": 0.02521, "low": 0.02491, "close": 0.02521, "volume": 227247.0, "close_time": 1767268799999, "quote_volume": 5689.10546, "trades": 35, "taker_buy_base": 74398.0, "taker_buy_quote": 1870.44724 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.02522, "high": 0.02557, "low": 0.02503, "close": 0.02546, "volume": 65976.0, "close_time": 1767283199999, "quote_volume": 1671.55911, "trades": 16, "taker_buy_base": 6497.0, "taker_buy_quote": 164.66739 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.02546, "high": 0.02579, "low": 0.02546, "close": 0.02569, "volume": 184633.0, "close_time": 1767297599999, "quote_volume": 4740.10653, "trades": 30, "taker_buy_base": 94453.0, "taker_buy_quote": 2429.90155 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.02583, "high": 0.02591, "low": 0.02569, "close": 0.02587, "volume": 92151.0, "close_time": 1767311999999, "quote_volume": 2377.56181, "trades": 19, "taker_buy_base": 31677.0, "taker_buy_quote": 819.23312 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02578, "high": 0.02643, "low": 0.02578, "close": 0.02612, "volume": 313924.0, "close_time": 1767326399999, "quote_volume": 8177.58596, "trades": 44, "taker_buy_base": 91429.0, "taker_buy_quote": 2391.34592 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.02642, "high": 0.02678, "low": 0.02621, "close": 0.02678, "volume": 366750.0, "close_time": 1767340799999, "quote_volume": 9714.23885, "trades": 57, "taker_buy_base": 144009.0, "taker_buy_quote": 3829.58331 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.02667, "high": 0.02699, "low": 0.02654, "close": 0.02682, "volume": 342473.0, "close_time": 1767355199999, "quote_volume": 9154.7738, "trades": 78, "taker_buy_base": 112847.0, "taker_buy_quote": 3022.78587 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0269, "high": 0.02739, "low": 0.02676, "close": 0.02712, "volume": 805236.0, "close_time": 1767369599999, "quote_volume": 21781.69178, "trades": 125, "taker_buy_base": 594088.0, "taker_buy_quote": 16070.4877 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.02715, "high": 0.02746, "low": 0.02715, "close": 0.02731, "volume": 101346.0, "close_time": 1767383999999, "quote_volume": 2768.91406, "trades": 28, "taker_buy_base": 72217.0, "taker_buy_quote": 1972.43802 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.02746, "high": 0.02746, "low": 0.02717, "close": 0.02727, "volume": 277513.0, "close_time": 1767398399999, "quote_volume": 7566.7365, "trades": 52, "taker_buy_base": 137306.0, "taker_buy_quote": 3747.05661 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.02735, "high": 0.02811, "low": 0.0272, "close": 0.02811, "volume": 499441.0, "close_time": 1767412799999, "quote_volume": 13746.49774, "trades": 68, "taker_buy_base": 206280.0, "taker_buy_quote": 5676.63829 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0282, "high": 0.02857, "low": 0.02683, "close": 0.02701, "volume": 324601.0, "close_time": 1767427199999, "quote_volume": 9018.92176, "trades": 98, "taker_buy_base": 180470.0, "taker_buy_quote": 5047.70308 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.02698, "high": 0.02717, "low": 0.02689, "close": 0.02717, "volume": 61451.0, "close_time": 1767441599999, "quote_volume": 1659.00242, "trades": 23, "taker_buy_base": 13582.0, "taker_buy_quote": 367.08855 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.02714, "high": 0.02745, "low": 0.02714, "close": 0.02736, "volume": 117578.0, "close_time": 1767455999999, "quote_volume": 3200.01777, "trades": 25, "taker_buy_base": 63115.0, "taker_buy_quote": 1719.51422 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.02744, "high": 0.02778, "low": 0.02744, "close": 0.02767, "volume": 258065.0, "close_time": 1767470399999, "quote_volume": 7151.26308, "trades": 58, "taker_buy_base": 100807.0, "taker_buy_quote": 2789.19529 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.02763, "high": 0.02842, "low": 0.02755, "close": 0.02842, "volume": 640104.0, "close_time": 1767484799999, "quote_volume": 18024.06053, "trades": 59, "taker_buy_base": 177121.0, "taker_buy_quote": 4945.65207 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.02842, "high": 0.02842, "low": 0.02783, "close": 0.028, "volume": 387843.0, "close_time": 1767499199999, "quote_volume": 10874.47395, "trades": 60, "taker_buy_base": 157142.0, "taker_buy_quote": 4402.91913 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.02816, "high": 0.02816, "low": 0.02777, "close": 0.02792, "volume": 109188.0, "close_time": 1767513599999, "quote_volume": 3062.45883, "trades": 22, "taker_buy_base": 36662.0, "taker_buy_quote": 1027.98879 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.02788, "high": 0.02807, "low": 0.02768, "close": 0.02805, "volume": 479071.0, "close_time": 1767527999999, "quote_volume": 13311.56493, "trades": 68, "taker_buy_base": 342007.0, "taker_buy_quote": 9488.58746 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.02818, "high": 0.02821, "low": 0.02794, "close": 0.02821, "volume": 175250.0, "close_time": 1767542399999, "quote_volume": 4914.41375, "trades": 24, "taker_buy_base": 61727.0, "taker_buy_quote": 1733.93518 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.02825, "high": 0.02848, "low": 0.02808, "close": 0.02815, "volume": 474341.0, "close_time": 1767556799999, "quote_volume": 13396.49301, "trades": 47, "taker_buy_base": 72654.0, "taker_buy_quote": 2055.59764 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.02817, "high": 0.02855, "low": 0.02811, "close": 0.02831, "volume": 1134495.0, "close_time": 1767571199999, "quote_volume": 32097.98179, "trades": 135, "taker_buy_base": 208678.0, "taker_buy_quote": 5913.09621 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.02832, "high": 0.02872, "low": 0.02805, "close": 0.02852, "volume": 341643.0, "close_time": 1767585599999, "quote_volume": 9731.9042, "trades": 58, "taker_buy_base": 145512.0, "taker_buy_quote": 4149.21967 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.02842, "high": 0.02846, "low": 0.02797, "close": 0.02835, "volume": 325240.0, "close_time": 1767599999999, "quote_volume": 9220.07582, "trades": 62, "taker_buy_base": 99798.0, "taker_buy_quote": 2829.22283 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.02803, "high": 0.0282, "low": 0.02787, "close": 0.02805, "volume": 439884.0, "close_time": 1767614399999, "quote_volume": 12306.13885, "trades": 197, "taker_buy_base": 243469.0, "taker_buy_quote": 6810.86008 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.02802, "high": 0.02846, "low": 0.02802, "close": 0.02845, "volume": 348768.0, "close_time": 1767628799999, "quote_volume": 9877.41458, "trades": 66, "taker_buy_base": 65764.0, "taker_buy_quote": 1865.99752 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.02865, "high": 0.02893, "low": 0.02834, "close": 0.02888, "volume": 433298.0, "close_time": 1767643199999, "quote_volume": 12435.02707, "trades": 151, "taker_buy_base": 195973.0, "taker_buy_quote": 5614.16653 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.02888, "high": 0.0291, "low": 0.02867, "close": 0.02884, "volume": 279082.0, "close_time": 1767657599999, "quote_volume": 8057.20468, "trades": 35, "taker_buy_base": 142697.0, "taker_buy_quote": 4116.56649 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.02872, "high": 0.02876, "low": 0.02835, "close": 0.02876, "volume": 127869.0, "close_time": 1767671999999, "quote_volume": 3651.24601, "trades": 26, "taker_buy_base": 90364.0, "taker_buy_quote": 2576.72074 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.02883, "high": 0.029, "low": 0.02834, "close": 0.02836, "volume": 247655.0, "close_time": 1767686399999, "quote_volume": 7127.00597, "trades": 42, "taker_buy_base": 54932.0, "taker_buy_quote": 1579.34314 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.02835, "high": 0.02872, "low": 0.0283, "close": 0.02872, "volume": 65305.0, "close_time": 1767700799999, "quote_volume": 1866.90411, "trades": 16, "taker_buy_base": 41018.0, "taker_buy_quote": 1169.97436 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.02872, "high": 0.02918, "low": 0.0286, "close": 0.0286, "volume": 452203.0, "close_time": 1767715199999, "quote_volume": 13042.77154, "trades": 57, "taker_buy_base": 172542.0, "taker_buy_quote": 4968.36045 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.02876, "high": 0.02876, "low": 0.02752, "close": 0.02798, "volume": 556899.0, "close_time": 1767729599999, "quote_volume": 15680.17539, "trades": 78, "taker_buy_base": 334006.0, "taker_buy_quote": 9439.16901 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.02843, "high": 0.02923, "low": 0.02843, "close": 0.02921, "volume": 79079.0, "close_time": 1767743999999, "quote_volume": 2280.76925, "trades": 14, "taker_buy_base": 57983.0, "taker_buy_quote": 1666.56717 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02912, "high": 0.02912, "low": 0.02849, "close": 0.02871, "volume": 164532.0, "close_time": 1767758399999, "quote_volume": 4740.76391, "trades": 136, "taker_buy_base": 33613.0, "taker_buy_quote": 964.84375 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.02875, "high": 0.02886, "low": 0.02845, "close": 0.02881, "volume": 529366.0, "close_time": 1767772799999, "quote_volume": 15198.74675, "trades": 86, "taker_buy_base": 153619.0, "taker_buy_quote": 4411.63902 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0288, "high": 0.0288, "low": 0.02819, "close": 0.02853, "volume": 118160.0, "close_time": 1767787199999, "quote_volume": 3357.15045, "trades": 44, "taker_buy_base": 79499.0, "taker_buy_quote": 2253.35038 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.02856, "high": 0.02856, "low": 0.02743, "close": 0.02765, "volume": 608419.0, "close_time": 1767801599999, "quote_volume": 16838.68089, "trades": 91, "taker_buy_base": 290329.0, "taker_buy_quote": 8045.86088 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.02774, "high": 0.028, "low": 0.02765, "close": 0.02765, "volume": 364659.0, "close_time": 1767815999999, "quote_volume": 10145.40094, "trades": 57, "taker_buy_base": 150523.0, "taker_buy_quote": 4186.85206 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.02782, "high": 0.02786, "low": 0.02759, "close": 0.02762, "volume": 180765.0, "close_time": 1767830399999, "quote_volume": 4994.09309, "trades": 30, "taker_buy_base": 72985.0, "taker_buy_quote": 2015.90042 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.02774, "high": 0.028, "low": 0.02753, "close": 0.02753, "volume": 108793.0, "close_time": 1767844799999, "quote_volume": 3031.2095, "trades": 30, "taker_buy_base": 58819.0, "taker_buy_quote": 1637.24288 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.02765, "high": 0.02773, "low": 0.02704, "close": 0.02738, "volume": 122828.0, "close_time": 1767859199999, "quote_volume": 3358.28606, "trades": 41, "taker_buy_base": 33514.0, "taker_buy_quote": 917.84011 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.02738, "high": 0.02819, "low": 0.027, "close": 0.02806, "volume": 1610005.0, "close_time": 1767873599999, "quote_volume": 44333.81949, "trades": 323, "taker_buy_base": 878838.0, "taker_buy_quote": 24194.15169 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.02798, "high": 0.02836, "low": 0.02718, "close": 0.02806, "volume": 942324.0, "close_time": 1767887999999, "quote_volume": 26330.93297, "trades": 170, "taker_buy_base": 442729.0, "taker_buy_quote": 12381.87446 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.02813, "high": 0.02813, "low": 0.02759, "close": 0.02759, "volume": 302702.0, "close_time": 1767902399999, "quote_volume": 8408.85675, "trades": 56, "taker_buy_base": 111341.0, "taker_buy_quote": 3086.31775 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.02744, "high": 0.02793, "low": 0.02744, "close": 0.02793, "volume": 258970.0, "close_time": 1767916799999, "quote_volume": 7188.08309, "trades": 40, "taker_buy_base": 106797.0, "taker_buy_quote": 2956.12901 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.02779, "high": 0.02796, "low": 0.02754, "close": 0.02779, "volume": 329103.0, "close_time": 1767931199999, "quote_volume": 9123.85493, "trades": 27, "taker_buy_base": 235963.0, "taker_buy_quote": 6532.13409 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.02789, "high": 0.02789, "low": 0.02758, "close": 0.02759, "volume": 299041.0, "close_time": 1767945599999, "quote_volume": 8318.62843, "trades": 29, "taker_buy_base": 107493.0, "taker_buy_quote": 2987.26799 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.02753, "high": 0.02763, "low": 0.02719, "close": 0.02748, "volume": 145863.0, "close_time": 1767959999999, "quote_volume": 3999.41773, "trades": 30, "taker_buy_base": 26192.0, "taker_buy_quote": 719.17488 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.02747, "high": 0.0278, "low": 0.02738, "close": 0.02741, "volume": 183892.0, "close_time": 1767974399999, "quote_volume": 5058.66009, "trades": 29, "taker_buy_base": 54457.0, "taker_buy_quote": 1492.51256 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.02766, "high": 0.02777, "low": 0.02722, "close": 0.02732, "volume": 230135.0, "close_time": 1767988799999, "quote_volume": 6348.04287, "trades": 36, "taker_buy_base": 104677.0, "taker_buy_quote": 2893.90446 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.02716, "high": 0.02749, "low": 0.02716, "close": 0.02749, "volume": 52468.0, "close_time": 1768003199999, "quote_volume": 1439.66739, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.02725, "high": 0.02732, "low": 0.027, "close": 0.02711, "volume": 278138.0, "close_time": 1768017599999, "quote_volume": 7551.84649, "trades": 51, "taker_buy_base": 29789.0, "taker_buy_quote": 805.87677 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0271, "high": 0.02711, "low": 0.02708, "close": 0.02711, "volume": 78575.0, "close_time": 1768031999999, "quote_volume": 2129.20077, "trades": 12, "taker_buy_base": 1966.0, "taker_buy_quote": 53.28529 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.02709, "high": 0.02744, "low": 0.027, "close": 0.02717, "volume": 227040.0, "close_time": 1768046399999, "quote_volume": 6177.95617, "trades": 57, "taker_buy_base": 57341.0, "taker_buy_quote": 1558.26552 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0272, "high": 0.02722, "low": 0.02713, "close": 0.02721, "volume": 35812.0, "close_time": 1768060799999, "quote_volume": 972.99157, "trades": 13, "taker_buy_base": 3000.0, "taker_buy_quote": 81.48 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.02719, "high": 0.02719, "low": 0.02691, "close": 0.02708, "volume": 39336.0, "close_time": 1768075199999, "quote_volume": 1062.42577, "trades": 10, "taker_buy_base": 23597.0, "taker_buy_quote": 636.45253 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.027, "high": 0.02706, "low": 0.02667, "close": 0.02669, "volume": 22815.0, "close_time": 1768089599999, "quote_volume": 612.04275, "trades": 12, "taker_buy_base": 8545.0, "taker_buy_quote": 228.50043 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.02733, "high": 0.0312, "low": 0.02723, "close": 0.02892, "volume": 2985020.0, "close_time": 1768103999999, "quote_volume": 86831.05228, "trades": 639, "taker_buy_base": 1822841.0, "taker_buy_quote": 52955.25688 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.02887, "high": 0.02888, "low": 0.0282, "close": 0.02886, "volume": 552159.0, "close_time": 1768118399999, "quote_volume": 15749.59134, "trades": 88, "taker_buy_base": 148024.0, "taker_buy_quote": 4229.95541 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.02884, "high": 0.0293, "low": 0.02824, "close": 0.02837, "volume": 1041214.0, "close_time": 1768132799999, "quote_volume": 29983.56892, "trades": 209, "taker_buy_base": 594413.0, "taker_buy_quote": 17183.62971 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0284, "high": 0.02844, "low": 0.02765, "close": 0.02776, "volume": 762837.0, "close_time": 1768147199999, "quote_volume": 21430.37454, "trades": 131, "taker_buy_base": 175511.0, "taker_buy_quote": 4942.35935 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.02775, "high": 0.02803, "low": 0.02773, "close": 0.02785, "volume": 222347.0, "close_time": 1768161599999, "quote_volume": 6211.97117, "trades": 47, "taker_buy_base": 90957.0, "taker_buy_quote": 2546.90904 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0278, "high": 0.02784, "low": 0.02746, "close": 0.02771, "volume": 417917.0, "close_time": 1768175999999, "quote_volume": 11541.9023, "trades": 77, "taker_buy_base": 105826.0, "taker_buy_quote": 2922.41692 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.02777, "high": 0.02783, "low": 0.02644, "close": 0.02714, "volume": 930638.0, "close_time": 1768190399999, "quote_volume": 25313.5514, "trades": 111, "taker_buy_base": 474574.0, "taker_buy_quote": 12906.18063 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.02725, "high": 0.02725, "low": 0.02657, "close": 0.02657, "volume": 239786.0, "close_time": 1768204799999, "quote_volume": 6458.33874, "trades": 38, "taker_buy_base": 65277.0, "taker_buy_quote": 1753.14898 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.02671, "high": 0.02671, "low": 0.02645, "close": 0.02656, "volume": 193796.0, "close_time": 1768219199999, "quote_volume": 5154.51027, "trades": 28, "taker_buy_base": 74240.0, "taker_buy_quote": 1971.62533 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.02667, "high": 0.02668, "low": 0.02593, "close": 0.02654, "volume": 99556.0, "close_time": 1768233599999, "quote_volume": 2608.33079, "trades": 44, "taker_buy_base": 56868.0, "taker_buy_quote": 1491.94002 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.02655, "high": 0.02695, "low": 0.0264, "close": 0.02647, "volume": 502462.0, "close_time": 1768247999999, "quote_volume": 13408.40329, "trades": 108, "taker_buy_base": 222999.0, "taker_buy_quote": 5942.28269 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.02649, "high": 0.02649, "low": 0.0261, "close": 0.02635, "volume": 74215.0, "close_time": 1768262399999, "quote_volume": 1952.36262, "trades": 17, "taker_buy_base": 58637.0, "taker_buy_quote": 1543.45352 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02628, "high": 0.0268, "low": 0.02622, "close": 0.02656, "volume": 239921.0, "close_time": 1768276799999, "quote_volume": 6338.14824, "trades": 47, "taker_buy_base": 78713.0, "taker_buy_quote": 2077.36974 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.02666, "high": 0.02674, "low": 0.02659, "close": 0.02659, "volume": 310802.0, "close_time": 1768291199999, "quote_volume": 8294.39325, "trades": 56, "taker_buy_base": 58293.0, "taker_buy_quote": 1555.3259 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.02658, "high": 0.02685, "low": 0.02658, "close": 0.02667, "volume": 199393.0, "close_time": 1768305599999, "quote_volume": 5329.67632, "trades": 18, "taker_buy_base": 100112.0, "taker_buy_quote": 2681.53836 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.02664, "high": 0.02735, "low": 0.02664, "close": 0.02725, "volume": 1611553.0, "close_time": 1768319999999, "quote_volume": 43289.53999, "trades": 162, "taker_buy_base": 720787.0, "taker_buy_quote": 19367.06342 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.02728, "high": 0.02735, "low": 0.02718, "close": 0.02727, "volume": 101770.0, "close_time": 1768334399999, "quote_volume": 2775.84887, "trades": 20, "taker_buy_base": 77601.0, "taker_buy_quote": 2117.57296 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0273, "high": 0.02782, "low": 0.0272, "close": 0.02762, "volume": 229806.0, "close_time": 1768348799999, "quote_volume": 6333.5968, "trades": 45, "taker_buy_base": 75970.0, "taker_buy_quote": 2085.10112 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.02758, "high": 0.02806, "low": 0.02758, "close": 0.02785, "volume": 165293.0, "close_time": 1768363199999, "quote_volume": 4601.50808, "trades": 39, "taker_buy_base": 46919.0, "taker_buy_quote": 1308.1643 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.02795, "high": 0.02795, "low": 0.02761, "close": 0.02761, "volume": 248356.0, "close_time": 1768377599999, "quote_volume": 6890.41767, "trades": 87, "taker_buy_base": 104237.0, "taker_buy_quote": 2897.52006 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.02771, "high": 0.02811, "low": 0.02771, "close": 0.02802, "volume": 32220.0, "close_time": 1768391999999, "quote_volume": 902.02338, "trades": 10, "taker_buy_base": 17130.0, "taker_buy_quote": 480.16764 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0281, "high": 0.02851, "low": 0.028, "close": 0.02833, "volume": 863306.0, "close_time": 1768406399999, "quote_volume": 24305.47835, "trades": 77, "taker_buy_base": 147238.0, "taker_buy_quote": 4163.42569 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.02836, "high": 0.02854, "low": 0.028, "close": 0.02842, "volume": 99856.0, "close_time": 1768420799999, "quote_volume": 2832.62192, "trades": 57, "taker_buy_base": 58318.0, "taker_buy_quote": 1656.44494 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.02832, "high": 0.02844, "low": 0.02804, "close": 0.0282, "volume": 49810.0, "close_time": 1768435199999, "quote_volume": 1407.91383, "trades": 23, "taker_buy_base": 20008.0, "taker_buy_quote": 563.9181 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.02816, "high": 0.0287, "low": 0.02724, "close": 0.02724, "volume": 495528.0, "close_time": 1768449599999, "quote_volume": 14003.28097, "trades": 95, "taker_buy_base": 227050.0, "taker_buy_quote": 6433.52782 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.02724, "high": 0.02766, "low": 0.02724, "close": 0.02761, "volume": 128522.0, "close_time": 1768463999999, "quote_volume": 3535.54516, "trades": 56, "taker_buy_base": 27938.0, "taker_buy_quote": 770.87059 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0276, "high": 0.02775, "low": 0.02741, "close": 0.02741, "volume": 146404.0, "close_time": 1768478399999, "quote_volume": 4046.32312, "trades": 51, "taker_buy_base": 29855.0, "taker_buy_quote": 822.52576 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.02749, "high": 0.02761, "low": 0.0268, "close": 0.02684, "volume": 258904.0, "close_time": 1768492799999, "quote_volume": 7047.06138, "trades": 41, "taker_buy_base": 158536.0, "taker_buy_quote": 4300.72307 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.02697, "high": 0.02716, "low": 0.0267, "close": 0.02677, "volume": 63139.0, "close_time": 1768507199999, "quote_volume": 1696.33983, "trades": 34, "taker_buy_base": 27810.0, "taker_buy_quote": 746.09884 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.02677, "high": 0.02723, "low": 0.02676, "close": 0.02721, "volume": 118059.0, "close_time": 1768521599999, "quote_volume": 3191.54614, "trades": 36, "taker_buy_base": 21181.0, "taker_buy_quote": 574.99017 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02719, "high": 0.0272, "low": 0.02669, "close": 0.02669, "volume": 68698.0, "close_time": 1768535999999, "quote_volume": 1843.78766, "trades": 19, "taker_buy_base": 10804.0, "taker_buy_quote": 290.78586 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.02669, "high": 0.02707, "low": 0.02667, "close": 0.02684, "volume": 421869.0, "close_time": 1768550399999, "quote_volume": 11335.7762, "trades": 83, "taker_buy_base": 191102.0, "taker_buy_quote": 5146.77937 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.02698, "high": 0.02698, "low": 0.02663, "close": 0.02663, "volume": 10670.0, "close_time": 1768564799999, "quote_volume": 287.04849, "trades": 6, "taker_buy_base": 2233.0, "taker_buy_quote": 59.93675 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.02675, "high": 0.02685, "low": 0.02628, "close": 0.02632, "volume": 255066.0, "close_time": 1768579199999, "quote_volume": 6794.73796, "trades": 68, "taker_buy_base": 110213.0, "taker_buy_quote": 2941.32046 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.02639, "high": 0.0268, "low": 0.02639, "close": 0.02677, "volume": 252879.0, "close_time": 1768593599999, "quote_volume": 6737.70377, "trades": 62, "taker_buy_base": 114782.0, "taker_buy_quote": 3047.51375 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.02679, "high": 0.02718, "low": 0.02679, "close": 0.02715, "volume": 58543.0, "close_time": 1768607999999, "quote_volume": 1585.0656, "trades": 16, "taker_buy_base": 8797.0, "taker_buy_quote": 238.16679 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02714, "high": 0.02714, "low": 0.02673, "close": 0.02678, "volume": 215209.0, "close_time": 1768622399999, "quote_volume": 5805.14718, "trades": 117, "taker_buy_base": 34205.0, "taker_buy_quote": 918.14915 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.02672, "high": 0.02688, "low": 0.02672, "close": 0.02687, "volume": 195911.0, "close_time": 1768636799999, "quote_volume": 5244.58935, "trades": 23, "taker_buy_base": 12424.0, "taker_buy_quote": 333.60016 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.02694, "high": 0.02697, "low": 0.02672, "close": 0.02672, "volume": 38136.0, "close_time": 1768651199999, "quote_volume": 1023.64075, "trades": 15, "taker_buy_base": 14849.0, "taker_buy_quote": 398.71725 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0269, "high": 0.02717, "low": 0.02682, "close": 0.02707, "volume": 267374.0, "close_time": 1768665599999, "quote_volume": 7198.15517, "trades": 46, "taker_buy_base": 41830.0, "taker_buy_quote": 1131.50412 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.02702, "high": 0.02702, "low": 0.02681, "close": 0.02696, "volume": 173108.0, "close_time": 1768679999999, "quote_volume": 4658.37706, "trades": 38, "taker_buy_base": 76364.0, "taker_buy_quote": 2056.78261 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.02691, "high": 0.02691, "low": 0.02661, "close": 0.02671, "volume": 163758.0, "close_time": 1768694399999, "quote_volume": 4377.51665, "trades": 22, "taker_buy_base": 45377.0, "taker_buy_quote": 1212.88054 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.02676, "high": 0.02691, "low": 0.02643, "close": 0.02652, "volume": 227253.0, "close_time": 1768708799999, "quote_volume": 6061.61704, "trades": 23, "taker_buy_base": 66396.0, "taker_buy_quote": 1775.2929 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.02657, "high": 0.02659, "low": 0.02631, "close": 0.02648, "volume": 355824.0, "close_time": 1768723199999, "quote_volume": 9404.98394, "trades": 51, "taker_buy_base": 191174.0, "taker_buy_quote": 5053.7995 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.02645, "high": 0.02697, "low": 0.02645, "close": 0.02681, "volume": 289717.0, "close_time": 1768737599999, "quote_volume": 7712.21867, "trades": 29, "taker_buy_base": 88172.0, "taker_buy_quote": 2346.00071 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.02666, "high": 0.02674, "low": 0.02643, "close": 0.02673, "volume": 256519.0, "close_time": 1768751999999, "quote_volume": 6810.76997, "trades": 32, "taker_buy_base": 95647.0, "taker_buy_quote": 2540.10037 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.02676, "high": 0.02689, "low": 0.02665, "close": 0.02672, "volume": 356132.0, "close_time": 1768766399999, "quote_volume": 9521.31827, "trades": 61, "taker_buy_base": 128884.0, "taker_buy_quote": 3443.92263 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.02672, "high": 0.0269, "low": 0.02575, "close": 0.02575, "volume": 249350.0, "close_time": 1768780799999, "quote_volume": 6542.73174, "trades": 36, "taker_buy_base": 154440.0, "taker_buy_quote": 4064.54317 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.02575, "high": 0.02575, "low": 0.02338, "close": 0.02431, "volume": 5179298.0, "close_time": 1768795199999, "quote_volume": 125261.84483, "trades": 610, "taker_buy_base": 2655986.0, "taker_buy_quote": 64309.30139 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.02429, "high": 0.02432, "low": 0.02414, "close": 0.02414, "volume": 165882.0, "close_time": 1768809599999, "quote_volume": 4032.82509, "trades": 15, "taker_buy_base": 89342.0, "taker_buy_quote": 2172.51388 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.02426, "high": 0.02439, "low": 0.02417, "close": 0.02427, "volume": 576451.0, "close_time": 1768823999999, "quote_volume": 13992.18704, "trades": 45, "taker_buy_base": 343453.0, "taker_buy_quote": 8321.02267 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.02424, "high": 0.02444, "low": 0.02421, "close": 0.02444, "volume": 63373.0, "close_time": 1768838399999, "quote_volume": 1541.9738, "trades": 22, "taker_buy_base": 9934.0, "taker_buy_quote": 241.44157 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.02443, "high": 0.02517, "low": 0.02443, "close": 0.02514, "volume": 237674.0, "close_time": 1768852799999, "quote_volume": 5945.49499, "trades": 40, "taker_buy_base": 119884.0, "taker_buy_quote": 2987.14713 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.02513, "high": 0.02514, "low": 0.0245, "close": 0.02471, "volume": 281582.0, "close_time": 1768867199999, "quote_volume": 6978.71066, "trades": 40, "taker_buy_base": 133514.0, "taker_buy_quote": 3305.86306 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.02465, "high": 0.02465, "low": 0.02419, "close": 0.02437, "volume": 160483.0, "close_time": 1768881599999, "quote_volume": 3913.71204, "trades": 36, "taker_buy_base": 23170.0, "taker_buy_quote": 562.16805 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.02432, "high": 0.02447, "low": 0.02404, "close": 0.02404, "volume": 421965.0, "close_time": 1768895999999, "quote_volume": 10218.01006, "trades": 53, "taker_buy_base": 219309.0, "taker_buy_quote": 5308.30299 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.02399, "high": 0.02399, "low": 0.02361, "close": 0.0237, "volume": 116774.0, "close_time": 1768910399999, "quote_volume": 2780.77136, "trades": 46, "taker_buy_base": 81243.0, "taker_buy_quote": 1932.46026 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.02372, "high": 0.0239, "low": 0.02354, "close": 0.0236, "volume": 61952.0, "close_time": 1768924799999, "quote_volume": 1470.02403, "trades": 22, "taker_buy_base": 41730.0, "taker_buy_quote": 991.83798 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.02365, "high": 0.02365, "low": 0.02293, "close": 0.0231, "volume": 237080.0, "close_time": 1768939199999, "quote_volume": 5530.88337, "trades": 54, "taker_buy_base": 132030.0, "taker_buy_quote": 3084.6811 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.02319, "high": 0.02331, "low": 0.02273, "close": 0.02275, "volume": 205598.0, "close_time": 1768953599999, "quote_volume": 4725.12402, "trades": 53, "taker_buy_base": 29849.0, "taker_buy_quote": 684.10396 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02276, "high": 0.02318, "low": 0.02276, "close": 0.02302, "volume": 85351.0, "close_time": 1768967999999, "quote_volume": 1962.1107, "trades": 38, "taker_buy_base": 41727.0, "taker_buy_quote": 960.58201 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.023, "high": 0.0234, "low": 0.023, "close": 0.02327, "volume": 95472.0, "close_time": 1768982399999, "quote_volume": 2220.81604, "trades": 23, "taker_buy_base": 72816.0, "taker_buy_quote": 1696.01622 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.02326, "high": 0.02353, "low": 0.02325, "close": 0.02329, "volume": 327938.0, "close_time": 1768996799999, "quote_volume": 7660.20487, "trades": 61, "taker_buy_base": 163180.0, "taker_buy_quote": 3808.60027 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.02301, "high": 0.02346, "low": 0.02297, "close": 0.02346, "volume": 504664.0, "close_time": 1769011199999, "quote_volume": 11680.9857, "trades": 71, "taker_buy_base": 218887.0, "taker_buy_quote": 5058.38157 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.02343, "high": 0.02377, "low": 0.02278, "close": 0.02376, "volume": 435971.0, "close_time": 1769025599999, "quote_volume": 10066.99852, "trades": 89, "taker_buy_base": 225300.0, "taker_buy_quote": 5204.15151 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.02377, "high": 0.02377, "low": 0.02336, "close": 0.02345, "volume": 198737.0, "close_time": 1769039999999, "quote_volume": 4668.6054, "trades": 32, "taker_buy_base": 135893.0, "taker_buy_quote": 3190.57318 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.02351, "high": 0.02381, "low": 0.02351, "close": 0.02376, "volume": 151250.0, "close_time": 1769054399999, "quote_volume": 3583.63797, "trades": 14, "taker_buy_base": 43914.0, "taker_buy_quote": 1041.58856 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.02363, "high": 0.02373, "low": 0.02346, "close": 0.02355, "volume": 196180.0, "close_time": 1769068799999, "quote_volume": 4630.04529, "trades": 22, "taker_buy_base": 80602.0, "taker_buy_quote": 1899.78905 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.02352, "high": 0.02362, "low": 0.02339, "close": 0.02348, "volume": 1588210.0, "close_time": 1769083199999, "quote_volume": 37339.68391, "trades": 233, "taker_buy_base": 1003058.0, "taker_buy_quote": 23575.0653 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.02341, "high": 0.02366, "low": 0.02313, "close": 0.02321, "volume": 2050773.0, "close_time": 1769097599999, "quote_volume": 48142.43723, "trades": 253, "taker_buy_base": 914013.0, "taker_buy_quote": 21408.35123 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02319, "high": 0.02351, "low": 0.02319, "close": 0.02348, "volume": 79025.0, "close_time": 1769111999999, "quote_volume": 1850.51783, "trades": 19, "taker_buy_base": 42159.0, "taker_buy_quote": 985.81851 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.02354, "high": 0.02355, "low": 0.02336, "close": 0.02341, "volume": 244041.0, "close_time": 1769126399999, "quote_volume": 5716.00311, "trades": 32, "taker_buy_base": 171189.0, "taker_buy_quote": 4007.82116 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02346, "high": 0.02348, "low": 0.02333, "close": 0.02348, "volume": 151935.0, "close_time": 1769140799999, "quote_volume": 3555.89, "trades": 18, "taker_buy_base": 89492.0, "taker_buy_quote": 2091.35374 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.02364, "high": 0.02423, "low": 0.02355, "close": 0.02412, "volume": 388757.0, "close_time": 1769155199999, "quote_volume": 9268.85928, "trades": 34, "taker_buy_base": 229274.0, "taker_buy_quote": 5476.44326 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02409, "high": 0.02433, "low": 0.02378, "close": 0.02406, "volume": 635885.0, "close_time": 1769169599999, "quote_volume": 15291.98301, "trades": 208, "taker_buy_base": 249731.0, "taker_buy_quote": 6009.45645 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02404, "high": 0.02407, "low": 0.02358, "close": 0.02394, "volume": 489065.0, "close_time": 1769183999999, "quote_volume": 11633.58295, "trades": 46, "taker_buy_base": 246934.0, "taker_buy_quote": 5870.14976 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.02392, "high": 0.02439, "low": 0.02381, "close": 0.02381, "volume": 345151.0, "close_time": 1769198399999, "quote_volume": 8338.84388, "trades": 45, "taker_buy_base": 174125.0, "taker_buy_quote": 4185.87936 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.02376, "high": 0.024, "low": 0.02359, "close": 0.02386, "volume": 198176.0, "close_time": 1769212799999, "quote_volume": 4712.1803, "trades": 32, "taker_buy_base": 82764.0, "taker_buy_quote": 1975.06051 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02391, "high": 0.02427, "low": 0.02359, "close": 0.02426, "volume": 565691.0, "close_time": 1769227199999, "quote_volume": 13511.8432, "trades": 85, "taker_buy_base": 205116.0, "taker_buy_quote": 4901.40802 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02424, "high": 0.0251, "low": 0.02421, "close": 0.0251, "volume": 1280545.0, "close_time": 1769241599999, "quote_volume": 31454.86485, "trades": 263, "taker_buy_base": 579692.0, "taker_buy_quote": 14267.28046 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02509, "high": 0.02523, "low": 0.02455, "close": 0.02499, "volume": 794556.0, "close_time": 1769255999999, "quote_volume": 19754.24536, "trades": 122, "taker_buy_base": 446909.0, "taker_buy_quote": 11128.68941 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.02496, "high": 0.02511, "low": 0.02479, "close": 0.02484, "volume": 245227.0, "close_time": 1769270399999, "quote_volume": 6111.89264, "trades": 35, "taker_buy_base": 117172.0, "taker_buy_quote": 2917.38396 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02482, "high": 0.02489, "low": 0.02466, "close": 0.02489, "volume": 149096.0, "close_time": 1769284799999, "quote_volume": 3690.74326, "trades": 34, "taker_buy_base": 73347.0, "taker_buy_quote": 1819.09213 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02486, "high": 0.02509, "low": 0.02481, "close": 0.02508, "volume": 142163.0, "close_time": 1769299199999, "quote_volume": 3548.28542, "trades": 45, "taker_buy_base": 34956.0, "taker_buy_quote": 872.17611 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02503, "high": 0.02529, "low": 0.02465, "close": 0.02517, "volume": 1102356.0, "close_time": 1769313599999, "quote_volume": 27565.30488, "trades": 138, "taker_buy_base": 617188.0, "taker_buy_quote": 15403.26624 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02454, "high": 0.02484, "low": 0.02452, "close": 0.02474, "volume": 88713.0, "close_time": 1769327999999, "quote_volume": 2193.03796, "trades": 18, "taker_buy_base": 21152.0, "taker_buy_quote": 521.02014 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0248, "high": 0.02611, "low": 0.02456, "close": 0.0256, "volume": 963438.0, "close_time": 1769342399999, "quote_volume": 24518.92491, "trades": 124, "taker_buy_base": 540535.0, "taker_buy_quote": 13770.96716 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02575, "high": 0.02624, "low": 0.02518, "close": 0.0253, "volume": 1717307.0, "close_time": 1769356799999, "quote_volume": 44425.03446, "trades": 331, "taker_buy_base": 844216.0, "taker_buy_quote": 21826.59588 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02502, "high": 0.02509, "low": 0.0235, "close": 0.02353, "volume": 857923.0, "close_time": 1769371199999, "quote_volume": 20658.06863, "trades": 123, "taker_buy_base": 365321.0, "taker_buy_quote": 8794.91838 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02357, "high": 0.02386, "low": 0.02326, "close": 0.02354, "volume": 326805.0, "close_time": 1769385599999, "quote_volume": 7702.61606, "trades": 48, "taker_buy_base": 108492.0, "taker_buy_quote": 2561.48201 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02351, "high": 0.02394, "low": 0.02329, "close": 0.02386, "volume": 449328.0, "close_time": 1769399999999, "quote_volume": 10648.54116, "trades": 55, "taker_buy_base": 219022.0, "taker_buy_quote": 5179.55555 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0238, "high": 0.02411, "low": 0.02359, "close": 0.02378, "volume": 344273.0, "close_time": 1769414399999, "quote_volume": 8185.54065, "trades": 58, "taker_buy_base": 144076.0, "taker_buy_quote": 3418.92229 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02381, "high": 0.02402, "low": 0.02372, "close": 0.02382, "volume": 112088.0, "close_time": 1769428799999, "quote_volume": 2670.84352, "trades": 10, "taker_buy_base": 50174.0, "taker_buy_quote": 1196.77725 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0238, "high": 0.02393, "low": 0.02364, "close": 0.02367, "volume": 310209.0, "close_time": 1769443199999, "quote_volume": 7381.63957, "trades": 78, "taker_buy_base": 165335.0, "taker_buy_quote": 3940.27187 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02382, "high": 0.02403, "low": 0.02372, "close": 0.02375, "volume": 489067.0, "close_time": 1769457599999, "quote_volume": 11653.9296, "trades": 55, "taker_buy_base": 239675.0, "taker_buy_quote": 5711.74271 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02372, "high": 0.0241, "low": 0.02362, "close": 0.02407, "volume": 360331.0, "close_time": 1769471999999, "quote_volume": 8608.31359, "trades": 36, "taker_buy_base": 133289.0, "taker_buy_quote": 3171.87074 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02388, "high": 0.024, "low": 0.0238, "close": 0.02388, "volume": 250223.0, "close_time": 1769486399999, "quote_volume": 5969.44301, "trades": 30, "taker_buy_base": 197331.0, "taker_buy_quote": 4707.94881 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02386, "high": 0.02386, "low": 0.02372, "close": 0.0238, "volume": 106122.0, "close_time": 1769500799999, "quote_volume": 2528.04837, "trades": 10, "taker_buy_base": 52094.0, "taker_buy_quote": 1239.33479 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02382, "high": 0.02395, "low": 0.02362, "close": 0.02382, "volume": 236685.0, "close_time": 1769515199999, "quote_volume": 5617.10799, "trades": 24, "taker_buy_base": 107405.0, "taker_buy_quote": 2546.04644 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02366, "high": 0.02366, "low": 0.02259, "close": 0.0232, "volume": 2139305.0, "close_time": 1769529599999, "quote_volume": 49490.8463, "trades": 244, "taker_buy_base": 981513.0, "taker_buy_quote": 22733.90602 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02321, "high": 0.02446, "low": 0.02214, "close": 0.02404, "volume": 3561431.0, "close_time": 1769543999999, "quote_volume": 82933.43175, "trades": 629, "taker_buy_base": 1849718.0, "taker_buy_quote": 43210.50869 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.02399, "high": 0.02672, "low": 0.02399, "close": 0.02492, "volume": 4065274.0, "close_time": 1769558399999, "quote_volume": 104052.45482, "trades": 676, "taker_buy_base": 2061595.0, "taker_buy_quote": 52747.46873 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02494, "high": 0.02494, "low": 0.02414, "close": 0.02414, "volume": 583099.0, "close_time": 1769572799999, "quote_volume": 14267.91693, "trades": 84, "taker_buy_base": 282629.0, "taker_buy_quote": 6896.29324 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02396, "high": 0.02452, "low": 0.02393, "close": 0.02405, "volume": 978781.0, "close_time": 1769587199999, "quote_volume": 23575.18168, "trades": 97, "taker_buy_base": 397326.0, "taker_buy_quote": 9569.59233 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02397, "high": 0.02432, "low": 0.02385, "close": 0.02431, "volume": 188950.0, "close_time": 1769601599999, "quote_volume": 4559.67146, "trades": 30, "taker_buy_base": 82639.0, "taker_buy_quote": 1989.93483 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02439, "high": 0.02439, "low": 0.02395, "close": 0.02401, "volume": 603267.0, "close_time": 1769615999999, "quote_volume": 14552.7898, "trades": 43, "taker_buy_base": 315048.0, "taker_buy_quote": 7588.24914 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02385, "high": 0.02398, "low": 0.02379, "close": 0.02379, "volume": 627327.0, "close_time": 1769630399999, "quote_volume": 14981.40954, "trades": 81, "taker_buy_base": 288269.0, "taker_buy_quote": 6885.12273 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.024, "high": 0.0251, "low": 0.02386, "close": 0.02481, "volume": 1001816.0, "close_time": 1769644799999, "quote_volume": 24507.28482, "trades": 90, "taker_buy_base": 410594.0, "taker_buy_quote": 10077.44264 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02485, "high": 0.0314, "low": 0.02475, "close": 0.02607, "volume": 31855589.0, "close_time": 1769659199999, "quote_volume": 879587.01555, "trades": 5452, "taker_buy_base": 16125815.0, "taker_buy_quote": 443648.56007 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02604, "high": 0.02743, "low": 0.02437, "close": 0.02484, "volume": 4112530.0, "close_time": 1769673599999, "quote_volume": 107335.17135, "trades": 619, "taker_buy_base": 1944685.0, "taker_buy_quote": 50888.00066 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02478, "high": 0.02496, "low": 0.02324, "close": 0.02338, "volume": 981925.0, "close_time": 1769687999999, "quote_volume": 23474.28506, "trades": 207, "taker_buy_base": 498118.0, "taker_buy_quote": 11931.04997 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.02338, "high": 0.02407, "low": 0.02316, "close": 0.02329, "volume": 462128.0, "close_time": 1769702399999, "quote_volume": 10846.01691, "trades": 135, "taker_buy_base": 152518.0, "taker_buy_quote": 3593.28017 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.02326, "high": 0.02424, "low": 0.02315, "close": 0.02333, "volume": 1030899.0, "close_time": 1769716799999, "quote_volume": 24571.06807, "trades": 202, "taker_buy_base": 563874.0, "taker_buy_quote": 13492.71361 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02323, "high": 0.02338, "low": 0.02323, "close": 0.02338, "volume": 160539.0, "close_time": 1769731199999, "quote_volume": 3738.63536, "trades": 14, "taker_buy_base": 112201.0, "taker_buy_quote": 2613.34172 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02328, "high": 0.02328, "low": 0.02144, "close": 0.02208, "volume": 1834075.0, "close_time": 1769745599999, "quote_volume": 40623.52238, "trades": 265, "taker_buy_base": 861453.0, "taker_buy_quote": 19109.80093 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.02222, "high": 0.02243, "low": 0.02177, "close": 0.02199, "volume": 213682.0, "close_time": 1769759999999, "quote_volume": 4716.15083, "trades": 45, "taker_buy_base": 94142.0, "taker_buy_quote": 2096.59877 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02199, "high": 0.02242, "low": 0.02188, "close": 0.02242, "volume": 119247.0, "close_time": 1769774399999, "quote_volume": 2639.35035, "trades": 25, "taker_buy_base": 62899.0, "taker_buy_quote": 1381.54078 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02234, "high": 0.02303, "low": 0.02204, "close": 0.02276, "volume": 523321.0, "close_time": 1769788799999, "quote_volume": 11781.74683, "trades": 58, "taker_buy_base": 188871.0, "taker_buy_quote": 4272.29432 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02278, "high": 0.0236, "low": 0.02248, "close": 0.02349, "volume": 690624.0, "close_time": 1769803199999, "quote_volume": 15865.96712, "trades": 65, "taker_buy_base": 396954.0, "taker_buy_quote": 9108.11862 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02344, "high": 0.02347, "low": 0.02278, "close": 0.02278, "volume": 477417.0, "close_time": 1769817599999, "quote_volume": 11150.07131, "trades": 43, "taker_buy_base": 232443.0, "taker_buy_quote": 5431.8469 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02279, "high": 0.0229, "low": 0.02223, "close": 0.02223, "volume": 72823.0, "close_time": 1769831999999, "quote_volume": 1659.67, "trades": 17, "taker_buy_base": 59141.0, "taker_buy_quote": 1350.44046 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02229, "high": 0.02237, "low": 0.02175, "close": 0.02178, "volume": 170665.0, "close_time": 1769846399999, "quote_volume": 3752.59197, "trades": 28, "taker_buy_base": 54850.0, "taker_buy_quote": 1195.37607 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.02178, "high": 0.02184, "low": 0.02147, "close": 0.02147, "volume": 446515.0, "close_time": 1769860799999, "quote_volume": 9680.04206, "trades": 62, "taker_buy_base": 183803.0, "taker_buy_quote": 3989.17568 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.02134, "high": 0.02134, "low": 0.01953, "close": 0.01991, "volume": 3224873.0, "close_time": 1769875199999, "quote_volume": 65327.15238, "trades": 201, "taker_buy_base": 1570207.0, "taker_buy_quote": 31785.98596 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.01986, "high": 0.02009, "low": 0.01791, "close": 0.01893, "volume": 2213920.0, "close_time": 1769889599999, "quote_volume": 41729.09815, "trades": 472, "taker_buy_base": 1014619.0, "taker_buy_quote": 19115.96668 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.01892, "high": 0.01932, "low": 0.01881, "close": 0.01928, "volume": 120447.0, "close_time": 1769903999999, "quote_volume": 2298.0706, "trades": 38, "taker_buy_base": 43502.0, "taker_buy_quote": 828.8097 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01929, "high": 0.01929, "low": 0.01875, "close": 0.01906, "volume": 97801.0, "close_time": 1769918399999, "quote_volume": 1859.82388, "trades": 65, "taker_buy_base": 54576.0, "taker_buy_quote": 1036.21955 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.01954, "high": 0.02035, "low": 0.01954, "close": 0.01999, "volume": 301544.0, "close_time": 1769932799999, "quote_volume": 6009.51606, "trades": 61, "taker_buy_base": 185425.0, "taker_buy_quote": 3695.13748 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.02019, "high": 0.02042, "low": 0.01897, "close": 0.01903, "volume": 487523.0, "close_time": 1769947199999, "quote_volume": 9614.19523, "trades": 109, "taker_buy_base": 202937.0, "taker_buy_quote": 4048.669 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.01896, "high": 0.0191, "low": 0.0182, "close": 0.01847, "volume": 458771.0, "close_time": 1769961599999, "quote_volume": 8556.16371, "trades": 62, "taker_buy_base": 160654.0, "taker_buy_quote": 2971.40836 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.01855, "high": 0.01856, "low": 0.0183, "close": 0.0183, "volume": 91530.0, "close_time": 1769975999999, "quote_volume": 1695.84814, "trades": 22, "taker_buy_base": 35804.0, "taker_buy_quote": 663.12054 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.01829, "high": 0.01863, "low": 0.01791, "close": 0.01837, "volume": 857019.0, "close_time": 1769990399999, "quote_volume": 15642.09603, "trades": 151, "taker_buy_base": 487016.0, "taker_buy_quote": 8881.30267 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01837, "high": 0.01884, "low": 0.01762, "close": 0.01817, "volume": 1289972.0, "close_time": 1770004799999, "quote_volume": 23570.75628, "trades": 169, "taker_buy_base": 550721.0, "taker_buy_quote": 10038.13367 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.01795, "high": 0.01842, "low": 0.01756, "close": 0.01831, "volume": 1882029.0, "close_time": 1770019199999, "quote_volume": 33769.53091, "trades": 109, "taker_buy_base": 874949.0, "taker_buy_quote": 15670.04014 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.01836, "high": 0.01843, "low": 0.01807, "close": 0.01838, "volume": 710981.0, "close_time": 1770033599999, "quote_volume": 13017.60245, "trades": 36, "taker_buy_base": 445338.0, "taker_buy_quote": 8150.948 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.01843, "high": 0.01891, "low": 0.01837, "close": 0.01891, "volume": 272914.0, "close_time": 1770047999999, "quote_volume": 5086.32864, "trades": 18, "taker_buy_base": 143092.0, "taker_buy_quote": 2666.4396 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.01895, "high": 0.01903, "low": 0.01886, "close": 0.01886, "volume": 25237.0, "close_time": 1770062399999, "quote_volume": 478.78818, "trades": 9, "taker_buy_base": 24642.0, "taker_buy_quote": 467.53078 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.01873, "high": 0.01876, "low": 0.01868, "close": 0.0187, "volume": 68910.0, "close_time": 1770076799999, "quote_volume": 1289.95756, "trades": 12, "taker_buy_base": 62874.0, "taker_buy_quote": 1177.03834 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01857, "high": 0.0186, "low": 0.01829, "close": 0.01831, "volume": 195029.0, "close_time": 1770091199999, "quote_volume": 3590.81773, "trades": 39, "taker_buy_base": 30379.0, "taker_buy_quote": 562.02388 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.01862, "high": 0.01916, "low": 0.01847, "close": 0.0185, "volume": 702320.0, "close_time": 1770105599999, "quote_volume": 13165.13488, "trades": 55, "taker_buy_base": 307546.0, "taker_buy_quote": 5762.78153 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.01846, "high": 0.01858, "low": 0.01825, "close": 0.01839, "volume": 328237.0, "close_time": 1770119999999, "quote_volume": 6024.98972, "trades": 39, "taker_buy_base": 150452.0, "taker_buy_quote": 2752.81791 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.01827, "high": 0.01843, "low": 0.01803, "close": 0.01843, "volume": 1232975.0, "close_time": 1770134399999, "quote_volume": 22515.62735, "trades": 98, "taker_buy_base": 602997.0, "taker_buy_quote": 11007.4661 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.01843, "high": 0.01843, "low": 0.01723, "close": 0.01806, "volume": 2409391.0, "close_time": 1770148799999, "quote_volume": 42909.21399, "trades": 145, "taker_buy_base": 1135031.0, "taker_buy_quote": 20214.11604 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.01803, "high": 0.0187, "low": 0.01771, "close": 0.01779, "volume": 1523456.0, "close_time": 1770163199999, "quote_volume": 27817.23333, "trades": 117, "taker_buy_base": 808143.0, "taker_buy_quote": 14726.62999 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0178, "high": 0.01834, "low": 0.0178, "close": 0.01834, "volume": 661141.0, "close_time": 1770177599999, "quote_volume": 12004.87455, "trades": 79, "taker_buy_base": 308584.0, "taker_buy_quote": 5611.76567 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.01834, "high": 0.01841, "low": 0.01814, "close": 0.01831, "volume": 260701.0, "close_time": 1770191999999, "quote_volume": 4756.43326, "trades": 32, "taker_buy_base": 99806.0, "taker_buy_quote": 1831.62742 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.01823, "high": 0.0183, "low": 0.01788, "close": 0.01807, "volume": 294809.0, "close_time": 1770206399999, "quote_volume": 5357.0743, "trades": 29, "taker_buy_base": 156249.0, "taker_buy_quote": 2850.64058 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.01797, "high": 0.01797, "low": 0.01726, "close": 0.01738, "volume": 1139247.0, "close_time": 1770220799999, "quote_volume": 20172.1306, "trades": 132, "taker_buy_base": 607956.0, "taker_buy_quote": 10773.8818 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.01749, "high": 0.01782, "low": 0.01717, "close": 0.0178, "volume": 1976987.0, "close_time": 1770235199999, "quote_volume": 34414.47368, "trades": 237, "taker_buy_base": 934788.0, "taker_buy_quote": 16270.44227 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.01784, "high": 0.01784, "low": 0.01728, "close": 0.01762, "volume": 655533.0, "close_time": 1770249599999, "quote_volume": 11515.58583, "trades": 56, "taker_buy_base": 348254.0, "taker_buy_quote": 6118.44705 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01754, "high": 0.01792, "low": 0.01738, "close": 0.01738, "volume": 1533642.0, "close_time": 1770263999999, "quote_volume": 27113.19107, "trades": 134, "taker_buy_base": 759051.0, "taker_buy_quote": 13369.17172 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.01722, "high": 0.01738, "low": 0.01678, "close": 0.01696, "volume": 1632706.0, "close_time": 1770278399999, "quote_volume": 27949.02577, "trades": 108, "taker_buy_base": 866914.0, "taker_buy_quote": 14810.97949 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.01695, "high": 0.01725, "low": 0.01626, "close": 0.01647, "volume": 867890.0, "close_time": 1770292799999, "quote_volume": 14433.40148, "trades": 62, "taker_buy_base": 399238.0, "taker_buy_quote": 6611.01102 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.01651, "high": 0.01676, "low": 0.01529, "close": 0.01572, "volume": 2574166.0, "close_time": 1770307199999, "quote_volume": 41571.26795, "trades": 183, "taker_buy_base": 1152183.0, "taker_buy_quote": 18650.73513 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.01562, "high": 0.01597, "low": 0.01519, "close": 0.01527, "volume": 2173419.0, "close_time": 1770321599999, "quote_volume": 34012.46071, "trades": 283, "taker_buy_base": 1186261.0, "taker_buy_quote": 18572.17361 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.01525, "high": 0.01527, "low": 0.01448, "close": 0.01467, "volume": 1157898.0, "close_time": 1770335999999, "quote_volume": 17190.87732, "trades": 236, "taker_buy_base": 571242.0, "taker_buy_quote": 8455.27408 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01461, "high": 0.01463, "low": 0.0131, "close": 0.01427, "volume": 3722858.0, "close_time": 1770350399999, "quote_volume": 52120.26785, "trades": 574, "taker_buy_base": 1938261.0, "taker_buy_quote": 27055.61296 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.01427, "high": 0.01485, "low": 0.01425, "close": 0.01444, "volume": 573310.0, "close_time": 1770364799999, "quote_volume": 8325.9895, "trades": 88, "taker_buy_base": 246928.0, "taker_buy_quote": 3603.77637 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.01444, "high": 0.01507, "low": 0.01425, "close": 0.01506, "volume": 539789.0, "close_time": 1770379199999, "quote_volume": 7959.67786, "trades": 59, "taker_buy_base": 207658.0, "taker_buy_quote": 3018.21494 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.01501, "high": 0.01568, "low": 0.01497, "close": 0.01565, "volume": 523115.0, "close_time": 1770393599999, "quote_volume": 8097.84963, "trades": 88, "taker_buy_base": 374162.0, "taker_buy_quote": 5788.59869 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.01556, "high": 0.0161, "low": 0.01556, "close": 0.01573, "volume": 853640.0, "close_time": 1770407999999, "quote_volume": 13487.07949, "trades": 75, "taker_buy_base": 361307.0, "taker_buy_quote": 5685.37256 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.01583, "high": 0.01583, "low": 0.01551, "close": 0.01568, "volume": 696865.0, "close_time": 1770422399999, "quote_volume": 10916.66111, "trades": 60, "taker_buy_base": 332529.0, "taker_buy_quote": 5191.88684 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01561, "high": 0.01638, "low": 0.0155, "close": 0.01619, "volume": 2500479.0, "close_time": 1770436799999, "quote_volume": 39682.10436, "trades": 272, "taker_buy_base": 1338405.0, "taker_buy_quote": 21284.33945 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.01611, "high": 0.01617, "low": 0.01523, "close": 0.01535, "volume": 1269525.0, "close_time": 1770451199999, "quote_volume": 19880.42266, "trades": 76, "taker_buy_base": 681288.0, "taker_buy_quote": 10651.44551 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.01523, "high": 0.01556, "low": 0.0152, "close": 0.01523, "volume": 431835.0, "close_time": 1770465599999, "quote_volume": 6614.60227, "trades": 21, "taker_buy_base": 159086.0, "taker_buy_quote": 2444.55716 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.01525, "high": 0.01567, "low": 0.01514, "close": 0.01535, "volume": 312607.0, "close_time": 1770479999999, "quote_volume": 4777.06711, "trades": 61, "taker_buy_base": 175700.0, "taker_buy_quote": 2686.59638 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.01534, "high": 0.0158, "low": 0.01529, "close": 0.01568, "volume": 799650.0, "close_time": 1770494399999, "quote_volume": 12398.70386, "trades": 112, "taker_buy_base": 540666.0, "taker_buy_quote": 8372.36681 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.01572, "high": 0.01585, "low": 0.01566, "close": 0.0157, "volume": 215921.0, "close_time": 1770508799999, "quote_volume": 3407.42687, "trades": 38, "taker_buy_base": 124338.0, "taker_buy_quote": 1964.77131 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01568, "high": 0.01568, "low": 0.0154, "close": 0.0154, "volume": 22272.0, "close_time": 1770523199999, "quote_volume": 346.03954, "trades": 16, "taker_buy_base": 2877.0, "taker_buy_quote": 44.3702 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.01536, "high": 0.01539, "low": 0.01515, "close": 0.01524, "volume": 174269.0, "close_time": 1770537599999, "quote_volume": 2655.62062, "trades": 43, "taker_buy_base": 49777.0, "taker_buy_quote": 764.92622 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0153, "high": 0.01553, "low": 0.0153, "close": 0.01551, "volume": 476594.0, "close_time": 1770551999999, "quote_volume": 7346.73567, "trades": 35, "taker_buy_base": 287507.0, "taker_buy_quote": 4428.37352 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0155, "high": 0.0156, "low": 0.01546, "close": 0.01547, "volume": 472164.0, "close_time": 1770566399999, "quote_volume": 7338.98234, "trades": 34, "taker_buy_base": 229554.0, "taker_buy_quote": 3570.04039 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.01547, "high": 0.01547, "low": 0.01513, "close": 0.01538, "volume": 357840.0, "close_time": 1770580799999, "quote_volume": 5466.29853, "trades": 32, "taker_buy_base": 182110.0, "taker_buy_quote": 2778.74123 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.01535, "high": 0.01554, "low": 0.01516, "close": 0.01526, "volume": 502099.0, "close_time": 1770595199999, "quote_volume": 7701.76531, "trades": 36, "taker_buy_base": 149076.0, "taker_buy_quote": 2288.84912 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01541, "high": 0.01557, "low": 0.01499, "close": 0.01545, "volume": 610247.0, "close_time": 1770609599999, "quote_volume": 9304.55195, "trades": 52, "taker_buy_base": 265519.0, "taker_buy_quote": 4041.89252 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.01546, "high": 0.01546, "low": 0.01525, "close": 0.0153, "volume": 106241.0, "close_time": 1770623999999, "quote_volume": 1632.33402, "trades": 10, "taker_buy_base": 3870.0, "taker_buy_quote": 59.193 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.01505, "high": 0.01505, "low": 0.01455, "close": 0.01482, "volume": 463202.0, "close_time": 1770638399999, "quote_volume": 6847.1008, "trades": 41, "taker_buy_base": 179146.0, "taker_buy_quote": 2642.93552 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.01481, "high": 0.01515, "low": 0.01477, "close": 0.01515, "volume": 638108.0, "close_time": 1770652799999, "quote_volume": 9523.83107, "trades": 54, "taker_buy_base": 388153.0, "taker_buy_quote": 5790.50553 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.01524, "high": 0.01578, "low": 0.01524, "close": 0.01535, "volume": 390180.0, "close_time": 1770667199999, "quote_volume": 6074.53851, "trades": 37, "taker_buy_base": 131956.0, "taker_buy_quote": 2054.59932 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0153, "high": 0.01532, "low": 0.01518, "close": 0.01532, "volume": 301050.0, "close_time": 1770681599999, "quote_volume": 4600.97655, "trades": 34, "taker_buy_base": 153731.0, "taker_buy_quote": 2347.4328 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01542, "high": 0.01566, "low": 0.01506, "close": 0.01527, "volume": 818062.0, "close_time": 1770695999999, "quote_volume": 12621.19993, "trades": 92, "taker_buy_base": 477739.0, "taker_buy_quote": 7370.72533 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.01528, "high": 0.01545, "low": 0.01504, "close": 0.01521, "volume": 261581.0, "close_time": 1770710399999, "quote_volume": 4000.59922, "trades": 48, "taker_buy_base": 178955.0, "taker_buy_quote": 2739.62391 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.01518, "high": 0.01564, "low": 0.01511, "close": 0.01547, "volume": 207260.0, "close_time": 1770724799999, "quote_volume": 3185.56892, "trades": 59, "taker_buy_base": 168443.0, "taker_buy_quote": 2588.41299 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.01563, "high": 0.01566, "low": 0.01521, "close": 0.01541, "volume": 544241.0, "close_time": 1770739199999, "quote_volume": 8369.95849, "trades": 80, "taker_buy_base": 326097.0, "taker_buy_quote": 5008.60943 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.01538, "high": 0.01546, "low": 0.01515, "close": 0.01537, "volume": 106045.0, "close_time": 1770753599999, "quote_volume": 1625.66824, "trades": 15, "taker_buy_base": 16119.0, "taker_buy_quote": 248.46966 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.01534, "high": 0.01534, "low": 0.01507, "close": 0.01512, "volume": 10988.0, "close_time": 1770767999999, "quote_volume": 167.14469, "trades": 7, "taker_buy_base": 6755.0, "taker_buy_quote": 103.23752 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01498, "high": 0.01531, "low": 0.01498, "close": 0.01521, "volume": 24991.0, "close_time": 1770782399999, "quote_volume": 379.35085, "trades": 10, "taker_buy_base": 13639.0, "taker_buy_quote": 208.68709 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.01518, "high": 0.01519, "low": 0.01451, "close": 0.01461, "volume": 58160.0, "close_time": 1770796799999, "quote_volume": 860.28105, "trades": 18, "taker_buy_base": 9798.0, "taker_buy_quote": 147.46662 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01464, "high": 0.01471, "low": 0.0146, "close": 0.0146, "volume": 31691.0, "close_time": 1770811199999, "quote_volume": 464.08179, "trades": 10, "taker_buy_base": 12995.0, "taker_buy_quote": 190.66219 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01476, "high": 0.01506, "low": 0.01454, "close": 0.01466, "volume": 903387.0, "close_time": 1770825599999, "quote_volume": 13378.39703, "trades": 82, "taker_buy_base": 347853.0, "taker_buy_quote": 5158.96453 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01484, "high": 0.0151, "low": 0.01468, "close": 0.01499, "volume": 459303.0, "close_time": 1770839999999, "quote_volume": 6858.48404, "trades": 57, "taker_buy_base": 296135.0, "taker_buy_quote": 4427.2187 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01495, "high": 0.01519, "low": 0.0149, "close": 0.01493, "volume": 578973.0, "close_time": 1770854399999, "quote_volume": 8749.40665, "trades": 71, "taker_buy_base": 335841.0, "taker_buy_quote": 5071.42469 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01524, "high": 0.0154, "low": 0.01522, "close": 0.01533, "volume": 160850.0, "close_time": 1770868799999, "quote_volume": 2465.73771, "trades": 21, "taker_buy_base": 86603.0, "taker_buy_quote": 1326.94775 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01532, "high": 0.01574, "low": 0.01532, "close": 0.01574, "volume": 494263.0, "close_time": 1770883199999, "quote_volume": 7699.39063, "trades": 72, "taker_buy_base": 145908.0, "taker_buy_quote": 2281.81551 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.01576, "high": 0.01593, "low": 0.0156, "close": 0.01565, "volume": 501832.0, "close_time": 1770897599999, "quote_volume": 7905.21426, "trades": 49, "taker_buy_base": 340693.0, "taker_buy_quote": 5366.96759 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0156, "high": 0.01599, "low": 0.01543, "close": 0.01553, "volume": 1719428.0, "close_time": 1770911999999, "quote_volume": 27063.34082, "trades": 151, "taker_buy_base": 850990.0, "taker_buy_quote": 13358.56892 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01552, "high": 0.01552, "low": 0.01529, "close": 0.01529, "volume": 671154.0, "close_time": 1770926399999, "quote_volume": 10313.6892, "trades": 45, "taker_buy_base": 391897.0, "taker_buy_quote": 6034.91809 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01545, "high": 0.0159, "low": 0.01535, "close": 0.01586, "volume": 631111.0, "close_time": 1770940799999, "quote_volume": 9816.10484, "trades": 49, "taker_buy_base": 401453.0, "taker_buy_quote": 6274.27057 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01593, "high": 0.01593, "low": 0.0156, "close": 0.01571, "volume": 660716.0, "close_time": 1770955199999, "quote_volume": 10366.80356, "trades": 79, "taker_buy_base": 170508.0, "taker_buy_quote": 2682.88415 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01563, "high": 0.0157, "low": 0.01536, "close": 0.01552, "volume": 192365.0, "close_time": 1770969599999, "quote_volume": 2991.48863, "trades": 24, "taker_buy_base": 93251.0, "taker_buy_quote": 1449.45811 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01567, "high": 0.01612, "low": 0.01559, "close": 0.01596, "volume": 1024421.0, "close_time": 1770983999999, "quote_volume": 16266.49465, "trades": 83, "taker_buy_base": 610256.0, "taker_buy_quote": 9695.5815 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01621, "high": 0.0164, "low": 0.01596, "close": 0.0162, "volume": 1357742.0, "close_time": 1770998399999, "quote_volume": 21979.23231, "trades": 288, "taker_buy_base": 609809.0, "taker_buy_quote": 9874.43192 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01623, "high": 0.01668, "low": 0.01623, "close": 0.01661, "volume": 506880.0, "close_time": 1771012799999, "quote_volume": 8290.48831, "trades": 61, "taker_buy_base": 337462.0, "taker_buy_quote": 5525.61775 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0165, "high": 0.01656, "low": 0.01641, "close": 0.01643, "volume": 163976.0, "close_time": 1771027199999, "quote_volume": 2697.39354, "trades": 65, "taker_buy_base": 27252.0, "taker_buy_quote": 448.9722 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01636, "high": 0.01666, "low": 0.01624, "close": 0.01664, "volume": 267943.0, "close_time": 1771041599999, "quote_volume": 4420.99466, "trades": 42, "taker_buy_base": 106467.0, "taker_buy_quote": 1757.68649 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.01658, "high": 0.01674, "low": 0.0165, "close": 0.01652, "volume": 604269.0, "close_time": 1771055999999, "quote_volume": 10047.01994, "trades": 69, "taker_buy_base": 117123.0, "taker_buy_quote": 1944.12294 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.01653, "high": 0.01671, "low": 0.01649, "close": 0.01657, "volume": 134901.0, "close_time": 1771070399999, "quote_volume": 2237.41733, "trades": 27, "taker_buy_base": 55522.0, "taker_buy_quote": 920.13957 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01658, "high": 0.01669, "low": 0.0164, "close": 0.01664, "volume": 590955.0, "close_time": 1771084799999, "quote_volume": 9774.50616, "trades": 69, "taker_buy_base": 340292.0, "taker_buy_quote": 5613.4312 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0168, "high": 0.01688, "low": 0.01676, "close": 0.0168, "volume": 103777.0, "close_time": 1771099199999, "quote_volume": 1749.0876, "trades": 15, "taker_buy_base": 19635.0, "taker_buy_quote": 329.78846 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.01694, "high": 0.01703, "low": 0.01674, "close": 0.01676, "volume": 437382.0, "close_time": 1771113599999, "quote_volume": 7395.35215, "trades": 28, "taker_buy_base": 207374.0, "taker_buy_quote": 3500.49403 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01683, "high": 0.017, "low": 0.01633, "close": 0.01658, "volume": 2392271.0, "close_time": 1771127999999, "quote_volume": 39931.56457, "trades": 132, "taker_buy_base": 1160130.0, "taker_buy_quote": 19356.33645 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.01663, "high": 0.01672, "low": 0.01654, "close": 0.01665, "volume": 679802.0, "close_time": 1771142399999, "quote_volume": 11332.82322, "trades": 27, "taker_buy_base": 232564.0, "taker_buy_quote": 3873.38784 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.01666, "high": 0.01666, "low": 0.0164, "close": 0.01646, "volume": 767361.0, "close_time": 1771156799999, "quote_volume": 12663.91205, "trades": 22, "taker_buy_base": 438113.0, "taker_buy_quote": 7226.55801 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.01618, "high": 0.01618, "low": 0.01579, "close": 0.01606, "volume": 1402790.0, "close_time": 1771171199999, "quote_volume": 22378.63421, "trades": 77, "taker_buy_base": 573625.0, "taker_buy_quote": 9149.97215 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.01608, "high": 0.01608, "low": 0.01578, "close": 0.0159, "volume": 1065190.0, "close_time": 1771185599999, "quote_volume": 16952.48717, "trades": 49, "taker_buy_base": 522781.0, "taker_buy_quote": 8325.1683 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0158, "high": 0.01603, "low": 0.0158, "close": 0.01601, "volume": 743695.0, "close_time": 1771199999999, "quote_volume": 11821.52051, "trades": 89, "taker_buy_base": 313226.0, "taker_buy_quote": 4970.03909 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01601, "high": 0.01611, "low": 0.01589, "close": 0.01606, "volume": 523968.0, "close_time": 1771214399999, "quote_volume": 8403.93871, "trades": 41, "taker_buy_base": 301238.0, "taker_buy_quote": 4837.65431 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.01608, "high": 0.0161, "low": 0.01576, "close": 0.01578, "volume": 738847.0, "close_time": 1771228799999, "quote_volume": 11746.71212, "trades": 107, "taker_buy_base": 359043.0, "taker_buy_quote": 5697.3308 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.01578, "high": 0.01585, "low": 0.01557, "close": 0.01573, "volume": 559118.0, "close_time": 1771243199999, "quote_volume": 8797.95629, "trades": 97, "taker_buy_base": 237293.0, "taker_buy_quote": 3732.40507 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.01576, "high": 0.01606, "low": 0.01567, "close": 0.01567, "volume": 1029865.0, "close_time": 1771257599999, "quote_volume": 16299.26097, "trades": 61, "taker_buy_base": 552735.0, "taker_buy_quote": 8753.44569 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.01577, "high": 0.01589, "low": 0.0157, "close": 0.01589, "volume": 526131.0, "close_time": 1771271999999, "quote_volume": 8303.08044, "trades": 38, "taker_buy_base": 252229.0, "taker_buy_quote": 3977.49653 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.01585, "high": 0.01618, "low": 0.01583, "close": 0.0161, "volume": 179737.0, "close_time": 1771286399999, "quote_volume": 2856.64077, "trades": 19, "taker_buy_base": 86066.0, "taker_buy_quote": 1369.14555 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01612, "high": 0.01612, "low": 0.01589, "close": 0.01607, "volume": 736343.0, "close_time": 1771300799999, "quote_volume": 11795.78704, "trades": 40, "taker_buy_base": 261360.0, "taker_buy_quote": 4180.17205 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.01593, "high": 0.01593, "low": 0.01577, "close": 0.01577, "volume": 77512.0, "close_time": 1771315199999, "quote_volume": 1230.93826, "trades": 4, "taker_buy_base": 76922.0, "taker_buy_quote": 1221.63396 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.01571, "high": 0.01589, "low": 0.01565, "close": 0.01583, "volume": 380882.0, "close_time": 1771329599999, "quote_volume": 6010.29766, "trades": 25, "taker_buy_base": 153133.0, "taker_buy_quote": 2414.10542 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.01603, "high": 0.01613, "low": 0.01565, "close": 0.01588, "volume": 620228.0, "close_time": 1771343999999, "quote_volume": 9818.82219, "trades": 67, "taker_buy_base": 300208.0, "taker_buy_quote": 4754.69551 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01587, "high": 0.01603, "low": 0.01569, "close": 0.01587, "volume": 307542.0, "close_time": 1771358399999, "quote_volume": 4857.95771, "trades": 19, "taker_buy_base": 224343.0, "taker_buy_quote": 3550.38146 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01579, "high": 0.0159, "low": 0.01575, "close": 0.0159, "volume": 194028.0, "close_time": 1771372799999, "quote_volume": 3071.89355, "trades": 19, "taker_buy_base": 99281.0, "taker_buy_quote": 1571.86188 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01593, "high": 0.01629, "low": 0.01584, "close": 0.01621, "volume": 553693.0, "close_time": 1771387199999, "quote_volume": 8906.32067, "trades": 52, "taker_buy_base": 263411.0, "taker_buy_quote": 4232.78603 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01619, "high": 0.01631, "low": 0.01608, "close": 0.01608, "volume": 159624.0, "close_time": 1771401599999, "quote_volume": 2591.47011, "trades": 23, "taker_buy_base": 23342.0, "taker_buy_quote": 380.08526 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01617, "high": 0.01622, "low": 0.01578, "close": 0.01585, "volume": 320271.0, "close_time": 1771415999999, "quote_volume": 5144.69151, "trades": 20, "taker_buy_base": 157593.0, "taker_buy_quote": 2524.12612 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01605, "high": 0.01606, "low": 0.01574, "close": 0.01595, "volume": 245791.0, "close_time": 1771430399999, "quote_volume": 3905.61551, "trades": 26, "taker_buy_base": 92718.0, "taker_buy_quote": 1468.20428 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01582, "high": 0.01582, "low": 0.01542, "close": 0.0155, "volume": 565400.0, "close_time": 1771444799999, "quote_volume": 8783.77823, "trades": 30, "taker_buy_base": 312065.0, "taker_buy_quote": 4841.07909 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01549, "high": 0.01558, "low": 0.01543, "close": 0.01543, "volume": 215174.0, "close_time": 1771459199999, "quote_volume": 3327.55406, "trades": 12, "taker_buy_base": 77774.0, "taker_buy_quote": 1202.43452 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01543, "high": 0.01543, "low": 0.01516, "close": 0.01538, "volume": 590405.0, "close_time": 1771473599999, "quote_volume": 9054.87444, "trades": 34, "taker_buy_base": 285625.0, "taker_buy_quote": 4375.08042 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.01536, "high": 0.0154, "low": 0.01536, "close": 0.01537, "volume": 192686.0, "close_time": 1771487999999, "quote_volume": 2963.58265, "trades": 15, "taker_buy_base": 85217.0, "taker_buy_quote": 1309.87316 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.01508, "high": 0.0152, "low": 0.01505, "close": 0.0151, "volume": 209892.0, "close_time": 1771502399999, "quote_volume": 3174.46702, "trades": 20, "taker_buy_base": 113429.0, "taker_buy_quote": 1712.0953 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.01508, "high": 0.01508, "low": 0.01481, "close": 0.01483, "volume": 562992.0, "close_time": 1771516799999, "quote_volume": 8378.55753, "trades": 47, "taker_buy_base": 285325.0, "taker_buy_quote": 4249.50302 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.01483, "high": 0.01509, "low": 0.0148, "close": 0.01509, "volume": 1072330.0, "close_time": 1771531199999, "quote_volume": 16006.08478, "trades": 45, "taker_buy_base": 571893.0, "taker_buy_quote": 8518.55179 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01516, "high": 0.01531, "low": 0.01516, "close": 0.01531, "volume": 71893.0, "close_time": 1771545599999, "quote_volume": 1090.37203, "trades": 7, "taker_buy_base": 11046.0, "taker_buy_quote": 167.93151 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01529, "high": 0.01547, "low": 0.01528, "close": 0.01544, "volume": 27656.0, "close_time": 1771559999999, "quote_volume": 426.26596, "trades": 24, "taker_buy_base": 23838.0, "taker_buy_quote": 367.70762 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01543, "high": 0.01549, "low": 0.01531, "close": 0.01536, "volume": 203177.0, "close_time": 1771574399999, "quote_volume": 3120.62321, "trades": 27, "taker_buy_base": 124294.0, "taker_buy_quote": 1909.66409 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01541, "high": 0.01577, "low": 0.01541, "close": 0.01541, "volume": 344045.0, "close_time": 1771588799999, "quote_volume": 5376.4203, "trades": 155, "taker_buy_base": 246959.0, "taker_buy_quote": 3861.81215 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01545, "high": 0.01551, "low": 0.01513, "close": 0.01545, "volume": 1065806.0, "close_time": 1771603199999, "quote_volume": 16342.65475, "trades": 96, "taker_buy_base": 537053.0, "taker_buy_quote": 8240.79354 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.01563, "high": 0.01575, "low": 0.01538, "close": 0.01561, "volume": 1210305.0, "close_time": 1771617599999, "quote_volume": 18934.51411, "trades": 64, "taker_buy_base": 572304.0, "taker_buy_quote": 8954.56378 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.01564, "high": 0.01568, "low": 0.01556, "close": 0.01568, "volume": 78961.0, "close_time": 1771631999999, "quote_volume": 1237.6105, "trades": 5, "taker_buy_base": 75422.0, "taker_buy_quote": 1182.52566 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01565, "high": 0.01565, "low": 0.01554, "close": 0.01561, "volume": 12630.0, "close_time": 1771646399999, "quote_volume": 197.2709, "trades": 7, "taker_buy_base": 385.0, "taker_buy_quote": 5.99445 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.01561, "high": 0.01565, "low": 0.01561, "close": 0.01565, "volume": 173888.0, "close_time": 1771660799999, "quote_volume": 2717.435, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.01594, "high": 0.01597, "low": 0.01589, "close": 0.01589, "volume": 83262.0, "close_time": 1771675199999, "quote_volume": 1327.15535, "trades": 17, "taker_buy_base": 75063.0, "taker_buy_quote": 1196.48539 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.01582, "high": 0.016, "low": 0.01574, "close": 0.01597, "volume": 218447.0, "close_time": 1771689599999, "quote_volume": 3473.47539, "trades": 26, "taker_buy_base": 87261.0, "taker_buy_quote": 1384.85026 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.01582, "high": 0.01591, "low": 0.01578, "close": 0.01583, "volume": 378617.0, "close_time": 1771703999999, "quote_volume": 6007.22563, "trades": 37, "taker_buy_base": 248662.0, "taker_buy_quote": 3944.02957 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.01583, "high": 0.01587, "low": 0.01574, "close": 0.01574, "volume": 145855.0, "close_time": 1771718399999, "quote_volume": 2300.04311, "trades": 20, "taker_buy_base": 118741.0, "taker_buy_quote": 1871.83411 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01574, "high": 0.01574, "low": 0.01528, "close": 0.01534, "volume": 336262.0, "close_time": 1771732799999, "quote_volume": 5209.16699, "trades": 31, "taker_buy_base": 156775.0, "taker_buy_quote": 2404.678 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0153, "high": 0.0153, "low": 0.01522, "close": 0.01527, "volume": 196275.0, "close_time": 1771747199999, "quote_volume": 2998.47332, "trades": 20, "taker_buy_base": 32739.0, "taker_buy_quote": 499.18169 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01523, "high": 0.01554, "low": 0.01523, "close": 0.0154, "volume": 422629.0, "close_time": 1771761599999, "quote_volume": 6536.4394, "trades": 38, "taker_buy_base": 201764.0, "taker_buy_quote": 3114.10539 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01504, "high": 0.01517, "low": 0.01504, "close": 0.01517, "volume": 8866.0, "close_time": 1771775999999, "quote_volume": 133.85201, "trades": 3, "taker_buy_base": 7749.0, "taker_buy_quote": 117.05233 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01509, "high": 0.01511, "low": 0.01508, "close": 0.01508, "volume": 138572.0, "close_time": 1771790399999, "quote_volume": 2092.06977, "trades": 23, "taker_buy_base": 53693.0, "taker_buy_quote": 809.69044 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01502, "high": 0.01513, "low": 0.01493, "close": 0.01507, "volume": 160337.0, "close_time": 1771804799999, "quote_volume": 2405.0086, "trades": 28, "taker_buy_base": 101400.0, "taker_buy_quote": 1517.11548 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01509, "high": 0.01509, "low": 0.01428, "close": 0.01434, "volume": 971395.0, "close_time": 1771819199999, "quote_volume": 14049.29761, "trades": 145, "taker_buy_base": 429314.0, "taker_buy_quote": 6195.22606 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.01433, "high": 0.01485, "low": 0.01433, "close": 0.01485, "volume": 221626.0, "close_time": 1771833599999, "quote_volume": 3210.53803, "trades": 31, "taker_buy_base": 136179.0, "taker_buy_quote": 1975.19708 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01474, "high": 0.01496, "low": 0.01474, "close": 0.01489, "volume": 59384.0, "close_time": 1771847999999, "quote_volume": 888.0787, "trades": 7, "taker_buy_base": 362.0, "taker_buy_quote": 5.33588 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.01493, "high": 0.0151, "low": 0.01467, "close": 0.01467, "volume": 467029.0, "close_time": 1771862399999, "quote_volume": 6941.79914, "trades": 41, "taker_buy_base": 281475.0, "taker_buy_quote": 4177.80049 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01458, "high": 0.01471, "low": 0.01432, "close": 0.01443, "volume": 475684.0, "close_time": 1771876799999, "quote_volume": 6932.2327, "trades": 62, "taker_buy_base": 205103.0, "taker_buy_quote": 2991.01632 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01439, "high": 0.01467, "low": 0.01439, "close": 0.01456, "volume": 279852.0, "close_time": 1771891199999, "quote_volume": 4076.97029, "trades": 33, "taker_buy_base": 119723.0, "taker_buy_quote": 1736.43988 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01452, "high": 0.01463, "low": 0.01424, "close": 0.01435, "volume": 539445.0, "close_time": 1771905599999, "quote_volume": 7762.65472, "trades": 80, "taker_buy_base": 256264.0, "taker_buy_quote": 3684.86907 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01438, "high": 0.01438, "low": 0.01409, "close": 0.01409, "volume": 451430.0, "close_time": 1771919999999, "quote_volume": 6428.25107, "trades": 36, "taker_buy_base": 191630.0, "taker_buy_quote": 2713.42189 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.01415, "high": 0.01429, "low": 0.01415, "close": 0.01428, "volume": 187895.0, "close_time": 1771934399999, "quote_volume": 2671.90028, "trades": 25, "taker_buy_base": 81642.0, "taker_buy_quote": 1163.51681 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01436, "high": 0.0148, "low": 0.01415, "close": 0.01466, "volume": 654630.0, "close_time": 1771948799999, "quote_volume": 9516.28794, "trades": 64, "taker_buy_base": 324598.0, "taker_buy_quote": 4714.85347 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01467, "high": 0.01513, "low": 0.01467, "close": 0.0148, "volume": 697331.0, "close_time": 1771963199999, "quote_volume": 10423.9593, "trades": 107, "taker_buy_base": 368096.0, "taker_buy_quote": 5507.66801 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01492, "high": 0.01499, "low": 0.01478, "close": 0.01478, "volume": 282683.0, "close_time": 1771977599999, "quote_volume": 4213.49305, "trades": 20, "taker_buy_base": 108605.0, "taker_buy_quote": 1614.34369 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01496, "high": 0.01607, "low": 0.01477, "close": 0.01537, "volume": 7191652.0, "close_time": 1771991999999, "quote_volume": 110623.32951, "trades": 749, "taker_buy_base": 4095689.0, "taker_buy_quote": 63015.0955 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01535, "high": 0.01581, "low": 0.01518, "close": 0.01579, "volume": 1373903.0, "close_time": 1772006399999, "quote_volume": 21146.3984, "trades": 148, "taker_buy_base": 349655.0, "taker_buy_quote": 5425.21741 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.01572, "high": 0.01576, "low": 0.01538, "close": 0.01539, "volume": 407546.0, "close_time": 1772020799999, "quote_volume": 6363.84369, "trades": 83, "taker_buy_base": 270332.0, "taker_buy_quote": 4221.28057 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.01548, "high": 0.01548, "low": 0.01514, "close": 0.01538, "volume": 638030.0, "close_time": 1772035199999, "quote_volume": 9789.57272, "trades": 66, "taker_buy_base": 324765.0, "taker_buy_quote": 4967.02459 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.01553, "high": 0.01567, "low": 0.01536, "close": 0.01546, "volume": 915962.0, "close_time": 1772049599999, "quote_volume": 14197.86859, "trades": 94, "taker_buy_base": 508705.0, "taker_buy_quote": 7875.81932 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.01553, "high": 0.01588, "low": 0.01551, "close": 0.01555, "volume": 761025.0, "close_time": 1772063999999, "quote_volume": 11931.78528, "trades": 78, "taker_buy_base": 363905.0, "taker_buy_quote": 5707.72014 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01558, "high": 0.01586, "low": 0.01517, "close": 0.0152, "volume": 1362785.0, "close_time": 1772078399999, "quote_volume": 21096.3262, "trades": 122, "taker_buy_base": 512447.0, "taker_buy_quote": 7951.61337 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.01517, "high": 0.01532, "low": 0.01497, "close": 0.01512, "volume": 222175.0, "close_time": 1772092799999, "quote_volume": 3373.9337, "trades": 28, "taker_buy_base": 135190.0, "taker_buy_quote": 2049.42784 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.01514, "high": 0.0152, "low": 0.01498, "close": 0.01506, "volume": 157297.0, "close_time": 1772107199999, "quote_volume": 2370.7703, "trades": 56, "taker_buy_base": 88390.0, "taker_buy_quote": 1333.17197 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.01492, "high": 0.01504, "low": 0.01473, "close": 0.01481, "volume": 203331.0, "close_time": 1772121599999, "quote_volume": 3019.43619, "trades": 90, "taker_buy_base": 23900.0, "taker_buy_quote": 353.98306 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01478, "high": 0.01529, "low": 0.0144, "close": 0.01524, "volume": 724999.0, "close_time": 1772135999999, "quote_volume": 10744.9775, "trades": 123, "taker_buy_base": 462254.0, "taker_buy_quote": 6840.31078 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.01523, "high": 0.01566, "low": 0.0151, "close": 0.0151, "volume": 1399512.0, "close_time": 1772150399999, "quote_volume": 21542.92849, "trades": 152, "taker_buy_base": 854355.0, "taker_buy_quote": 13189.64594 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01508, "high": 0.01648, "low": 0.01486, "close": 0.01624, "volume": 8560512.0, "close_time": 1772164799999, "quote_volume": 135215.20588, "trades": 848, "taker_buy_base": 4416552.0, "taker_buy_quote": 69754.0487 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.01626, "high": 0.02171, "low": 0.01589, "close": 0.02003, "volume": 21379980.0, "close_time": 1772179199999, "quote_volume": 412239.40709, "trades": 3732, "taker_buy_base": 10091911.0, "taker_buy_quote": 193212.07689 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02003, "high": 0.028, "low": 0.01865, "close": 0.02649, "volume": 47566207.0, "close_time": 1772193599999, "quote_volume": 1110760.80306, "trades": 7253, "taker_buy_base": 21078974.0, "taker_buy_quote": 491790.77791 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.02621, "high": 0.027, "low": 0.02178, "close": 0.02292, "volume": 30058601.0, "close_time": 1772207999999, "quote_volume": 710693.7187, "trades": 5612, "taker_buy_base": 12961819.0, "taker_buy_quote": 307028.57523 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.02273, "high": 0.02517, "low": 0.02273, "close": 0.02394, "volume": 22184101.0, "close_time": 1772222399999, "quote_volume": 531892.24387, "trades": 3478, "taker_buy_base": 12774816.0, "taker_buy_quote": 306547.90949 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.02401, "high": 0.02425, "low": 0.02195, "close": 0.02256, "volume": 8240901.0, "close_time": 1772236799999, "quote_volume": 190478.63659, "trades": 1093, "taker_buy_base": 4397361.0, "taker_buy_quote": 101668.23414 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02239, "high": 0.02494, "low": 0.02014, "close": 0.02251, "volume": 19253441.0, "close_time": 1772251199999, "quote_volume": 434397.92934, "trades": 2008, "taker_buy_base": 10766345.0, "taker_buy_quote": 244787.06837 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.02233, "high": 0.02397, "low": 0.02014, "close": 0.02045, "volume": 5359203.0, "close_time": 1772265599999, "quote_volume": 117122.84918, "trades": 612, "taker_buy_base": 2316881.0, "taker_buy_quote": 51016.02609 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.02034, "high": 0.02054, "low": 0.01865, "close": 0.01933, "volume": 6057318.0, "close_time": 1772279999999, "quote_volume": 117532.90104, "trades": 757, "taker_buy_base": 3623005.0, "taker_buy_quote": 70196.32406 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0192, "high": 0.02162, "low": 0.01871, "close": 0.02043, "volume": 8334767.0, "close_time": 1772294399999, "quote_volume": 170102.52547, "trades": 919, "taker_buy_base": 5351147.0, "taker_buy_quote": 109998.81434 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.02048, "high": 0.02091, "low": 0.01942, "close": 0.0202, "volume": 1950627.0, "close_time": 1772308799999, "quote_volume": 39388.92134, "trades": 217, "taker_buy_base": 877149.0, "taker_buy_quote": 17736.63152 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0202, "high": 0.0208, "low": 0.01978, "close": 0.02018, "volume": 3233828.0, "close_time": 1772323199999, "quote_volume": 65581.86303, "trades": 265, "taker_buy_base": 1852805.0, "taker_buy_quote": 37640.54226 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02008, "high": 0.02516, "low": 0.02008, "close": 0.02123, "volume": 15811142.0, "close_time": 1772337599999, "quote_volume": 352569.98629, "trades": 1582, "taker_buy_base": 7401227.0, "taker_buy_quote": 164637.93824 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.02133, "high": 0.02306, "low": 0.02133, "close": 0.02176, "volume": 3592366.0, "close_time": 1772351999999, "quote_volume": 79517.87939, "trades": 309, "taker_buy_base": 1384903.0, "taker_buy_quote": 30531.12286 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.02163, "high": 0.02632, "low": 0.0214, "close": 0.02511, "volume": 29724140.0, "close_time": 1772366399999, "quote_volume": 732009.75434, "trades": 3035, "taker_buy_base": 12661262.0, "taker_buy_quote": 310696.07417 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.02507, "high": 0.02533, "low": 0.02331, "close": 0.02423, "volume": 14863147.0, "close_time": 1772380799999, "quote_volume": 363448.20218, "trades": 1619, "taker_buy_base": 6775749.0, "taker_buy_quote": 165939.7014 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.02423, "high": 0.02467, "low": 0.02303, "close": 0.02325, "volume": 10460310.0, "close_time": 1772395199999, "quote_volume": 247699.73349, "trades": 1224, "taker_buy_base": 4959546.0, "taker_buy_quote": 117196.36492 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.02339, "high": 0.02399, "low": 0.02225, "close": 0.02347, "volume": 10359478.0, "close_time": 1772409599999, "quote_volume": 238399.73454, "trades": 992, "taker_buy_base": 5907885.0, "taker_buy_quote": 135813.10991 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02344, "high": 0.02589, "low": 0.02325, "close": 0.02457, "volume": 14645973.0, "close_time": 1772423999999, "quote_volume": 358800.50766, "trades": 1447, "taker_buy_base": 8359823.0, "taker_buy_quote": 204609.45489 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.02472, "high": 0.02563, "low": 0.02347, "close": 0.02398, "volume": 7398571.0, "close_time": 1772438399999, "quote_volume": 181676.07, "trades": 841, "taker_buy_base": 3728909.0, "taker_buy_quote": 91488.75204 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.02395, "high": 0.0291, "low": 0.02329, "close": 0.02621, "volume": 33042688.0, "close_time": 1772452799999, "quote_volume": 881930.50433, "trades": 3763, "taker_buy_base": 16870532.0, "taker_buy_quote": 451073.43106 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.02621, "high": 0.02662, "low": 0.02462, "close": 0.0249, "volume": 10126594.0, "close_time": 1772467199999, "quote_volume": 256538.06979, "trades": 1163, "taker_buy_base": 5424231.0, "taker_buy_quote": 137397.68843 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.02486, "high": 0.0255, "low": 0.02442, "close": 0.02505, "volume": 2661032.0, "close_time": 1772481599999, "quote_volume": 66912.74252, "trades": 355, "taker_buy_base": 1301634.0, "taker_buy_quote": 32748.4668 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.02505, "high": 0.0289, "low": 0.02466, "close": 0.02641, "volume": 27769832.0, "close_time": 1772495999999, "quote_volume": 745208.23286, "trades": 3262, "taker_buy_base": 10695417.0, "taker_buy_quote": 286621.3082 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0263, "high": 0.0295, "low": 0.02622, "close": 0.02863, "volume": 18769349.0, "close_time": 1772510399999, "quote_volume": 524690.36494, "trades": 1722, "taker_buy_base": 13912945.0, "taker_buy_quote": 389097.78184 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.02875, "high": 0.03099, "low": 0.02772, "close": 0.02902, "volume": 10453150.0, "close_time": 1772524799999, "quote_volume": 305302.2064, "trades": 1373, "taker_buy_base": 5792248.0, "taker_buy_quote": 169319.76513 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.02911, "high": 0.03042, "low": 0.02845, "close": 0.02929, "volume": 10111486.0, "close_time": 1772539199999, "quote_volume": 298581.43147, "trades": 1446, "taker_buy_base": 4499951.0, "taker_buy_quote": 132866.52562 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.02915, "high": 0.03088, "low": 0.02833, "close": 0.02965, "volume": 5579010.0, "close_time": 1772553599999, "quote_volume": 164933.76257, "trades": 947, "taker_buy_base": 2581140.0, "taker_buy_quote": 76661.37878 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.02969, "high": 0.03268, "low": 0.02917, "close": 0.03176, "volume": 14463976.0, "close_time": 1772567999999, "quote_volume": 453328.31917, "trades": 2155, "taker_buy_base": 7274120.0, "taker_buy_quote": 227541.52853 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.03176, "high": 0.03214, "low": 0.02873, "close": 0.02998, "volume": 4858235.0, "close_time": 1772582399999, "quote_volume": 148303.92597, "trades": 806, "taker_buy_base": 2418386.0, "taker_buy_quote": 73972.11216 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0302, "high": 0.03187, "low": 0.02995, "close": 0.02995, "volume": 2974333.0, "close_time": 1772596799999, "quote_volume": 92759.52802, "trades": 674, "taker_buy_base": 1439442.0, "taker_buy_quote": 44986.44536 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.02975, "high": 0.03128, "low": 0.02848, "close": 0.0285, "volume": 3752391.0, "close_time": 1772611199999, "quote_volume": 111666.4858, "trades": 528, "taker_buy_base": 1747108.0, "taker_buy_quote": 51995.18715 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.02848, "high": 0.0303, "low": 0.02784, "close": 0.02859, "volume": 3572332.0, "close_time": 1772625599999, "quote_volume": 103955.27506, "trades": 638, "taker_buy_base": 1652148.0, "taker_buy_quote": 47984.69264 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.02883, "high": 0.03028, "low": 0.02861, "close": 0.02905, "volume": 2537970.0, "close_time": 1772639999999, "quote_volume": 73993.01788, "trades": 338, "taker_buy_base": 1289881.0, "taker_buy_quote": 37747.02398 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.02887, "high": 0.0298, "low": 0.02803, "close": 0.02962, "volume": 2650036.0, "close_time": 1772654399999, "quote_volume": 76320.41797, "trades": 326, "taker_buy_base": 1342525.0, "taker_buy_quote": 38577.51783 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.02967, "high": 0.02967, "low": 0.02856, "close": 0.02954, "volume": 1984942.0, "close_time": 1772668799999, "quote_volume": 57817.59006, "trades": 239, "taker_buy_base": 1139802.0, "taker_buy_quote": 33188.07722 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.02928, "high": 0.02952, "low": 0.02675, "close": 0.02767, "volume": 2808715.0, "close_time": 1772683199999, "quote_volume": 78473.22504, "trades": 663, "taker_buy_base": 1181246.0, "taker_buy_quote": 32850.38467 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0276, "high": 0.0286, "low": 0.02687, "close": 0.02702, "volume": 2185246.0, "close_time": 1772697599999, "quote_volume": 60509.28336, "trades": 344, "taker_buy_base": 967502.0, "taker_buy_quote": 26772.7995 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.02702, "high": 0.02764, "low": 0.02675, "close": 0.02703, "volume": 559543.0, "close_time": 1772711999999, "quote_volume": 15134.20622, "trades": 146, "taker_buy_base": 236074.0, "taker_buy_quote": 6417.08929 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.02703, "high": 0.02734, "low": 0.02652, "close": 0.02687, "volume": 1384679.0, "close_time": 1772726399999, "quote_volume": 37265.37417, "trades": 285, "taker_buy_base": 656885.0, "taker_buy_quote": 17725.49303 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0268, "high": 0.02712, "low": 0.02608, "close": 0.02613, "volume": 1168920.0, "close_time": 1772740799999, "quote_volume": 30917.18666, "trades": 263, "taker_buy_base": 488716.0, "taker_buy_quote": 13003.92461 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.02619, "high": 0.0265, "low": 0.02569, "close": 0.0257, "volume": 973401.0, "close_time": 1772755199999, "quote_volume": 25575.00522, "trades": 142, "taker_buy_base": 310664.0, "taker_buy_quote": 8154.14148 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02583, "high": 0.02854, "low": 0.02583, "close": 0.02703, "volume": 2477366.0, "close_time": 1772769599999, "quote_volume": 67651.43822, "trades": 387, "taker_buy_base": 1538109.0, "taker_buy_quote": 41961.89815 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.02695, "high": 0.02695, "low": 0.0255, "close": 0.02604, "volume": 861987.0, "close_time": 1772783999999, "quote_volume": 22354.55754, "trades": 137, "taker_buy_base": 249325.0, "taker_buy_quote": 6455.60136 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.02604, "high": 0.02672, "low": 0.02475, "close": 0.02504, "volume": 1320599.0, "close_time": 1772798399999, "quote_volume": 33819.0098, "trades": 167, "taker_buy_base": 502799.0, "taker_buy_quote": 12791.15813 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0249, "high": 0.02503, "low": 0.02369, "close": 0.024, "volume": 960999.0, "close_time": 1772812799999, "quote_volume": 23434.21376, "trades": 149, "taker_buy_base": 337022.0, "taker_buy_quote": 8207.18088 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.02419, "high": 0.02443, "low": 0.02384, "close": 0.02407, "volume": 179262.0, "close_time": 1772827199999, "quote_volume": 4324.24752, "trades": 69, "taker_buy_base": 84313.0, "taker_buy_quote": 2044.94881 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.02415, "high": 0.02647, "low": 0.02395, "close": 0.02534, "volume": 1402384.0, "close_time": 1772841599999, "quote_volume": 34289.64577, "trades": 155, "taker_buy_base": 503595.0, "taker_buy_quote": 12368.5562 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02514, "high": 0.02527, "low": 0.024, "close": 0.02411, "volume": 514642.0, "close_time": 1772855999999, "quote_volume": 12610.81334, "trades": 104, "taker_buy_base": 204707.0, "taker_buy_quote": 5002.05385 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.02404, "high": 0.02415, "low": 0.02315, "close": 0.02331, "volume": 2590869.0, "close_time": 1772870399999, "quote_volume": 61546.49219, "trades": 294, "taker_buy_base": 1774476.0, "taker_buy_quote": 42091.30178 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.02328, "high": 0.02392, "low": 0.02328, "close": 0.02349, "volume": 447618.0, "close_time": 1772884799999, "quote_volume": 10610.71963, "trades": 67, "taker_buy_base": 257625.0, "taker_buy_quote": 6116.53259 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.02362, "high": 0.02362, "low": 0.02299, "close": 0.02312, "volume": 478792.0, "close_time": 1772899199999, "quote_volume": 11082.30593, "trades": 71, "taker_buy_base": 244335.0, "taker_buy_quote": 5651.67115 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.02319, "high": 0.02347, "low": 0.02282, "close": 0.0234, "volume": 625228.0, "close_time": 1772913599999, "quote_volume": 14469.87401, "trades": 86, "taker_buy_base": 310438.0, "taker_buy_quote": 7202.47676 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.02343, "high": 0.02388, "low": 0.02277, "close": 0.02309, "volume": 534907.0, "close_time": 1772927999999, "quote_volume": 12471.60717, "trades": 140, "taker_buy_base": 140302.0, "taker_buy_quote": 3272.95295 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.023, "high": 0.023, "low": 0.02174, "close": 0.02189, "volume": 407560.0, "close_time": 1772942399999, "quote_volume": 9080.70186, "trades": 136, "taker_buy_base": 136450.0, "taker_buy_quote": 3023.60216 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.02189, "high": 0.02237, "low": 0.02186, "close": 0.02232, "volume": 550507.0, "close_time": 1772956799999, "quote_volume": 12145.02725, "trades": 107, "taker_buy_base": 262942.0, "taker_buy_quote": 5827.20152 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.02225, "high": 0.02254, "low": 0.02204, "close": 0.02211, "volume": 556938.0, "close_time": 1772971199999, "quote_volume": 12375.99702, "trades": 63, "taker_buy_base": 364233.0, "taker_buy_quote": 8091.15309 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.02204, "high": 0.02216, "low": 0.0215, "close": 0.0215, "volume": 387798.0, "close_time": 1772985599999, "quote_volume": 8456.67664, "trades": 53, "taker_buy_base": 111348.0, "taker_buy_quote": 2419.11865 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0215, "high": 0.02275, "low": 0.02099, "close": 0.02159, "volume": 608963.0, "close_time": 1772999999999, "quote_volume": 13065.20956, "trades": 74, "taker_buy_base": 345191.0, "taker_buy_quote": 7468.34768 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.02156, "high": 0.0217, "low": 0.02117, "close": 0.0213, "volume": 363274.0, "close_time": 1773014399999, "quote_volume": 7795.35868, "trades": 65, "taker_buy_base": 180090.0, "taker_buy_quote": 3861.02182 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.02115, "high": 0.02517, "low": 0.02115, "close": 0.02452, "volume": 2922123.0, "close_time": 1773028799999, "quote_volume": 68773.00372, "trades": 605, "taker_buy_base": 1512449.0, "taker_buy_quote": 35518.60931 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.02408, "high": 0.02725, "low": 0.02396, "close": 0.02624, "volume": 7184205.0, "close_time": 1773043199999, "quote_volume": 187222.3702, "trades": 857, "taker_buy_base": 3317630.0, "taker_buy_quote": 86776.99853 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.02625, "high": 0.02635, "low": 0.02478, "close": 0.02515, "volume": 1558981.0, "close_time": 1773057599999, "quote_volume": 39701.47508, "trades": 313, "taker_buy_base": 376245.0, "taker_buy_quote": 9597.26098 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.02539, "high": 0.027, "low": 0.02485, "close": 0.02551, "volume": 3864671.0, "close_time": 1773071999999, "quote_volume": 99872.27957, "trades": 531, "taker_buy_base": 1512508.0, "taker_buy_quote": 39089.53435 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.02551, "high": 0.0263, "low": 0.02529, "close": 0.02538, "volume": 1980589.0, "close_time": 1773086399999, "quote_volume": 51097.80219, "trades": 216, "taker_buy_base": 961430.0, "taker_buy_quote": 24691.92074 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.02561, "high": 0.02609, "low": 0.02517, "close": 0.02593, "volume": 1048262.0, "close_time": 1773100799999, "quote_volume": 26854.30829, "trades": 173, "taker_buy_base": 443322.0, "taker_buy_quote": 11387.5283 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.02583, "high": 0.02639, "low": 0.02434, "close": 0.02452, "volume": 4132201.0, "close_time": 1773115199999, "quote_volume": 105825.04516, "trades": 430, "taker_buy_base": 1933361.0, "taker_buy_quote": 49658.89264 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.02445, "high": 0.02503, "low": 0.02427, "close": 0.02489, "volume": 1108585.0, "close_time": 1773129599999, "quote_volume": 27284.56122, "trades": 166, "taker_buy_base": 642574.0, "taker_buy_quote": 15828.55168 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.02479, "high": 0.02523, "low": 0.02452, "close": 0.02492, "volume": 1879755.0, "close_time": 1773143999999, "quote_volume": 46475.26232, "trades": 284, "taker_buy_base": 1037588.0, "taker_buy_quote": 25646.41126 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.02492, "high": 0.02632, "low": 0.02491, "close": 0.0251, "volume": 2878427.0, "close_time": 1773158399999, "quote_volume": 73542.65331, "trades": 322, "taker_buy_base": 1539122.0, "taker_buy_quote": 39256.30943 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.02509, "high": 0.02509, "low": 0.02429, "close": 0.02464, "volume": 541316.0, "close_time": 1773172799999, "quote_volume": 13432.70885, "trades": 82, "taker_buy_base": 181890.0, "taker_buy_quote": 4528.19755 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.02477, "high": 0.02588, "low": 0.02477, "close": 0.02585, "volume": 2422610.0, "close_time": 1773187199999, "quote_volume": 61536.61622, "trades": 277, "taker_buy_base": 1424802.0, "taker_buy_quote": 36181.44782 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.02582, "high": 0.02584, "low": 0.02438, "close": 0.02462, "volume": 3179424.0, "close_time": 1773201599999, "quote_volume": 79865.88102, "trades": 351, "taker_buy_base": 1594093.0, "taker_buy_quote": 39987.72453 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.02444, "high": 0.02489, "low": 0.02408, "close": 0.0241, "volume": 960868.0, "close_time": 1773215999999, "quote_volume": 23644.04576, "trades": 152, "taker_buy_base": 425412.0, "taker_buy_quote": 10457.42108 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.02415, "high": 0.02415, "low": 0.02331, "close": 0.02358, "volume": 2187007.0, "close_time": 1773230399999, "quote_volume": 51604.34618, "trades": 196, "taker_buy_base": 1202324.0, "taker_buy_quote": 28325.19431 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.02365, "high": 0.0248, "low": 0.02352, "close": 0.02393, "volume": 1729975.0, "close_time": 1773244799999, "quote_volume": 41187.58552, "trades": 222, "taker_buy_base": 1288444.0, "taker_buy_quote": 30631.69324 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.02388, "high": 0.02422, "low": 0.02375, "close": 0.02375, "volume": 417131.0, "close_time": 1773259199999, "quote_volume": 9979.97056, "trades": 52, "taker_buy_base": 222586.0, "taker_buy_quote": 5331.03107 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.02371, "high": 0.024, "low": 0.02362, "close": 0.02387, "volume": 526735.0, "close_time": 1773273599999, "quote_volume": 12547.83604, "trades": 114, "taker_buy_base": 401805.0, "taker_buy_quote": 9577.14387 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.02387, "high": 0.02393, "low": 0.02264, "close": 0.02273, "volume": 1481549.0, "close_time": 1773287999999, "quote_volume": 34293.6881, "trades": 224, "taker_buy_base": 437309.0, "taker_buy_quote": 10092.02825 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0229, "high": 0.02297, "low": 0.02258, "close": 0.02283, "volume": 420100.0, "close_time": 1773302399999, "quote_volume": 9595.22886, "trades": 58, "taker_buy_base": 208359.0, "taker_buy_quote": 4771.63446 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.02283, "high": 0.02324, "low": 0.02277, "close": 0.02289, "volume": 999460.0, "close_time": 1773316799999, "quote_volume": 23035.13926, "trades": 69, "taker_buy_base": 537773.0, "taker_buy_quote": 12402.09023 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.02281, "high": 0.02298, "low": 0.02261, "close": 0.0228, "volume": 769160.0, "close_time": 1773331199999, "quote_volume": 17510.06373, "trades": 90, "taker_buy_base": 375402.0, "taker_buy_quote": 8574.92439 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.02286, "high": 0.02286, "low": 0.02253, "close": 0.02277, "volume": 340939.0, "close_time": 1773345599999, "quote_volume": 7740.73093, "trades": 22, "taker_buy_base": 208983.0, "taker_buy_quote": 4750.57254 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.02274, "high": 0.02393, "low": 0.02255, "close": 0.02273, "volume": 1439251.0, "close_time": 1773359999999, "quote_volume": 32766.51381, "trades": 122, "taker_buy_base": 598431.0, "taker_buy_quote": 13634.83802 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.02264, "high": 0.02378, "low": 0.02243, "close": 0.02264, "volume": 383611.0, "close_time": 1773374399999, "quote_volume": 8702.5074, "trades": 51, "taker_buy_base": 112165.0, "taker_buy_quote": 2544.38019 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.02257, "high": 0.02277, "low": 0.02215, "close": 0.02224, "volume": 1277312.0, "close_time": 1773388799999, "quote_volume": 28616.5082, "trades": 62, "taker_buy_base": 260659.0, "taker_buy_quote": 5836.74136 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.02219, "high": 0.02269, "low": 0.02215, "close": 0.02227, "volume": 2111532.0, "close_time": 1773403199999, "quote_volume": 46994.03788, "trades": 203, "taker_buy_base": 1026396.0, "taker_buy_quote": 22852.63964 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.02233, "high": 0.02335, "low": 0.02189, "close": 0.02245, "volume": 3450481.0, "close_time": 1773417599999, "quote_volume": 77361.35116, "trades": 329, "taker_buy_base": 1722179.0, "taker_buy_quote": 38644.16264 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.02245, "high": 0.02261, "low": 0.02218, "close": 0.02221, "volume": 1225704.0, "close_time": 1773431999999, "quote_volume": 27434.55072, "trades": 160, "taker_buy_base": 396223.0, "taker_buy_quote": 8879.01942 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.02215, "high": 0.0224, "low": 0.0221, "close": 0.02235, "volume": 818530.0, "close_time": 1773446399999, "quote_volume": 18192.19578, "trades": 136, "taker_buy_base": 329139.0, "taker_buy_quote": 7318.25114 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02221, "high": 0.02553, "low": 0.02179, "close": 0.02384, "volume": 8357616.0, "close_time": 1773460799999, "quote_volume": 202826.34671, "trades": 1361, "taker_buy_base": 4170407.0, "taker_buy_quote": 101046.16473 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.02377, "high": 0.02681, "low": 0.02377, "close": 0.02546, "volume": 15858680.0, "close_time": 1773475199999, "quote_volume": 411782.14456, "trades": 1488, "taker_buy_base": 8449738.0, "taker_buy_quote": 220045.03138 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.02531, "high": 0.02616, "low": 0.02389, "close": 0.02467, "volume": 6747523.0, "close_time": 1773489599999, "quote_volume": 167300.87989, "trades": 826, "taker_buy_base": 2492851.0, "taker_buy_quote": 61974.64893 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0248, "high": 0.02489, "low": 0.02413, "close": 0.02427, "volume": 1331514.0, "close_time": 1773503999999, "quote_volume": 32545.47982, "trades": 174, "taker_buy_base": 754771.0, "taker_buy_quote": 18458.90114 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0242, "high": 0.02468, "low": 0.02406, "close": 0.02409, "volume": 1830512.0, "close_time": 1773518399999, "quote_volume": 44430.15322, "trades": 197, "taker_buy_base": 963547.0, "taker_buy_quote": 23405.99919 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.02413, "high": 0.02644, "low": 0.02361, "close": 0.02539, "volume": 15752462.0, "close_time": 1773532799999, "quote_volume": 397208.52321, "trades": 1508, "taker_buy_base": 7728301.0, "taker_buy_quote": 194557.72331 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.02535, "high": 0.02642, "low": 0.02432, "close": 0.02432, "volume": 5809498.0, "close_time": 1773547199999, "quote_volume": 147121.71767, "trades": 469, "taker_buy_base": 2837668.0, "taker_buy_quote": 71768.57141 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.02427, "high": 0.0245, "low": 0.02404, "close": 0.02435, "volume": 2143511.0, "close_time": 1773561599999, "quote_volume": 51946.63228, "trades": 129, "taker_buy_base": 1101191.0, "taker_buy_quote": 26673.28741 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.02449, "high": 0.02457, "low": 0.02393, "close": 0.02401, "volume": 1529321.0, "close_time": 1773575999999, "quote_volume": 37124.07346, "trades": 114, "taker_buy_base": 826140.0, "taker_buy_quote": 20080.30922 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.02393, "high": 0.02411, "low": 0.02377, "close": 0.02398, "volume": 1994093.0, "close_time": 1773590399999, "quote_volume": 47776.60601, "trades": 205, "taker_buy_base": 538868.0, "taker_buy_quote": 12926.32788 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.02399, "high": 0.0242, "low": 0.02384, "close": 0.02417, "volume": 489725.0, "close_time": 1773604799999, "quote_volume": 11742.09729, "trades": 67, "taker_buy_base": 388154.0, "taker_buy_quote": 9308.05102 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.02407, "high": 0.02433, "low": 0.02393, "close": 0.02406, "volume": 465794.0, "close_time": 1773619199999, "quote_volume": 11256.86587, "trades": 65, "taker_buy_base": 92503.0, "taker_buy_quote": 2237.31592 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.02409, "high": 0.02527, "low": 0.02375, "close": 0.02481, "volume": 4733403.0, "close_time": 1773633599999, "quote_volume": 116719.3333, "trades": 333, "taker_buy_base": 2495960.0, "taker_buy_quote": 61598.34223 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.02468, "high": 0.02474, "low": 0.02425, "close": 0.0243, "volume": 768571.0, "close_time": 1773647999999, "quote_volume": 18831.23161, "trades": 56, "taker_buy_base": 305443.0, "taker_buy_quote": 7481.38809 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.02443, "high": 0.02444, "low": 0.02393, "close": 0.02406, "volume": 440890.0, "close_time": 1773662399999, "quote_volume": 10667.83125, "trades": 80, "taker_buy_base": 140328.0, "taker_buy_quote": 3397.7199 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.02403, "high": 0.02415, "low": 0.02385, "close": 0.02405, "volume": 945027.0, "close_time": 1773676799999, "quote_volume": 22673.76772, "trades": 67, "taker_buy_base": 223502.0, "taker_buy_quote": 5370.8618 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.02399, "high": 0.02454, "low": 0.02399, "close": 0.02412, "volume": 931733.0, "close_time": 1773691199999, "quote_volume": 22576.70003, "trades": 61, "taker_buy_base": 549391.0, "taker_buy_quote": 13282.24376 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0241, "high": 0.02454, "low": 0.02404, "close": 0.02452, "volume": 552637.0, "close_time": 1773705599999, "quote_volume": 13420.16216, "trades": 110, "taker_buy_base": 328401.0, "taker_buy_quote": 7973.80379 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02439, "high": 0.02439, "low": 0.02384, "close": 0.02389, "volume": 1444657.0, "close_time": 1773719999999, "quote_volume": 34770.19203, "trades": 113, "taker_buy_base": 609898.0, "taker_buy_quote": 14691.54773 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.02396, "high": 0.02396, "low": 0.02363, "close": 0.0238, "volume": 791751.0, "close_time": 1773734399999, "quote_volume": 18806.52219, "trades": 72, "taker_buy_base": 403886.0, "taker_buy_quote": 9592.38169 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.02391, "high": 0.02403, "low": 0.02356, "close": 0.02371, "volume": 859145.0, "close_time": 1773748799999, "quote_volume": 20492.52092, "trades": 109, "taker_buy_base": 253295.0, "taker_buy_quote": 6054.02645 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.02377, "high": 0.02378, "low": 0.02329, "close": 0.02329, "volume": 743007.0, "close_time": 1773763199999, "quote_volume": 17572.5335, "trades": 107, "taker_buy_base": 202285.0, "taker_buy_quote": 4791.52346 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02355, "high": 0.02359, "low": 0.0234, "close": 0.02352, "volume": 350364.0, "close_time": 1773777599999, "quote_volume": 8233.23043, "trades": 53, "taker_buy_base": 156663.0, "taker_buy_quote": 3690.44465 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02363, "high": 0.02381, "low": 0.02339, "close": 0.02346, "volume": 238292.0, "close_time": 1773791999999, "quote_volume": 5640.06152, "trades": 30, "taker_buy_base": 50397.0, "taker_buy_quote": 1189.18828 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02335, "high": 0.02348, "low": 0.02268, "close": 0.02337, "volume": 2226028.0, "close_time": 1773806399999, "quote_volume": 51719.27578, "trades": 157, "taker_buy_base": 1253802.0, "taker_buy_quote": 29104.78046 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.02339, "high": 0.02382, "low": 0.02311, "close": 0.02354, "volume": 4309294.0, "close_time": 1773820799999, "quote_volume": 101197.24744, "trades": 545, "taker_buy_base": 2052492.0, "taker_buy_quote": 48204.85043 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02359, "high": 0.02408, "low": 0.02317, "close": 0.02317, "volume": 3639378.0, "close_time": 1773835199999, "quote_volume": 85990.56312, "trades": 450, "taker_buy_base": 1866473.0, "taker_buy_quote": 44092.36821 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02314, "high": 0.02784, "low": 0.02313, "close": 0.02391, "volume": 49616755.0, "close_time": 1773849599999, "quote_volume": 1266960.97424, "trades": 4298, "taker_buy_base": 24513652.0, "taker_buy_quote": 627311.64632 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.02389, "high": 0.0242, "low": 0.023, "close": 0.02367, "volume": 6588146.0, "close_time": 1773863999999, "quote_volume": 156149.17895, "trades": 822, "taker_buy_base": 2957680.0, "taker_buy_quote": 70094.32882 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02374, "high": 0.02623, "low": 0.02345, "close": 0.02461, "volume": 9468709.0, "close_time": 1773878399999, "quote_volume": 232424.35704, "trades": 1365, "taker_buy_base": 4669693.0, "taker_buy_quote": 114540.5012 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02448, "high": 0.02671, "low": 0.02405, "close": 0.02502, "volume": 14610374.0, "close_time": 1773892799999, "quote_volume": 373380.71902, "trades": 1433, "taker_buy_base": 7642813.0, "taker_buy_quote": 195039.43799 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0252, "high": 0.02829, "low": 0.02506, "close": 0.02793, "volume": 17634866.0, "close_time": 1773907199999, "quote_volume": 471743.77408, "trades": 1866, "taker_buy_base": 9842304.0, "taker_buy_quote": 263372.09252 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02794, "high": 0.0285, "low": 0.0258, "close": 0.02662, "volume": 15676005.0, "close_time": 1773921599999, "quote_volume": 423744.06876, "trades": 1657, "taker_buy_base": 7366968.0, "taker_buy_quote": 199670.44808 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02674, "high": 0.02769, "low": 0.02633, "close": 0.02662, "volume": 12407259.0, "close_time": 1773935999999, "quote_volume": 335638.125, "trades": 1970, "taker_buy_base": 5430073.0, "taker_buy_quote": 146928.09496 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.02675, "high": 0.0279, "low": 0.02652, "close": 0.02732, "volume": 8589347.0, "close_time": 1773950399999, "quote_volume": 234160.07714, "trades": 1469, "taker_buy_base": 3949941.0, "taker_buy_quote": 107727.44225 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.02738, "high": 0.02752, "low": 0.02635, "close": 0.02653, "volume": 5461255.0, "close_time": 1773964799999, "quote_volume": 147059.36961, "trades": 777, "taker_buy_base": 2412822.0, "taker_buy_quote": 64927.36556 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02658, "high": 0.0282, "low": 0.02648, "close": 0.02691, "volume": 10326723.0, "close_time": 1773979199999, "quote_volume": 282586.40654, "trades": 1250, "taker_buy_base": 5203079.0, "taker_buy_quote": 142509.96636 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.02689, "high": 0.02692, "low": 0.02558, "close": 0.02579, "volume": 5745955.0, "close_time": 1773993599999, "quote_volume": 149079.40731, "trades": 851, "taker_buy_base": 3525825.0, "taker_buy_quote": 91334.12943 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02588, "high": 0.0274, "low": 0.02588, "close": 0.0268, "volume": 4759421.0, "close_time": 1774007999999, "quote_volume": 127716.41458, "trades": 701, "taker_buy_base": 2236841.0, "taker_buy_quote": 59960.71785 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02682, "high": 0.02825, "low": 0.02664, "close": 0.02796, "volume": 5011222.0, "close_time": 1774022399999, "quote_volume": 137305.44715, "trades": 1140, "taker_buy_base": 2880762.0, "taker_buy_quote": 78882.42155 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02797, "high": 0.03058, "low": 0.02775, "close": 0.03058, "volume": 9857034.0, "close_time": 1774036799999, "quote_volume": 284468.61385, "trades": 1523, "taker_buy_base": 5996767.0, "taker_buy_quote": 173152.48719 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.03048, "high": 0.03069, "low": 0.02886, "close": 0.02898, "volume": 3052881.0, "close_time": 1774051199999, "quote_volume": 90129.47637, "trades": 485, "taker_buy_base": 1209586.0, "taker_buy_quote": 35777.86501 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02879, "high": 0.02976, "low": 0.02774, "close": 0.0279, "volume": 6506040.0, "close_time": 1774065599999, "quote_volume": 187104.90932, "trades": 892, "taker_buy_base": 2941305.0, "taker_buy_quote": 84784.47034 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.02788, "high": 0.02884, "low": 0.02749, "close": 0.02818, "volume": 2031409.0, "close_time": 1774079999999, "quote_volume": 57428.22376, "trades": 378, "taker_buy_base": 1032469.0, "taker_buy_quote": 29159.21565 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02814, "high": 0.02828, "low": 0.02738, "close": 0.02765, "volume": 3603043.0, "close_time": 1774094399999, "quote_volume": 100210.85648, "trades": 769, "taker_buy_base": 956900.0, "taker_buy_quote": 26701.08813 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02769, "high": 0.02776, "low": 0.02703, "close": 0.02764, "volume": 892705.0, "close_time": 1774108799999, "quote_volume": 24533.45892, "trades": 219, "taker_buy_base": 473895.0, "taker_buy_quote": 13019.22577 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02766, "high": 0.0283, "low": 0.02754, "close": 0.02763, "volume": 1770113.0, "close_time": 1774123199999, "quote_volume": 49369.29754, "trades": 471, "taker_buy_base": 883628.0, "taker_buy_quote": 24652.17308 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02766, "high": 0.02786, "low": 0.02693, "close": 0.027, "volume": 947118.0, "close_time": 1774137599999, "quote_volume": 26040.5505, "trades": 247, "taker_buy_base": 402797.0, "taker_buy_quote": 11087.5697 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02684, "high": 0.02942, "low": 0.02672, "close": 0.02831, "volume": 5374346.0, "close_time": 1774151999999, "quote_volume": 151688.79672, "trades": 758, "taker_buy_base": 2708005.0, "taker_buy_quote": 76565.77437 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02853, "high": 0.02893, "low": 0.02809, "close": 0.02849, "volume": 1348170.0, "close_time": 1774166399999, "quote_volume": 38560.08316, "trades": 310, "taker_buy_base": 711416.0, "taker_buy_quote": 20368.9138 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02863, "high": 0.02869, "low": 0.02716, "close": 0.02771, "volume": 4522637.0, "close_time": 1774180799999, "quote_volume": 126948.03409, "trades": 665, "taker_buy_base": 2235526.0, "taker_buy_quote": 63071.01018 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02768, "high": 0.02827, "low": 0.0276, "close": 0.02777, "volume": 1997014.0, "close_time": 1774195199999, "quote_volume": 55714.28921, "trades": 533, "taker_buy_base": 774295.0, "taker_buy_quote": 21612.25088 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.02779, "high": 0.02779, "low": 0.0273, "close": 0.02753, "volume": 1614458.0, "close_time": 1774209599999, "quote_volume": 44538.16538, "trades": 819, "taker_buy_base": 609798.0, "taker_buy_quote": 16808.13669 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.02758, "high": 0.02765, "low": 0.02688, "close": 0.02753, "volume": 1514618.0, "close_time": 1774223999999, "quote_volume": 41131.3525, "trades": 201, "taker_buy_base": 823522.0, "taker_buy_quote": 22354.59138 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02745, "high": 0.02795, "low": 0.02622, "close": 0.02693, "volume": 3317156.0, "close_time": 1774238399999, "quote_volume": 89296.76118, "trades": 554, "taker_buy_base": 1515115.0, "taker_buy_quote": 40854.14375 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.02686, "high": 0.02733, "low": 0.02632, "close": 0.02648, "volume": 824665.0, "close_time": 1774252799999, "quote_volume": 22126.87571, "trades": 481, "taker_buy_base": 426652.0, "taker_buy_quote": 11465.5979 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.02661, "high": 0.02667, "low": 0.02571, "close": 0.0264, "volume": 1912445.0, "close_time": 1774267199999, "quote_volume": 50196.06768, "trades": 826, "taker_buy_base": 998333.0, "taker_buy_quote": 26181.7987 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.02643, "high": 0.02709, "low": 0.02631, "close": 0.02648, "volume": 2335051.0, "close_time": 1774281599999, "quote_volume": 62422.63758, "trades": 1924, "taker_buy_base": 1306948.0, "taker_buy_quote": 34971.80667 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.02658, "high": 0.02696, "low": 0.02658, "close": 0.02679, "volume": 1832825.0, "close_time": 1774295999999, "quote_volume": 49187.97261, "trades": 1114, "taker_buy_base": 777475.0, "taker_buy_quote": 20849.29769 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.02681, "high": 0.02741, "low": 0.02675, "close": 0.02716, "volume": 821795.0, "close_time": 1774310399999, "quote_volume": 22260.19465, "trades": 411, "taker_buy_base": 358988.0, "taker_buy_quote": 9726.95586 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02712, "high": 0.02713, "low": 0.02602, "close": 0.02625, "volume": 5334200.0, "close_time": 1774324799999, "quote_volume": 140905.87092, "trades": 3139, "taker_buy_base": 2642885.0, "taker_buy_quote": 69685.80648 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02622, "high": 0.02654, "low": 0.02575, "close": 0.0264, "volume": 2446244.0, "close_time": 1774339199999, "quote_volume": 64100.62798, "trades": 1566, "taker_buy_base": 1078014.0, "taker_buy_quote": 28223.83669 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02638, "high": 0.02665, "low": 0.02588, "close": 0.02598, "volume": 4551382.0, "close_time": 1774353599999, "quote_volume": 119179.16956, "trades": 4027, "taker_buy_base": 1794372.0, "taker_buy_quote": 47067.70775 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.02598, "high": 0.02618, "low": 0.0255, "close": 0.02599, "volume": 4951776.0, "close_time": 1774367999999, "quote_volume": 128148.7378, "trades": 4659, "taker_buy_base": 2233471.0, "taker_buy_quote": 57819.958 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.02596, "high": 0.02605, "low": 0.02556, "close": 0.02568, "volume": 7310396.0, "close_time": 1774382399999, "quote_volume": 188094.80376, "trades": 4694, "taker_buy_base": 3092177.0, "taker_buy_quote": 79626.22741 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.02568, "high": 0.02617, "low": 0.02562, "close": 0.026, "volume": 3367384.0, "close_time": 1774396799999, "quote_volume": 87335.17146, "trades": 2221, "taker_buy_base": 2096375.0, "taker_buy_quote": 54406.30948 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02596, "high": 0.02608, "low": 0.0252, "close": 0.02536, "volume": 7885429.0, "close_time": 1774411199999, "quote_volume": 201092.18982, "trades": 6002, "taker_buy_base": 4207677.0, "taker_buy_quote": 107329.3181 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02536, "high": 0.0256, "low": 0.02509, "close": 0.02517, "volume": 35643906.0, "close_time": 1774425599999, "quote_volume": 902641.4896, "trades": 17759, "taker_buy_base": 23551288.0, "taker_buy_quote": 596531.13839 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0251, "high": 0.0266, "low": 0.02497, "close": 0.0266, "volume": 3965495.0, "close_time": 1774439999999, "quote_volume": 103237.42533, "trades": 520, "taker_buy_base": 2458697.0, "taker_buy_quote": 64195.31203 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02659, "high": 0.02862, "low": 0.02635, "close": 0.02723, "volume": 8836855.0, "close_time": 1774454399999, "quote_volume": 241879.07176, "trades": 1413, "taker_buy_base": 4569979.0, "taker_buy_quote": 125043.79047 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02724, "high": 0.02839, "low": 0.02707, "close": 0.02762, "volume": 2793288.0, "close_time": 1774468799999, "quote_volume": 77593.42087, "trades": 450, "taker_buy_base": 1275629.0, "taker_buy_quote": 35389.0404 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.02758, "high": 0.02801, "low": 0.02697, "close": 0.02721, "volume": 1222721.0, "close_time": 1774483199999, "quote_volume": 33602.41895, "trades": 230, "taker_buy_base": 674828.0, "taker_buy_quote": 18561.09452 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02719, "high": 0.02927, "low": 0.02667, "close": 0.02848, "volume": 5272108.0, "close_time": 1774497599999, "quote_volume": 147319.84214, "trades": 851, "taker_buy_base": 2744092.0, "taker_buy_quote": 76719.1422 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.02849, "high": 0.02861, "low": 0.02672, "close": 0.02749, "volume": 4371499.0, "close_time": 1774511999999, "quote_volume": 121156.80248, "trades": 643, "taker_buy_base": 2332876.0, "taker_buy_quote": 64781.89209 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.02746, "high": 0.0276, "low": 0.02598, "close": 0.02604, "volume": 2371622.0, "close_time": 1774526399999, "quote_volume": 63332.42012, "trades": 273, "taker_buy_base": 1075843.0, "taker_buy_quote": 28799.78207 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0261, "high": 0.02675, "low": 0.02606, "close": 0.02631, "volume": 1053948.0, "close_time": 1774540799999, "quote_volume": 27852.93929, "trades": 167, "taker_buy_base": 491753.0, "taker_buy_quote": 13022.07601 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02633, "high": 0.02659, "low": 0.02602, "close": 0.02609, "volume": 508240.0, "close_time": 1774555199999, "quote_volume": 13317.87223, "trades": 142, "taker_buy_base": 194108.0, "taker_buy_quote": 5082.60626 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02601, "high": 0.02649, "low": 0.02592, "close": 0.02649, "volume": 438257.0, "close_time": 1774569599999, "quote_volume": 11485.86798, "trades": 130, "taker_buy_base": 216714.0, "taker_buy_quote": 5691.35422 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02648, "high": 0.02724, "low": 0.02572, "close": 0.02677, "volume": 1039719.0, "close_time": 1774583999999, "quote_volume": 27424.55654, "trades": 283, "taker_buy_base": 439516.0, "taker_buy_quote": 11658.77839 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.02675, "high": 0.02743, "low": 0.02651, "close": 0.0274, "volume": 821310.0, "close_time": 1774598399999, "quote_volume": 22252.01935, "trades": 138, "taker_buy_base": 394805.0, "taker_buy_quote": 10701.30593 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.02712, "high": 0.02719, "low": 0.02559, "close": 0.026, "volume": 1331723.0, "close_time": 1774612799999, "quote_volume": 35243.45958, "trades": 227, "taker_buy_base": 469658.0, "taker_buy_quote": 12336.53064 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02586, "high": 0.02598, "low": 0.0253, "close": 0.0255, "volume": 1040745.0, "close_time": 1774627199999, "quote_volume": 26705.51612, "trades": 283, "taker_buy_base": 415884.0, "taker_buy_quote": 10703.74172 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.02539, "high": 0.0255, "low": 0.02502, "close": 0.02526, "volume": 384535.0, "close_time": 1774641599999, "quote_volume": 9707.68441, "trades": 58, "taker_buy_base": 148599.0, "taker_buy_quote": 3758.65236 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02525, "high": 0.02541, "low": 0.02509, "close": 0.02521, "volume": 460103.0, "close_time": 1774655999999, "quote_volume": 11639.95082, "trades": 91, "taker_buy_base": 425253.0, "taker_buy_quote": 10762.93349 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02508, "high": 0.02508, "low": 0.024, "close": 0.02447, "volume": 831446.0, "close_time": 1774670399999, "quote_volume": 20466.59534, "trades": 77, "taker_buy_base": 524648.0, "taker_buy_quote": 12911.25204 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.02452, "high": 0.02518, "low": 0.02451, "close": 0.02518, "volume": 783658.0, "close_time": 1774684799999, "quote_volume": 19584.23161, "trades": 65, "taker_buy_base": 238427.0, "taker_buy_quote": 5969.67797 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.02522, "high": 0.02665, "low": 0.02512, "close": 0.02658, "volume": 600524.0, "close_time": 1774699199999, "quote_volume": 15489.10693, "trades": 144, "taker_buy_base": 425529.0, "taker_buy_quote": 10934.72687 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.02647, "high": 0.027, "low": 0.02614, "close": 0.02623, "volume": 376635.0, "close_time": 1774713599999, "quote_volume": 10047.54974, "trades": 54, "taker_buy_base": 63248.0, "taker_buy_quote": 1687.21586 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.02631, "high": 0.02631, "low": 0.02559, "close": 0.02568, "volume": 76779.0, "close_time": 1774727999999, "quote_volume": 1988.28892, "trades": 26, "taker_buy_base": 21411.0, "taker_buy_quote": 554.8284 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.02585, "high": 0.02586, "low": 0.02557, "close": 0.02557, "volume": 683314.0, "close_time": 1774742399999, "quote_volume": 17566.17531, "trades": 51, "taker_buy_base": 573218.0, "taker_buy_quote": 14736.56191 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02562, "high": 0.02597, "low": 0.02476, "close": 0.02494, "volume": 1050129.0, "close_time": 1774756799999, "quote_volume": 26437.48587, "trades": 174, "taker_buy_base": 365593.0, "taker_buy_quote": 9176.63604 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02502, "high": 0.02507, "low": 0.02459, "close": 0.02464, "volume": 178477.0, "close_time": 1774771199999, "quote_volume": 4431.05363, "trades": 55, "taker_buy_base": 119303.0, "taker_buy_quote": 2970.92286 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0245, "high": 0.02482, "low": 0.02443, "close": 0.02482, "volume": 487784.0, "close_time": 1774785599999, "quote_volume": 12039.78133, "trades": 77, "taker_buy_base": 363223.0, "taker_buy_quote": 8988.63197 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02472, "high": 0.02484, "low": 0.02459, "close": 0.02469, "volume": 279558.0, "close_time": 1774799999999, "quote_volume": 6901.09487, "trades": 57, "taker_buy_base": 119932.0, "taker_buy_quote": 2959.50929 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02472, "high": 0.02475, "low": 0.02456, "close": 0.02463, "volume": 217442.0, "close_time": 1774814399999, "quote_volume": 5358.32007, "trades": 31, "taker_buy_base": 56626.0, "taker_buy_quote": 1396.03935 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.02468, "high": 0.02482, "low": 0.02415, "close": 0.02427, "volume": 474986.0, "close_time": 1774828799999, "quote_volume": 11705.42439, "trades": 82, "taker_buy_base": 224983.0, "taker_buy_quote": 5561.82538 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.02422, "high": 0.02471, "low": 0.02409, "close": 0.02459, "volume": 317803.0, "close_time": 1774843199999, "quote_volume": 7780.72363, "trades": 46, "taker_buy_base": 153458.0, "taker_buy_quote": 3759.40017 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.02463, "high": 0.02475, "low": 0.02423, "close": 0.02471, "volume": 629967.0, "close_time": 1774857599999, "quote_volume": 15477.06149, "trades": 90, "taker_buy_base": 410119.0, "taker_buy_quote": 10086.59311 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.02471, "high": 0.02475, "low": 0.02449, "close": 0.02455, "volume": 407775.0, "close_time": 1774871999999, "quote_volume": 10033.49576, "trades": 112, "taker_buy_base": 145101.0, "taker_buy_quote": 3578.05295 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.02453, "high": 0.02462, "low": 0.02426, "close": 0.02433, "volume": 249853.0, "close_time": 1774886399999, "quote_volume": 6113.64859, "trades": 98, "taker_buy_base": 119089.0, "taker_buy_quote": 2914.62451 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.02434, "high": 0.02436, "low": 0.02392, "close": 0.02401, "volume": 555843.0, "close_time": 1774900799999, "quote_volume": 13369.23278, "trades": 124, "taker_buy_base": 470156.0, "taker_buy_quote": 11297.74455 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.02401, "high": 0.02441, "low": 0.02369, "close": 0.02392, "volume": 2470042.0, "close_time": 1774915199999, "quote_volume": 59306.5845, "trades": 218, "taker_buy_base": 2205887.0, "taker_buy_quote": 52947.84231 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02386, "high": 0.0244, "low": 0.02362, "close": 0.0239, "volume": 1137569.0, "close_time": 1774929599999, "quote_volume": 27268.30985, "trades": 118, "taker_buy_base": 602833.0, "taker_buy_quote": 14446.70478 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.02396, "high": 0.02396, "low": 0.02349, "close": 0.02349, "volume": 2783669.0, "close_time": 1774943999999, "quote_volume": 65952.5867, "trades": 336, "taker_buy_base": 181861.0, "taker_buy_quote": 4342.16591 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.02354, "high": 0.02354, "low": 0.02245, "close": 0.02301, "volume": 1606285.0, "close_time": 1774958399999, "quote_volume": 36892.74749, "trades": 373, "taker_buy_base": 798402.0, "taker_buy_quote": 18340.28617 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.02302, "high": 0.02339, "low": 0.02296, "close": 0.02313, "volume": 202442.0, "close_time": 1774972799999, "quote_volume": 4685.09315, "trades": 72, "taker_buy_base": 147955.0, "taker_buy_quote": 3424.47083 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.02313, "high": 0.0235, "low": 0.02307, "close": 0.0231, "volume": 314722.0, "close_time": 1774987199999, "quote_volume": 7311.17159, "trades": 88, "taker_buy_base": 152597.0, "taker_buy_quote": 3543.55618 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.02311, "high": 0.02318, "low": 0.023, "close": 0.02317, "volume": 2722101.0, "close_time": 1775001599999, "quote_volume": 62912.63118, "trades": 338, "taker_buy_base": 120988.0, "taker_buy_quote": 2799.61908 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0229, "high": 0.0229, "low": 0.02236, "close": 0.02256, "volume": 786075.0, "close_time": 1775015999999, "quote_volume": 17799.45238, "trades": 127, "taker_buy_base": 396385.0, "taker_buy_quote": 9004.4157 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.02262, "high": 0.02301, "low": 0.02253, "close": 0.02301, "volume": 211878.0, "close_time": 1775030399999, "quote_volume": 4817.93061, "trades": 46, "taker_buy_base": 156101.0, "taker_buy_quote": 3550.57227 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.02294, "high": 0.02374, "low": 0.02292, "close": 0.02315, "volume": 795004.0, "close_time": 1775044799999, "quote_volume": 18567.831, "trades": 199, "taker_buy_base": 361869.0, "taker_buy_quote": 8392.06435 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.02299, "high": 0.02392, "low": 0.02285, "close": 0.02331, "volume": 847593.0, "close_time": 1775059199999, "quote_volume": 19636.08803, "trades": 184, "taker_buy_base": 537652.0, "taker_buy_quote": 12447.56695 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.02325, "high": 0.02327, "low": 0.02269, "close": 0.02269, "volume": 235349.0, "close_time": 1775073599999, "quote_volume": 5432.96583, "trades": 54, "taker_buy_base": 66905.0, "taker_buy_quote": 1545.37385 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.02272, "high": 0.02273, "low": 0.02245, "close": 0.02271, "volume": 264601.0, "close_time": 1775087999999, "quote_volume": 5994.46602, "trades": 76, "taker_buy_base": 92810.0, "taker_buy_quote": 2103.68766 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02253, "high": 0.02256, "low": 0.02137, "close": 0.02149, "volume": 304350.0, "close_time": 1775102399999, "quote_volume": 6683.91303, "trades": 71, "taker_buy_base": 84348.0, "taker_buy_quote": 1841.44251 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0214, "high": 0.02167, "low": 0.02112, "close": 0.02138, "volume": 645506.0, "close_time": 1775116799999, "quote_volume": 13787.28416, "trades": 98, "taker_buy_base": 323504.0, "taker_buy_quote": 6911.66237 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0213, "high": 0.02144, "low": 0.02076, "close": 0.02125, "volume": 738124.0, "close_time": 1775131199999, "quote_volume": 15592.30563, "trades": 152, "taker_buy_base": 299888.0, "taker_buy_quote": 6340.17724 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.02111, "high": 0.02143, "low": 0.02098, "close": 0.02111, "volume": 789232.0, "close_time": 1775145599999, "quote_volume": 16684.87824, "trades": 111, "taker_buy_base": 236771.0, "taker_buy_quote": 5012.5281 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.02106, "high": 0.02128, "low": 0.02089, "close": 0.02089, "volume": 690301.0, "close_time": 1775159999999, "quote_volume": 14610.76648, "trades": 107, "taker_buy_base": 518585.0, "taker_buy_quote": 10997.3906 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.02085, "high": 0.02127, "low": 0.02083, "close": 0.02123, "volume": 190398.0, "close_time": 1775174399999, "quote_volume": 4001.83597, "trades": 45, "taker_buy_base": 129786.0, "taker_buy_quote": 2728.19332 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02118, "high": 0.02118, "low": 0.02056, "close": 0.0208, "volume": 323322.0, "close_time": 1775188799999, "quote_volume": 6704.9625, "trades": 122, "taker_buy_base": 161857.0, "taker_buy_quote": 3348.42454 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.02077, "high": 0.0211, "low": 0.02062, "close": 0.02091, "volume": 309551.0, "close_time": 1775203199999, "quote_volume": 6450.34172, "trades": 83, "taker_buy_base": 109397.0, "taker_buy_quote": 2290.27711 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.02093, "high": 0.02131, "low": 0.02084, "close": 0.0209, "volume": 308866.0, "close_time": 1775217599999, "quote_volume": 6509.58067, "trades": 164, "taker_buy_base": 115066.0, "taker_buy_quote": 2432.57838 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.02086, "high": 0.02109, "low": 0.02064, "close": 0.02064, "volume": 178498.0, "close_time": 1775231999999, "quote_volume": 3727.19606, "trades": 73, "taker_buy_base": 121445.0, "taker_buy_quote": 2536.69751 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.02068, "high": 0.02092, "low": 0.02043, "close": 0.02086, "volume": 706466.0, "close_time": 1775246399999, "quote_volume": 14690.70107, "trades": 149, "taker_buy_base": 212178.0, "taker_buy_quote": 4405.39509 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0206, "high": 0.02107, "low": 0.02049, "close": 0.021, "volume": 140146.0, "close_time": 1775260799999, "quote_volume": 2919.59675, "trades": 62, "taker_buy_base": 31765.0, "taker_buy_quote": 662.01376 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.02089, "high": 0.02149, "low": 0.02062, "close": 0.02139, "volume": 269572.0, "close_time": 1775275199999, "quote_volume": 5661.21425, "trades": 92, "taker_buy_base": 107151.0, "taker_buy_quote": 2261.56891 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.02139, "high": 0.02365, "low": 0.02117, "close": 0.02236, "volume": 4574245.0, "close_time": 1775289599999, "quote_volume": 103547.18544, "trades": 1465, "taker_buy_base": 2128132.0, "taker_buy_quote": 48154.27767 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.02233, "high": 0.02273, "low": 0.02194, "close": 0.02233, "volume": 1320458.0, "close_time": 1775303999999, "quote_volume": 29352.5984, "trades": 307, "taker_buy_base": 651286.0, "taker_buy_quote": 14438.58004 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.02243, "high": 0.0266, "low": 0.0222, "close": 0.02394, "volume": 12391516.0, "close_time": 1775318399999, "quote_volume": 301991.11781, "trades": 2943, "taker_buy_base": 5941195.0, "taker_buy_quote": 144816.35172 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.02383, "high": 0.02398, "low": 0.02318, "close": 0.02377, "volume": 3129762.0, "close_time": 1775332799999, "quote_volume": 73661.03782, "trades": 659, "taker_buy_base": 1927590.0, "taker_buy_quote": 45387.18716 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0237, "high": 0.02375, "low": 0.02316, "close": 0.02354, "volume": 656151.0, "close_time": 1775347199999, "quote_volume": 15359.24919, "trades": 189, "taker_buy_base": 200021.0, "taker_buy_quote": 4684.38806 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.02339, "high": 0.0245, "low": 0.02271, "close": 0.02289, "volume": 2221698.0, "close_time": 1775361599999, "quote_volume": 52189.06338, "trades": 582, "taker_buy_base": 1157807.0, "taker_buy_quote": 27178.45092 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.02293, "high": 0.02339, "low": 0.02256, "close": 0.02261, "volume": 585808.0, "close_time": 1775375999999, "quote_volume": 13429.19136, "trades": 169, "taker_buy_base": 195131.0, "taker_buy_quote": 4494.78465 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.02269, "high": 0.02316, "low": 0.02264, "close": 0.02268, "volume": 1174400.0, "close_time": 1775390399999, "quote_volume": 26811.01776, "trades": 348, "taker_buy_base": 503047.0, "taker_buy_quote": 11492.13035 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.02264, "high": 0.02264, "low": 0.02217, "close": 0.02243, "volume": 175551.0, "close_time": 1775404799999, "quote_volume": 3926.18003, "trades": 67, "taker_buy_base": 78502.0, "taker_buy_quote": 1754.56624 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.02238, "high": 0.02238, "low": 0.02223, "close": 0.02223, "volume": 183947.0, "close_time": 1775419199999, "quote_volume": 4107.52029, "trades": 79, "taker_buy_base": 59150.0, "taker_buy_quote": 1320.21316 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0222, "high": 0.02242, "low": 0.02217, "close": 0.0224, "volume": 77808.0, "close_time": 1775433599999, "quote_volume": 1734.85972, "trades": 25, "taker_buy_base": 59926.0, "taker_buy_quote": 1335.41977 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.02247, "high": 0.0225, "low": 0.02209, "close": 0.0221, "volume": 89275.0, "close_time": 1775447999999, "quote_volume": 1995.60883, "trades": 38, "taker_buy_base": 45113.0, "taker_buy_quote": 1009.15308 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.02215, "high": 0.02216, "low": 0.02165, "close": 0.02171, "volume": 287090.0, "close_time": 1775462399999, "quote_volume": 6264.31595, "trades": 95, "taker_buy_base": 116008.0, "taker_buy_quote": 2529.16342 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.02177, "high": 0.02194, "low": 0.02168, "close": 0.02179, "volume": 272947.0, "close_time": 1775476799999, "quote_volume": 5962.0667, "trades": 83, "taker_buy_base": 174163.0, "taker_buy_quote": 3811.24536 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.02176, "high": 0.02193, "low": 0.02145, "close": 0.02191, "volume": 651703.0, "close_time": 1775491199999, "quote_volume": 14111.58264, "trades": 244, "taker_buy_base": 229695.0, "taker_buy_quote": 4993.20741 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.02179, "high": 0.02181, "low": 0.02158, "close": 0.02167, "volume": 308446.0, "close_time": 1775505599999, "quote_volume": 6686.44892, "trades": 78, "taker_buy_base": 133260.0, "taker_buy_quote": 2894.80437 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.02164, "high": 0.02173, "low": 0.02122, "close": 0.02122, "volume": 75348.0, "close_time": 1775519999999, "quote_volume": 1615.18817, "trades": 28, "taker_buy_base": 43315.0, "taker_buy_quote": 926.05596 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.02119, "high": 0.02259, "low": 0.02107, "close": 0.02241, "volume": 1094266.0, "close_time": 1775534399999, "quote_volume": 23989.47159, "trades": 236, "taker_buy_base": 542981.0, "taker_buy_quote": 11897.53994 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.02237, "high": 0.02288, "low": 0.02218, "close": 0.02249, "volume": 986759.0, "close_time": 1775548799999, "quote_volume": 22189.4538, "trades": 218, "taker_buy_base": 626545.0, "taker_buy_quote": 14079.69261 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.02239, "high": 0.02264, "low": 0.02191, "close": 0.02205, "volume": 448818.0, "close_time": 1775563199999, "quote_volume": 10005.5022, "trades": 118, "taker_buy_base": 168801.0, "taker_buy_quote": 3766.95901 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.02215, "high": 0.02215, "low": 0.02171, "close": 0.02181, "volume": 231435.0, "close_time": 1775577599999, "quote_volume": 5088.0081, "trades": 100, "taker_buy_base": 80456.0, "taker_buy_quote": 1760.08692 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.02182, "high": 0.02215, "low": 0.02171, "close": 0.02186, "volume": 188633.0, "close_time": 1775591999999, "quote_volume": 4137.50146, "trades": 51, "taker_buy_base": 64479.0, "taker_buy_quote": 1414.3731 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.02204, "high": 0.02258, "low": 0.02198, "close": 0.02247, "volume": 212201.0, "close_time": 1775606399999, "quote_volume": 4725.06137, "trades": 50, "taker_buy_base": 133883.0, "taker_buy_quote": 2982.11072 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.02241, "high": 0.02263, "low": 0.02225, "close": 0.02248, "volume": 306769.0, "close_time": 1775620799999, "quote_volume": 6884.35253, "trades": 67, "taker_buy_base": 180026.0, "taker_buy_quote": 4044.48541 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.02238, "high": 0.02247, "low": 0.02224, "close": 0.02232, "volume": 195386.0, "close_time": 1775635199999, "quote_volume": 4368.68186, "trades": 45, "taker_buy_base": 116249.0, "taker_buy_quote": 2595.97633 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.02233, "high": 0.02238, "low": 0.02215, "close": 0.02222, "volume": 123996.0, "close_time": 1775649599999, "quote_volume": 2761.03161, "trades": 35, "taker_buy_base": 68391.0, "taker_buy_quote": 1525.89798 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.02226, "high": 0.02265, "low": 0.0222, "close": 0.02262, "volume": 535344.0, "close_time": 1775663999999, "quote_volume": 11999.87712, "trades": 114, "taker_buy_base": 214869.0, "taker_buy_quote": 4808.68479 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.02272, "high": 0.02293, "low": 0.0223, "close": 0.02234, "volume": 355172.0, "close_time": 1775678399999, "quote_volume": 8058.43121, "trades": 90, "taker_buy_base": 181532.0, "taker_buy_quote": 4113.49719 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.02238, "high": 0.02239, "low": 0.02179, "close": 0.02185, "volume": 221439.0, "close_time": 1775692799999, "quote_volume": 4871.16656, "trades": 58, "taker_buy_base": 143085.0, "taker_buy_quote": 3147.7174 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02187, "high": 0.02242, "low": 0.02187, "close": 0.02229, "volume": 198225.0, "close_time": 1775707199999, "quote_volume": 4375.14098, "trades": 58, "taker_buy_base": 156483.0, "taker_buy_quote": 3450.42417 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0223, "high": 0.02278, "low": 0.02225, "close": 0.02252, "volume": 920470.0, "close_time": 1775721599999, "quote_volume": 20765.83281, "trades": 163, "taker_buy_base": 529156.0, "taker_buy_quote": 11937.71244 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.02275, "high": 0.02275, "low": 0.02233, "close": 0.02253, "volume": 210416.0, "close_time": 1775735999999, "quote_volume": 4741.87857, "trades": 60, "taker_buy_base": 92016.0, "taker_buy_quote": 2072.77237 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0225, "high": 0.02262, "low": 0.02237, "close": 0.02249, "volume": 290183.0, "close_time": 1775750399999, "quote_volume": 6529.33177, "trades": 50, "taker_buy_base": 252092.0, "taker_buy_quote": 5672.82316 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.02241, "high": 0.02251, "low": 0.02238, "close": 0.0225, "volume": 133192.0, "close_time": 1775764799999, "quote_volume": 2988.26963, "trades": 33, "taker_buy_base": 95142.0, "taker_buy_quote": 2135.53618 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.02252, "high": 0.02258, "low": 0.02235, "close": 0.0224, "volume": 55736.0, "close_time": 1775779199999, "quote_volume": 1253.61756, "trades": 22, "taker_buy_base": 42198.0, "taker_buy_quote": 949.27213 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.02258, "high": 0.02283, "low": 0.02219, "close": 0.02283, "volume": 186622.0, "close_time": 1775793599999, "quote_volume": 4209.44464, "trades": 68, "taker_buy_base": 122994.0, "taker_buy_quote": 2780.10034 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.02282, "high": 0.02288, "low": 0.02234, "close": 0.02234, "volume": 143991.0, "close_time": 1775807999999, "quote_volume": 3263.14865, "trades": 45, "taker_buy_base": 55979.0, "taker_buy_quote": 1269.24439 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0223, "high": 0.02247, "low": 0.02219, "close": 0.02234, "volume": 51084.0, "close_time": 1775822399999, "quote_volume": 1138.77747, "trades": 24, "taker_buy_base": 24747.0, "taker_buy_quote": 551.92649 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.02237, "high": 0.02254, "low": 0.02236, "close": 0.02254, "volume": 200235.0, "close_time": 1775836799999, "quote_volume": 4488.41471, "trades": 39, "taker_buy_base": 131203.0, "taker_buy_quote": 2939.87111 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.02251, "high": 0.02266, "low": 0.02251, "close": 0.02254, "volume": 106354.0, "close_time": 1775851199999, "quote_volume": 2398.42337, "trades": 31, "taker_buy_base": 49744.0, "taker_buy_quote": 1122.44015 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.02249, "high": 0.02253, "low": 0.02235, "close": 0.02243, "volume": 85729.0, "close_time": 1775865599999, "quote_volume": 1926.18608, "trades": 39, "taker_buy_base": 26467.0, "taker_buy_quote": 595.09291 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.02249, "high": 0.02249, "low": 0.02198, "close": 0.02209, "volume": 154384.0, "close_time": 1775879999999, "quote_volume": 3414.94855, "trades": 53, "taker_buy_base": 78585.0, "taker_buy_quote": 1734.66231 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.02203, "high": 0.02209, "low": 0.02181, "close": 0.02186, "volume": 136196.0, "close_time": 1775894399999, "quote_volume": 2996.25696, "trades": 36, "taker_buy_base": 78973.0, "taker_buy_quote": 1734.96311 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.02168, "high": 0.02189, "low": 0.02159, "close": 0.02183, "volume": 120823.0, "close_time": 1775908799999, "quote_volume": 2621.89039, "trades": 32, "taker_buy_base": 68807.0, "taker_buy_quote": 1489.59127 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.02183, "high": 0.02184, "low": 0.02153, "close": 0.02153, "volume": 26484.0, "close_time": 1775923199999, "quote_volume": 573.37024, "trades": 12, "taker_buy_base": 12559.0, "taker_buy_quote": 273.28725 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.02155, "high": 0.02155, "low": 0.02155, "close": 0.02155, "volume": 970.0, "close_time": 1775937599999, "quote_volume": 20.9035, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 } ] }, "1d": { "count": 290, "start_date": "2025-06-26T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.02001, "high": 0.1899, "low": 0.02001, "close": 0.09512, "volume": 114776222.0, "close_time": 1750982399999, "quote_volume": 14039739.48644, "trades": 153643, "taker_buy_base": 54220989.0, "taker_buy_quote": 6669069.76514 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.09488, "high": 0.098, "low": 0.07816, "close": 0.08461, "volume": 28277018.0, "close_time": 1751068799999, "quote_volume": 2374276.61829, "trades": 81099, "taker_buy_base": 13100433.0, "taker_buy_quote": 1101955.71605 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.08456, "high": 0.09161, "low": 0.08185, "close": 0.08826, "volume": 29760811.0, "close_time": 1751155199999, "quote_volume": 2579684.70973, "trades": 88602, "taker_buy_base": 15201245.0, "taker_buy_quote": 1318740.85466 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.08822, "high": 0.10883, "low": 0.08808, "close": 0.10023, "volume": 64545640.0, "close_time": 1751241599999, "quote_volume": 6515314.06079, "trades": 107804, "taker_buy_base": 30383769.0, "taker_buy_quote": 3076380.53748 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.10022, "high": 0.10486, "low": 0.08194, "close": 0.08484, "volume": 50840832.0, "close_time": 1751327999999, "quote_volume": 4734620.05889, "trades": 98379, "taker_buy_base": 22983738.0, "taker_buy_quote": 2149249.85176 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.08483, "high": 0.08776, "low": 0.08131, "close": 0.08457, "volume": 22306732.0, "close_time": 1751414399999, "quote_volume": 1893456.54488, "trades": 35258, "taker_buy_base": 10377046.0, "taker_buy_quote": 880495.35811 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.08458, "high": 0.0847, "low": 0.07409, "close": 0.08162, "volume": 27425217.0, "close_time": 1751500799999, "quote_volume": 2175337.83864, "trades": 32674, "taker_buy_base": 12291832.0, "taker_buy_quote": 971457.21864 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0816, "high": 0.0855, "low": 0.0773, "close": 0.08228, "volume": 28846590.0, "close_time": 1751587199999, "quote_volume": 2348061.03099, "trades": 33173, "taker_buy_base": 14056936.0, "taker_buy_quote": 1148018.481 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.08225, "high": 0.08634, "low": 0.07809, "close": 0.08112, "volume": 27400025.0, "close_time": 1751673599999, "quote_volume": 2251758.74279, "trades": 33245, "taker_buy_base": 13135372.0, "taker_buy_quote": 1082168.7872 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.08114, "high": 0.08373, "low": 0.07888, "close": 0.08017, "volume": 11125699.0, "close_time": 1751759999999, "quote_volume": 900995.36639, "trades": 25231, "taker_buy_base": 5401504.0, "taker_buy_quote": 437969.23538 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.08017, "high": 0.08482, "low": 0.07765, "close": 0.07937, "volume": 15110488.0, "close_time": 1751846399999, "quote_volume": 1237928.26774, "trades": 29033, "taker_buy_base": 7839761.0, "taker_buy_quote": 642893.97982 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.07934, "high": 0.0797, "low": 0.07425, "close": 0.0771, "volume": 19121518.0, "close_time": 1751932799999, "quote_volume": 1477891.0838, "trades": 36024, "taker_buy_base": 9441456.0, "taker_buy_quote": 729907.64458 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.07708, "high": 0.07776, "low": 0.07327, "close": 0.07669, "volume": 17850354.0, "close_time": 1752019199999, "quote_volume": 1356101.49628, "trades": 31788, "taker_buy_base": 8825707.0, "taker_buy_quote": 670050.70572 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.07672, "high": 0.0794, "low": 0.07533, "close": 0.0785, "volume": 29227922.0, "close_time": 1752105599999, "quote_volume": 2241609.15329, "trades": 40157, "taker_buy_base": 14876283.0, "taker_buy_quote": 1141513.00184 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.07849, "high": 0.07968, "low": 0.07488, "close": 0.07904, "volume": 25509163.0, "close_time": 1752191999999, "quote_volume": 1962303.02391, "trades": 32708, "taker_buy_base": 12927108.0, "taker_buy_quote": 995209.55535 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.07905, "high": 0.08245, "low": 0.0741, "close": 0.07772, "volume": 19984438.0, "close_time": 1752278399999, "quote_volume": 1595983.05724, "trades": 31615, "taker_buy_base": 10272454.0, "taker_buy_quote": 820287.94277 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.07771, "high": 0.07771, "low": 0.07023, "close": 0.07292, "volume": 9327932.0, "close_time": 1752364799999, "quote_volume": 686833.37952, "trades": 17632, "taker_buy_base": 4580683.0, "taker_buy_quote": 336569.01398 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.07292, "high": 0.0748, "low": 0.07058, "close": 0.07344, "volume": 7043800.0, "close_time": 1752451199999, "quote_volume": 514633.30414, "trades": 15830, "taker_buy_base": 3655419.0, "taker_buy_quote": 267339.95511 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.07345, "high": 0.07714, "low": 0.07053, "close": 0.07223, "volume": 5567624.0, "close_time": 1752537599999, "quote_volume": 408781.80755, "trades": 14751, "taker_buy_base": 2733133.0, "taker_buy_quote": 200968.64197 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.07224, "high": 0.0741, "low": 0.07112, "close": 0.07373, "volume": 3363939.0, "close_time": 1752623999999, "quote_volume": 244378.82025, "trades": 12561, "taker_buy_base": 1774357.0, "taker_buy_quote": 128936.63198 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.07375, "high": 0.07828, "low": 0.0718, "close": 0.07514, "volume": 5587147.0, "close_time": 1752710399999, "quote_volume": 420064.56059, "trades": 10840, "taker_buy_base": 3056919.0, "taker_buy_quote": 230216.53558 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.07514, "high": 0.08323, "low": 0.07313, "close": 0.08047, "volume": 21641847.0, "close_time": 1752796799999, "quote_volume": 1713788.30255, "trades": 32125, "taker_buy_base": 10116141.0, "taker_buy_quote": 798259.81951 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.08048, "high": 0.09474, "low": 0.07732, "close": 0.07878, "volume": 38663034.0, "close_time": 1752883199999, "quote_volume": 3358980.94848, "trades": 38560, "taker_buy_base": 20011343.0, "taker_buy_quote": 1732810.56534 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.07879, "high": 0.0809, "low": 0.0757, "close": 0.07728, "volume": 7002867.0, "close_time": 1752969599999, "quote_volume": 543716.7737, "trades": 13466, "taker_buy_base": 3389419.0, "taker_buy_quote": 263550.32547 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0773, "high": 0.08817, "low": 0.0767, "close": 0.0843, "volume": 16486288.0, "close_time": 1753055999999, "quote_volume": 1369712.75571, "trades": 24916, "taker_buy_base": 8464241.0, "taker_buy_quote": 702882.22687 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.08436, "high": 0.08873, "low": 0.0819, "close": 0.08803, "volume": 11881772.0, "close_time": 1753142399999, "quote_volume": 1020754.98829, "trades": 23396, "taker_buy_base": 6394955.0, "taker_buy_quote": 549564.2546 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.08802, "high": 0.08802, "low": 0.08188, "close": 0.08703, "volume": 10225857.0, "close_time": 1753228799999, "quote_volume": 868909.61096, "trades": 24215, "taker_buy_base": 5446372.0, "taker_buy_quote": 462651.25886 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.08695, "high": 0.165, "low": 0.08663, "close": 0.14794, "volume": 348963199.0, "close_time": 1753315199999, "quote_volume": 45998464.23841, "trades": 178705, "taker_buy_base": 173969479.0, "taker_buy_quote": 22933966.02532 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.14786, "high": 0.16769, "low": 0.09845, "close": 0.10433, "volume": 404508665.0, "close_time": 1753401599999, "quote_volume": 49583217.54039, "trades": 179141, "taker_buy_base": 194618538.0, "taker_buy_quote": 24010996.28519 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1043, "high": 0.10562, "low": 0.08687, "close": 0.09446, "volume": 85633742.0, "close_time": 1753487999999, "quote_volume": 7960519.08955, "trades": 72185, "taker_buy_base": 41207753.0, "taker_buy_quote": 3827260.60381 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.09432, "high": 0.10218, "low": 0.0921, "close": 0.09631, "volume": 90616027.0, "close_time": 1753574399999, "quote_volume": 8744763.55613, "trades": 52096, "taker_buy_base": 43879125.0, "taker_buy_quote": 4231068.00888 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.09628, "high": 0.09628, "low": 0.0907, "close": 0.09315, "volume": 19792715.0, "close_time": 1753660799999, "quote_volume": 1838158.26689, "trades": 18875, "taker_buy_base": 9305250.0, "taker_buy_quote": 864278.36873 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.09316, "high": 0.09321, "low": 0.08591, "close": 0.08658, "volume": 26979389.0, "close_time": 1753747199999, "quote_volume": 2402055.33399, "trades": 26442, "taker_buy_base": 12938614.0, "taker_buy_quote": 1151290.01454 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.08656, "high": 0.09086, "low": 0.08104, "close": 0.08331, "volume": 43219550.0, "close_time": 1753833599999, "quote_volume": 3722924.26233, "trades": 37838, "taker_buy_base": 21095275.0, "taker_buy_quote": 1817193.26981 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0833, "high": 0.0857, "low": 0.07774, "close": 0.08174, "volume": 46727924.0, "close_time": 1753919999999, "quote_volume": 3834149.46857, "trades": 33588, "taker_buy_base": 22921566.0, "taker_buy_quote": 1880826.51399 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.08169, "high": 0.08539, "low": 0.07902, "close": 0.08102, "volume": 19523216.0, "close_time": 1754006399999, "quote_volume": 1610620.57699, "trades": 18326, "taker_buy_base": 9940232.0, "taker_buy_quote": 819994.26683 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.08092, "high": 0.08663, "low": 0.07529, "close": 0.08266, "volume": 14582189.0, "close_time": 1754092799999, "quote_volume": 1210162.5143, "trades": 22324, "taker_buy_base": 7364666.0, "taker_buy_quote": 610504.05956 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.08264, "high": 0.09155, "low": 0.0812, "close": 0.08868, "volume": 27169726.0, "close_time": 1754179199999, "quote_volume": 2370700.50396, "trades": 25233, "taker_buy_base": 13201204.0, "taker_buy_quote": 1150800.72783 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.08864, "high": 0.09125, "low": 0.08686, "close": 0.08972, "volume": 18409617.0, "close_time": 1754265599999, "quote_volume": 1642889.40621, "trades": 16016, "taker_buy_base": 7983727.0, "taker_buy_quote": 713132.95808 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0897, "high": 0.0971, "low": 0.08771, "close": 0.09502, "volume": 16103505.0, "close_time": 1754351999999, "quote_volume": 1503719.3142, "trades": 19652, "taker_buy_base": 7212636.0, "taker_buy_quote": 674317.46391 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.095, "high": 0.09731, "low": 0.08668, "close": 0.08899, "volume": 18927512.0, "close_time": 1754438399999, "quote_volume": 1734905.49072, "trades": 18336, "taker_buy_base": 9087383.0, "taker_buy_quote": 832348.66219 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.08888, "high": 0.0891, "low": 0.08396, "close": 0.0863, "volume": 5902924.0, "close_time": 1754524799999, "quote_volume": 507698.28899, "trades": 6370, "taker_buy_base": 2982365.0, "taker_buy_quote": 256629.91969 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.08628, "high": 0.09135, "low": 0.08507, "close": 0.08916, "volume": 6527432.0, "close_time": 1754611199999, "quote_volume": 576143.27066, "trades": 11362, "taker_buy_base": 3317686.0, "taker_buy_quote": 292954.32005 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.08918, "high": 0.08946, "low": 0.08622, "close": 0.08834, "volume": 4206586.0, "close_time": 1754697599999, "quote_volume": 368690.42336, "trades": 6287, "taker_buy_base": 2026670.0, "taker_buy_quote": 177522.28069 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.08832, "high": 0.09132, "low": 0.08734, "close": 0.08959, "volume": 3440197.0, "close_time": 1754783999999, "quote_volume": 309702.62364, "trades": 5905, "taker_buy_base": 1444712.0, "taker_buy_quote": 130207.40707 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.08952, "high": 0.10165, "low": 0.08924, "close": 0.0973, "volume": 21492818.0, "close_time": 1754870399999, "quote_volume": 2047582.76074, "trades": 23341, "taker_buy_base": 10474378.0, "taker_buy_quote": 998699.25253 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.09728, "high": 0.1019, "low": 0.09092, "close": 0.09314, "volume": 11964055.0, "close_time": 1754956799999, "quote_volume": 1153598.25592, "trades": 18700, "taker_buy_base": 5564696.0, "taker_buy_quote": 538526.67097 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.09316, "high": 0.09778, "low": 0.09104, "close": 0.09664, "volume": 8220718.0, "close_time": 1755043199999, "quote_volume": 775660.11853, "trades": 14044, "taker_buy_base": 4519226.0, "taker_buy_quote": 426117.6394 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.09654, "high": 0.09744, "low": 0.09384, "close": 0.09688, "volume": 6533667.0, "close_time": 1755129599999, "quote_volume": 626146.79386, "trades": 10387, "taker_buy_base": 3401950.0, "taker_buy_quote": 326152.58613 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.097, "high": 0.09788, "low": 0.0818, "close": 0.08754, "volume": 7417958.0, "close_time": 1755215999999, "quote_volume": 665009.27629, "trades": 10891, "taker_buy_base": 3586609.0, "taker_buy_quote": 321930.046 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.08754, "high": 0.09606, "low": 0.08682, "close": 0.09432, "volume": 6700598.0, "close_time": 1755302399999, "quote_volume": 623294.09452, "trades": 13283, "taker_buy_base": 3350870.0, "taker_buy_quote": 312254.95999 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.09442, "high": 0.09488, "low": 0.09062, "close": 0.09224, "volume": 2506080.0, "close_time": 1755388799999, "quote_volume": 232655.45342, "trades": 5526, "taker_buy_base": 1337733.0, "taker_buy_quote": 124246.24816 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.09222, "high": 0.09777, "low": 0.09186, "close": 0.09308, "volume": 2987029.0, "close_time": 1755475199999, "quote_volume": 282076.28298, "trades": 5810, "taker_buy_base": 1766953.0, "taker_buy_quote": 167012.32002 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.09306, "high": 0.09348, "low": 0.08782, "close": 0.08984, "volume": 3363233.0, "close_time": 1755561599999, "quote_volume": 303490.59385, "trades": 7505, "taker_buy_base": 1398586.0, "taker_buy_quote": 126105.11935 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.08986, "high": 0.09136, "low": 0.08484, "close": 0.08521, "volume": 5202113.0, "close_time": 1755647999999, "quote_volume": 451944.08099, "trades": 4781, "taker_buy_base": 3333078.0, "taker_buy_quote": 288853.81727 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.08534, "high": 0.09064, "low": 0.0852, "close": 0.09041, "volume": 1772241.0, "close_time": 1755734399999, "quote_volume": 156852.18586, "trades": 3648, "taker_buy_base": 920833.0, "taker_buy_quote": 81405.85331 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.09021, "high": 0.09034, "low": 0.08561, "close": 0.08586, "volume": 1806950.0, "close_time": 1755820799999, "quote_volume": 157819.34124, "trades": 3603, "taker_buy_base": 680823.0, "taker_buy_quote": 59470.19715 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.08592, "high": 0.0945, "low": 0.08266, "close": 0.0943, "volume": 7437983.0, "close_time": 1755907199999, "quote_volume": 656262.63046, "trades": 5240, "taker_buy_base": 4047603.0, "taker_buy_quote": 354598.84414 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0942, "high": 0.09446, "low": 0.09018, "close": 0.09116, "volume": 2314208.0, "close_time": 1755993599999, "quote_volume": 212737.8929, "trades": 4876, "taker_buy_base": 1161557.0, "taker_buy_quote": 107031.86824 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.09114, "high": 0.09144, "low": 0.0858, "close": 0.08674, "volume": 6299402.0, "close_time": 1756079999999, "quote_volume": 548398.46766, "trades": 6919, "taker_buy_base": 4653490.0, "taker_buy_quote": 404249.03791 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.0868, "high": 0.08941, "low": 0.08398, "close": 0.08576, "volume": 6182822.0, "close_time": 1756166399999, "quote_volume": 534339.46881, "trades": 8927, "taker_buy_base": 2928666.0, "taker_buy_quote": 252888.65116 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0858, "high": 0.09014, "low": 0.08367, "close": 0.08978, "volume": 5353311.0, "close_time": 1756252799999, "quote_volume": 465663.28125, "trades": 7863, "taker_buy_base": 3074586.0, "taker_buy_quote": 268599.67798 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.08978, "high": 0.09146, "low": 0.08692, "close": 0.08729, "volume": 1689843.0, "close_time": 1756339199999, "quote_volume": 150430.37039, "trades": 3269, "taker_buy_base": 730094.0, "taker_buy_quote": 65092.48496 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.08723, "high": 0.08966, "low": 0.08656, "close": 0.08876, "volume": 1459347.0, "close_time": 1756425599999, "quote_volume": 128665.09474, "trades": 3083, "taker_buy_base": 739533.0, "taker_buy_quote": 65285.81227 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.08878, "high": 0.0888, "low": 0.0844, "close": 0.08726, "volume": 3270627.0, "close_time": 1756511999999, "quote_volume": 283771.83593, "trades": 5049, "taker_buy_base": 1469402.0, "taker_buy_quote": 127380.16944 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.08716, "high": 0.08815, "low": 0.08543, "close": 0.08706, "volume": 1815707.0, "close_time": 1756598399999, "quote_volume": 157657.58084, "trades": 2349, "taker_buy_base": 985195.0, "taker_buy_quote": 85676.94018 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.08696, "high": 0.08878, "low": 0.08618, "close": 0.08686, "volume": 829124.0, "close_time": 1756684799999, "quote_volume": 72625.57881, "trades": 1951, "taker_buy_base": 453820.0, "taker_buy_quote": 39749.84376 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.08676, "high": 0.09108, "low": 0.08395, "close": 0.09032, "volume": 5789360.0, "close_time": 1756771199999, "quote_volume": 510162.58543, "trades": 9166, "taker_buy_base": 2828030.0, "taker_buy_quote": 249910.41387 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.09034, "high": 0.09143, "low": 0.08896, "close": 0.09121, "volume": 2266585.0, "close_time": 1756857599999, "quote_volume": 204508.72433, "trades": 4466, "taker_buy_base": 1271099.0, "taker_buy_quote": 114668.96216 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.09126, "high": 0.09484, "low": 0.08968, "close": 0.09278, "volume": 2701712.0, "close_time": 1756943999999, "quote_volume": 250943.12488, "trades": 5517, "taker_buy_base": 1178884.0, "taker_buy_quote": 109374.52137 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.09284, "high": 0.09448, "low": 0.0897, "close": 0.09104, "volume": 2665621.0, "close_time": 1757030399999, "quote_volume": 243607.01238, "trades": 4704, "taker_buy_base": 1098545.0, "taker_buy_quote": 100357.23572 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.09097, "high": 0.09276, "low": 0.08996, "close": 0.0914, "volume": 966347.0, "close_time": 1757116799999, "quote_volume": 88362.29712, "trades": 3405, "taker_buy_base": 536058.0, "taker_buy_quote": 49090.61035 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.09148, "high": 0.09368, "low": 0.09033, "close": 0.09289, "volume": 933205.0, "close_time": 1757203199999, "quote_volume": 85949.26472, "trades": 2922, "taker_buy_base": 507201.0, "taker_buy_quote": 46738.08825 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.09296, "high": 0.094, "low": 0.08982, "close": 0.09064, "volume": 1515326.0, "close_time": 1757289599999, "quote_volume": 138118.58815, "trades": 3039, "taker_buy_base": 503053.0, "taker_buy_quote": 45898.66277 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.09062, "high": 0.09787, "low": 0.08779, "close": 0.09732, "volume": 5617033.0, "close_time": 1757375999999, "quote_volume": 512654.48026, "trades": 7546, "taker_buy_base": 2800634.0, "taker_buy_quote": 257237.97226 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.09764, "high": 0.10404, "low": 0.09262, "close": 0.0943, "volume": 7630259.0, "close_time": 1757462399999, "quote_volume": 748998.4675, "trades": 12905, "taker_buy_base": 3541219.0, "taker_buy_quote": 348414.24366 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.09432, "high": 0.09552, "low": 0.09108, "close": 0.09292, "volume": 2457641.0, "close_time": 1757548799999, "quote_volume": 227941.9701, "trades": 4740, "taker_buy_base": 1254931.0, "taker_buy_quote": 116329.42212 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0929, "high": 0.094, "low": 0.08936, "close": 0.0916, "volume": 1663868.0, "close_time": 1757635199999, "quote_volume": 151574.79648, "trades": 3616, "taker_buy_base": 757542.0, "taker_buy_quote": 69005.39891 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0916, "high": 0.09284, "low": 0.08916, "close": 0.09236, "volume": 1861182.0, "close_time": 1757721599999, "quote_volume": 169847.53445, "trades": 3311, "taker_buy_base": 853133.0, "taker_buy_quote": 77650.30103 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.09238, "high": 0.09538, "low": 0.09135, "close": 0.09358, "volume": 2223257.0, "close_time": 1757807999999, "quote_volume": 206681.75898, "trades": 4293, "taker_buy_base": 828645.0, "taker_buy_quote": 77245.22252 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.09356, "high": 0.09456, "low": 0.09078, "close": 0.09154, "volume": 1456702.0, "close_time": 1757894399999, "quote_volume": 135016.81969, "trades": 4220, "taker_buy_base": 808609.0, "taker_buy_quote": 74827.34721 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.09152, "high": 0.09321, "low": 0.08646, "close": 0.08814, "volume": 2374936.0, "close_time": 1757980799999, "quote_volume": 213047.56085, "trades": 4836, "taker_buy_base": 1279400.0, "taker_buy_quote": 115378.90707 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.08814, "high": 0.08854, "low": 0.08606, "close": 0.08784, "volume": 945947.0, "close_time": 1758067199999, "quote_volume": 82586.12091, "trades": 2313, "taker_buy_base": 453689.0, "taker_buy_quote": 39608.42488 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.08788, "high": 0.08855, "low": 0.08425, "close": 0.08789, "volume": 1519440.0, "close_time": 1758153599999, "quote_volume": 131433.06593, "trades": 2776, "taker_buy_base": 600961.0, "taker_buy_quote": 51958.47561 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.08798, "high": 0.08827, "low": 0.0863, "close": 0.08749, "volume": 1785157.0, "close_time": 1758239999999, "quote_volume": 156030.1864, "trades": 1217, "taker_buy_base": 943985.0, "taker_buy_quote": 82573.59359 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.0873, "high": 0.08782, "low": 0.08475, "close": 0.08488, "volume": 975271.0, "close_time": 1758326399999, "quote_volume": 83917.87129, "trades": 690, "taker_buy_base": 502695.0, "taker_buy_quote": 43290.87767 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.08513, "high": 0.08601, "low": 0.08477, "close": 0.08531, "volume": 672500.0, "close_time": 1758412799999, "quote_volume": 57462.35926, "trades": 457, "taker_buy_base": 373738.0, "taker_buy_quote": 31948.28923 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.08525, "high": 0.08593, "low": 0.08344, "close": 0.08395, "volume": 1907417.0, "close_time": 1758499199999, "quote_volume": 161007.65166, "trades": 1196, "taker_buy_base": 979142.0, "taker_buy_quote": 82641.77772 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.08396, "high": 0.08396, "low": 0.07959, "close": 0.08143, "volume": 4267027.0, "close_time": 1758585599999, "quote_volume": 345787.17874, "trades": 2666, "taker_buy_base": 2085822.0, "taker_buy_quote": 168766.96889 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.08131, "high": 0.0822, "low": 0.0773, "close": 0.07995, "volume": 3082746.0, "close_time": 1758671999999, "quote_volume": 245464.99228, "trades": 1162, "taker_buy_base": 2060661.0, "taker_buy_quote": 163766.69539 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.08014, "high": 0.08181, "low": 0.07835, "close": 0.0806, "volume": 1053788.0, "close_time": 1758758399999, "quote_volume": 84896.32845, "trades": 621, "taker_buy_base": 527337.0, "taker_buy_quote": 42527.15904 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.08072, "high": 0.08082, "low": 0.0745, "close": 0.07559, "volume": 2599130.0, "close_time": 1758844799999, "quote_volume": 200339.02949, "trades": 1428, "taker_buy_base": 1284813.0, "taker_buy_quote": 98833.41687 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.076, "high": 0.07766, "low": 0.07471, "close": 0.0768, "volume": 2166890.0, "close_time": 1758931199999, "quote_volume": 166063.11128, "trades": 1099, "taker_buy_base": 1028596.0, "taker_buy_quote": 79114.86282 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0762, "high": 0.07696, "low": 0.07526, "close": 0.07617, "volume": 460524.0, "close_time": 1759017599999, "quote_volume": 35075.62631, "trades": 258, "taker_buy_base": 195192.0, "taker_buy_quote": 14870.48989 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.07618, "high": 0.07752, "low": 0.07428, "close": 0.07699, "volume": 426784.0, "close_time": 1759103999999, "quote_volume": 32252.42081, "trades": 212, "taker_buy_base": 189825.0, "taker_buy_quote": 14359.72225 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.07692, "high": 0.07692, "low": 0.07419, "close": 0.07487, "volume": 769457.0, "close_time": 1759190399999, "quote_volume": 58015.82491, "trades": 451, "taker_buy_base": 354186.0, "taker_buy_quote": 26685.57906 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.07461, "high": 0.0782, "low": 0.07398, "close": 0.07812, "volume": 1901446.0, "close_time": 1759276799999, "quote_volume": 144797.61259, "trades": 1110, "taker_buy_base": 940127.0, "taker_buy_quote": 71647.54956 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.07805, "high": 0.08156, "low": 0.07679, "close": 0.08128, "volume": 1926600.0, "close_time": 1759363199999, "quote_volume": 151954.3624, "trades": 803, "taker_buy_base": 842593.0, "taker_buy_quote": 66596.20321 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.08131, "high": 0.0845, "low": 0.08101, "close": 0.08376, "volume": 1702676.0, "close_time": 1759449599999, "quote_volume": 140742.39486, "trades": 1030, "taker_buy_base": 896197.0, "taker_buy_quote": 73985.17737 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.08329, "high": 0.08425, "low": 0.08076, "close": 0.08302, "volume": 1242179.0, "close_time": 1759535999999, "quote_volume": 102628.80854, "trades": 885, "taker_buy_base": 591341.0, "taker_buy_quote": 48851.10851 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.08287, "high": 0.08287, "low": 0.07861, "close": 0.07985, "volume": 859072.0, "close_time": 1759622399999, "quote_volume": 68726.28864, "trades": 423, "taker_buy_base": 311833.0, "taker_buy_quote": 25042.38357 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.07967, "high": 0.08221, "low": 0.07761, "close": 0.07879, "volume": 1706394.0, "close_time": 1759708799999, "quote_volume": 137726.49194, "trades": 863, "taker_buy_base": 616042.0, "taker_buy_quote": 49648.70343 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0784, "high": 0.08311, "low": 0.07803, "close": 0.08294, "volume": 1123457.0, "close_time": 1759795199999, "quote_volume": 91209.34747, "trades": 612, "taker_buy_base": 577745.0, "taker_buy_quote": 46873.43375 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.08283, "high": 0.08297, "low": 0.07793, "close": 0.0781, "volume": 2577076.0, "close_time": 1759881599999, "quote_volume": 210356.00448, "trades": 1114, "taker_buy_base": 864691.0, "taker_buy_quote": 70348.39605 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.07829, "high": 0.07957, "low": 0.07698, "close": 0.07927, "volume": 1057410.0, "close_time": 1759967999999, "quote_volume": 83090.18086, "trades": 639, "taker_buy_base": 492054.0, "taker_buy_quote": 38656.66165 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.07908, "high": 0.07908, "low": 0.07585, "close": 0.07732, "volume": 646752.0, "close_time": 1760054399999, "quote_volume": 49919.49451, "trades": 354, "taker_buy_base": 245819.0, "taker_buy_quote": 18922.95723 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.07749, "high": 0.08316, "low": 0.06245, "close": 0.07565, "volume": 7087807.0, "close_time": 1760140799999, "quote_volume": 536401.35446, "trades": 4193, "taker_buy_base": 3965752.0, "taker_buy_quote": 302001.2607 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.07562, "high": 0.08355, "low": 0.07136, "close": 0.07339, "volume": 5680715.0, "close_time": 1760227199999, "quote_volume": 426029.42959, "trades": 3001, "taker_buy_base": 2812332.0, "taker_buy_quote": 211249.10467 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.07335, "high": 0.08087, "low": 0.07249, "close": 0.07878, "volume": 3220527.0, "close_time": 1760313599999, "quote_volume": 245994.18703, "trades": 1602, "taker_buy_base": 1467986.0, "taker_buy_quote": 112386.40268 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.07881, "high": 0.0851, "low": 0.0778, "close": 0.08509, "volume": 2470334.0, "close_time": 1760399999999, "quote_volume": 197801.7117, "trades": 930, "taker_buy_base": 1430217.0, "taker_buy_quote": 114444.22021 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.08504, "high": 0.08578, "low": 0.07973, "close": 0.08273, "volume": 3870523.0, "close_time": 1760486399999, "quote_volume": 321144.95885, "trades": 1914, "taker_buy_base": 2187408.0, "taker_buy_quote": 181715.74485 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.08273, "high": 0.08314, "low": 0.07672, "close": 0.07786, "volume": 1847068.0, "close_time": 1760572799999, "quote_volume": 147675.55363, "trades": 831, "taker_buy_base": 896497.0, "taker_buy_quote": 71685.07585 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.07777, "high": 0.07921, "low": 0.07419, "close": 0.07573, "volume": 1244929.0, "close_time": 1760659199999, "quote_volume": 96158.37335, "trades": 739, "taker_buy_base": 637085.0, "taker_buy_quote": 49236.84734 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.07574, "high": 0.078, "low": 0.07223, "close": 0.07452, "volume": 1148794.0, "close_time": 1760745599999, "quote_volume": 85403.92711, "trades": 933, "taker_buy_base": 633151.0, "taker_buy_quote": 47052.35356 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.07412, "high": 0.07518, "low": 0.07326, "close": 0.07469, "volume": 470882.0, "close_time": 1760831999999, "quote_volume": 35055.3748, "trades": 315, "taker_buy_base": 222492.0, "taker_buy_quote": 16563.18643 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.07458, "high": 0.07683, "low": 0.0734, "close": 0.0763, "volume": 919767.0, "close_time": 1760918399999, "quote_volume": 69588.78495, "trades": 516, "taker_buy_base": 418909.0, "taker_buy_quote": 31649.34737 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.07609, "high": 0.0785, "low": 0.07488, "close": 0.07774, "volume": 643112.0, "close_time": 1761004799999, "quote_volume": 49824.20205, "trades": 507, "taker_buy_base": 373105.0, "taker_buy_quote": 28920.49836 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.07751, "high": 0.0777, "low": 0.07345, "close": 0.07403, "volume": 978085.0, "close_time": 1761091199999, "quote_volume": 73593.91032, "trades": 661, "taker_buy_base": 467940.0, "taker_buy_quote": 35210.26837 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.07434, "high": 0.07638, "low": 0.07315, "close": 0.07465, "volume": 1294818.0, "close_time": 1761177599999, "quote_volume": 96503.75263, "trades": 755, "taker_buy_base": 683059.0, "taker_buy_quote": 50928.79487 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.07452, "high": 0.07933, "low": 0.07435, "close": 0.07926, "volume": 764492.0, "close_time": 1761263999999, "quote_volume": 58227.86334, "trades": 560, "taker_buy_base": 414655.0, "taker_buy_quote": 31582.94895 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.07911, "high": 0.08042, "low": 0.07745, "close": 0.07812, "volume": 1217068.0, "close_time": 1761350399999, "quote_volume": 96019.33671, "trades": 816, "taker_buy_base": 608668.0, "taker_buy_quote": 48031.47609 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0778, "high": 0.07865, "low": 0.07745, "close": 0.07816, "volume": 529976.0, "close_time": 1761436799999, "quote_volume": 41356.25463, "trades": 314, "taker_buy_base": 265620.0, "taker_buy_quote": 20723.31027 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.07798, "high": 0.0801, "low": 0.07699, "close": 0.07973, "volume": 499774.0, "close_time": 1761523199999, "quote_volume": 39240.5607, "trades": 403, "taker_buy_base": 226626.0, "taker_buy_quote": 17795.2425 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.07973, "high": 0.08116, "low": 0.07854, "close": 0.07885, "volume": 962593.0, "close_time": 1761609599999, "quote_volume": 76873.63519, "trades": 609, "taker_buy_base": 496195.0, "taker_buy_quote": 39613.43392 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.07902, "high": 0.07952, "low": 0.07425, "close": 0.07613, "volume": 1033870.0, "close_time": 1761695999999, "quote_volume": 80372.42675, "trades": 625, "taker_buy_base": 483102.0, "taker_buy_quote": 37521.86733 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.07619, "high": 0.07717, "low": 0.07397, "close": 0.07622, "volume": 751487.0, "close_time": 1761782399999, "quote_volume": 57265.13107, "trades": 492, "taker_buy_base": 365786.0, "taker_buy_quote": 27906.2957 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.07618, "high": 0.07659, "low": 0.07261, "close": 0.07355, "volume": 1199626.0, "close_time": 1761868799999, "quote_volume": 88683.416, "trades": 640, "taker_buy_base": 635665.0, "taker_buy_quote": 46974.69394 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.07398, "high": 0.07487, "low": 0.07313, "close": 0.07456, "volume": 638475.0, "close_time": 1761955199999, "quote_volume": 47263.78132, "trades": 289, "taker_buy_base": 297683.0, "taker_buy_quote": 22044.75177 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.07457, "high": 0.07695, "low": 0.07456, "close": 0.07525, "volume": 569373.0, "close_time": 1762041599999, "quote_volume": 43001.55612, "trades": 338, "taker_buy_base": 266518.0, "taker_buy_quote": 20114.81199 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0755, "high": 0.07573, "low": 0.07342, "close": 0.07539, "volume": 874284.0, "close_time": 1762127999999, "quote_volume": 65382.97065, "trades": 428, "taker_buy_base": 447721.0, "taker_buy_quote": 33491.16014 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.07534, "high": 0.07562, "low": 0.07258, "close": 0.07363, "volume": 1542222.0, "close_time": 1762214399999, "quote_volume": 113273.3685, "trades": 710, "taker_buy_base": 724581.0, "taker_buy_quote": 53248.47307 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.07352, "high": 0.07977, "low": 0.07171, "close": 0.07748, "volume": 3755440.0, "close_time": 1762300799999, "quote_volume": 285450.33968, "trades": 1831, "taker_buy_base": 2148880.0, "taker_buy_quote": 163811.8842 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.07791, "high": 0.07791, "low": 0.07566, "close": 0.07716, "volume": 1554420.0, "close_time": 1762387199999, "quote_volume": 119492.70982, "trades": 635, "taker_buy_base": 718814.0, "taker_buy_quote": 55242.97341 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.07724, "high": 0.07846, "low": 0.07687, "close": 0.07773, "volume": 665293.0, "close_time": 1762473599999, "quote_volume": 51608.08296, "trades": 266, "taker_buy_base": 306438.0, "taker_buy_quote": 23798.51254 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.07766, "high": 0.08125, "low": 0.07713, "close": 0.07959, "volume": 1675739.0, "close_time": 1762559999999, "quote_volume": 132378.80298, "trades": 872, "taker_buy_base": 849746.0, "taker_buy_quote": 67118.51462 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.07977, "high": 0.08056, "low": 0.07611, "close": 0.07798, "volume": 1672049.0, "close_time": 1762646399999, "quote_volume": 130564.89768, "trades": 911, "taker_buy_base": 834568.0, "taker_buy_quote": 65263.49922 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.07795, "high": 0.07926, "low": 0.0767, "close": 0.07857, "volume": 1181033.0, "close_time": 1762732799999, "quote_volume": 92518.37632, "trades": 413, "taker_buy_base": 499736.0, "taker_buy_quote": 39140.38845 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.07854, "high": 0.07942, "low": 0.07778, "close": 0.07922, "volume": 606729.0, "close_time": 1762819199999, "quote_volume": 47748.91295, "trades": 387, "taker_buy_base": 303942.0, "taker_buy_quote": 23939.35076 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.07881, "high": 0.08088, "low": 0.07744, "close": 0.07744, "volume": 919311.0, "close_time": 1762905599999, "quote_volume": 73002.38515, "trades": 519, "taker_buy_base": 486618.0, "taker_buy_quote": 38644.26697 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.07781, "high": 0.0798, "low": 0.07698, "close": 0.07783, "volume": 1236988.0, "close_time": 1762991999999, "quote_volume": 96461.07719, "trades": 493, "taker_buy_base": 540634.0, "taker_buy_quote": 42169.18115 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.07829, "high": 0.07829, "low": 0.07645, "close": 0.07675, "volume": 654689.0, "close_time": 1763078399999, "quote_volume": 50757.85974, "trades": 480, "taker_buy_base": 332881.0, "taker_buy_quote": 25802.24308 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.07714, "high": 0.07869, "low": 0.07656, "close": 0.0772, "volume": 641768.0, "close_time": 1763164799999, "quote_volume": 49684.84237, "trades": 422, "taker_buy_base": 332542.0, "taker_buy_quote": 25740.24901 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.07699, "high": 0.07869, "low": 0.07696, "close": 0.07779, "volume": 808335.0, "close_time": 1763251199999, "quote_volume": 62716.15978, "trades": 336, "taker_buy_base": 311168.0, "taker_buy_quote": 24175.04299 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.07754, "high": 0.08016, "low": 0.07738, "close": 0.07917, "volume": 1302006.0, "close_time": 1763337599999, "quote_volume": 102718.10999, "trades": 542, "taker_buy_base": 643647.0, "taker_buy_quote": 50850.94965 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.07949, "high": 0.08186, "low": 0.07776, "close": 0.07907, "volume": 1759619.0, "close_time": 1763423999999, "quote_volume": 140286.02052, "trades": 765, "taker_buy_base": 797183.0, "taker_buy_quote": 63567.06365 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.07919, "high": 0.08166, "low": 0.07754, "close": 0.08054, "volume": 852964.0, "close_time": 1763510399999, "quote_volume": 67877.75986, "trades": 467, "taker_buy_base": 405932.0, "taker_buy_quote": 32283.1958 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.08025, "high": 0.08333, "low": 0.07879, "close": 0.08054, "volume": 2092960.0, "close_time": 1763596799999, "quote_volume": 170461.16812, "trades": 980, "taker_buy_base": 1193202.0, "taker_buy_quote": 97145.46786 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.08049, "high": 0.08169, "low": 0.07745, "close": 0.07818, "volume": 1165814.0, "close_time": 1763683199999, "quote_volume": 92942.20007, "trades": 381, "taker_buy_base": 561837.0, "taker_buy_quote": 44814.00624 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.07837, "high": 0.07883, "low": 0.07633, "close": 0.07765, "volume": 1556965.0, "close_time": 1763769599999, "quote_volume": 120548.82767, "trades": 606, "taker_buy_base": 782881.0, "taker_buy_quote": 60603.36164 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.07805, "high": 0.07845, "low": 0.07688, "close": 0.07767, "volume": 498301.0, "close_time": 1763855999999, "quote_volume": 38686.78058, "trades": 182, "taker_buy_base": 249790.0, "taker_buy_quote": 19384.72769 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.07809, "high": 0.07934, "low": 0.07707, "close": 0.07876, "volume": 1143109.0, "close_time": 1763942399999, "quote_volume": 89267.05966, "trades": 381, "taker_buy_base": 535913.0, "taker_buy_quote": 41822.84007 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0786, "high": 0.08167, "low": 0.07781, "close": 0.0804, "volume": 821946.0, "close_time": 1764028799999, "quote_volume": 65329.94798, "trades": 486, "taker_buy_base": 396267.0, "taker_buy_quote": 31555.00792 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.08057, "high": 0.08156, "low": 0.07939, "close": 0.08063, "volume": 739240.0, "close_time": 1764115199999, "quote_volume": 59400.98621, "trades": 343, "taker_buy_base": 466826.0, "taker_buy_quote": 37510.77017 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.08064, "high": 0.08199, "low": 0.07951, "close": 0.08172, "volume": 951024.0, "close_time": 1764201599999, "quote_volume": 76882.33077, "trades": 626, "taker_buy_base": 515017.0, "taker_buy_quote": 41628.35783 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0818, "high": 0.08477, "low": 0.08061, "close": 0.08306, "volume": 1322566.0, "close_time": 1764287999999, "quote_volume": 108731.39502, "trades": 839, "taker_buy_base": 754098.0, "taker_buy_quote": 62082.10147 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.08299, "high": 0.0837, "low": 0.07038, "close": 0.07205, "volume": 7540248.0, "close_time": 1764374399999, "quote_volume": 567185.49345, "trades": 3593, "taker_buy_base": 3219083.0, "taker_buy_quote": 241511.33362 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.072, "high": 0.08135, "low": 0.03481, "close": 0.04365, "volume": 120336378.0, "close_time": 1764460799999, "quote_volume": 5614680.21989, "trades": 35208, "taker_buy_base": 58252292.0, "taker_buy_quote": 2708982.76611 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.04366, "high": 0.0476, "low": 0.03991, "close": 0.04248, "volume": 104834087.0, "close_time": 1764547199999, "quote_volume": 4485067.21355, "trades": 29252, "taker_buy_base": 53263497.0, "taker_buy_quote": 2281456.74741 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.04248, "high": 0.0439, "low": 0.03794, "close": 0.03974, "volume": 35748926.0, "close_time": 1764633599999, "quote_volume": 1447080.34494, "trades": 9400, "taker_buy_base": 19387014.0, "taker_buy_quote": 784366.8948 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.03947, "high": 0.0413, "low": 0.0367, "close": 0.04039, "volume": 15582744.0, "close_time": 1764719999999, "quote_volume": 614483.67155, "trades": 3333, "taker_buy_base": 7710651.0, "taker_buy_quote": 304665.39664 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.04013, "high": 0.04033, "low": 0.03838, "close": 0.03928, "volume": 11226882.0, "close_time": 1764806399999, "quote_volume": 440411.96366, "trades": 1913, "taker_buy_base": 5810526.0, "taker_buy_quote": 227934.73512 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03906, "high": 0.04569, "low": 0.03861, "close": 0.04053, "volume": 31294066.0, "close_time": 1764892799999, "quote_volume": 1313203.1484, "trades": 5718, "taker_buy_base": 14429947.0, "taker_buy_quote": 606221.4168 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.04048, "high": 0.04144, "low": 0.03688, "close": 0.03776, "volume": 12075168.0, "close_time": 1764979199999, "quote_volume": 469518.75982, "trades": 2231, "taker_buy_base": 5883741.0, "taker_buy_quote": 228263.82528 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03778, "high": 0.03778, "low": 0.03588, "close": 0.03655, "volume": 6762795.0, "close_time": 1765065599999, "quote_volume": 246259.46742, "trades": 1208, "taker_buy_base": 3179524.0, "taker_buy_quote": 115935.79489 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03646, "high": 0.03889, "low": 0.03437, "close": 0.03485, "volume": 8843166.0, "close_time": 1765151999999, "quote_volume": 321219.19756, "trades": 1631, "taker_buy_base": 5105543.0, "taker_buy_quote": 185620.11732 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03492, "high": 0.03638, "low": 0.03465, "close": 0.03509, "volume": 9027207.0, "close_time": 1765238399999, "quote_volume": 320213.59626, "trades": 1608, "taker_buy_base": 4751412.0, "taker_buy_quote": 168437.15388 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03578, "high": 0.03601, "low": 0.03401, "close": 0.03553, "volume": 3810068.0, "close_time": 1765324799999, "quote_volume": 132669.76867, "trades": 600, "taker_buy_base": 1638244.0, "taker_buy_quote": 57036.96324 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03552, "high": 0.03552, "low": 0.03362, "close": 0.03422, "volume": 2922138.0, "close_time": 1765411199999, "quote_volume": 100229.44292, "trades": 449, "taker_buy_base": 1519399.0, "taker_buy_quote": 52157.15872 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03409, "high": 0.03409, "low": 0.03179, "close": 0.03262, "volume": 3334148.0, "close_time": 1765497599999, "quote_volume": 108572.05402, "trades": 549, "taker_buy_base": 1696724.0, "taker_buy_quote": 55136.35897 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03265, "high": 0.03312, "low": 0.0301, "close": 0.03128, "volume": 2426790.0, "close_time": 1765583999999, "quote_volume": 76614.87004, "trades": 378, "taker_buy_base": 941226.0, "taker_buy_quote": 29768.27769 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03131, "high": 0.03189, "low": 0.03067, "close": 0.03166, "volume": 1172194.0, "close_time": 1765670399999, "quote_volume": 36914.27517, "trades": 160, "taker_buy_base": 481531.0, "taker_buy_quote": 15191.6708 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03135, "high": 0.03346, "low": 0.03023, "close": 0.03042, "volume": 5857951.0, "close_time": 1765756799999, "quote_volume": 188613.11116, "trades": 763, "taker_buy_base": 2697911.0, "taker_buy_quote": 86954.28301 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03076, "high": 0.0309, "low": 0.02709, "close": 0.0278, "volume": 4570673.0, "close_time": 1765843199999, "quote_volume": 131162.9005, "trades": 710, "taker_buy_base": 2336329.0, "taker_buy_quote": 67003.97413 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02776, "high": 0.02776, "low": 0.02668, "close": 0.02749, "volume": 3042598.0, "close_time": 1765929599999, "quote_volume": 83146.03176, "trades": 534, "taker_buy_base": 1246814.0, "taker_buy_quote": 34088.52815 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02733, "high": 0.03425, "low": 0.026, "close": 0.02621, "volume": 12313952.0, "close_time": 1766015999999, "quote_volume": 371371.64981, "trades": 2974, "taker_buy_base": 5554469.0, "taker_buy_quote": 165838.91072 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02624, "high": 0.02963, "low": 0.02512, "close": 0.02572, "volume": 1958364.0, "close_time": 1766102399999, "quote_volume": 52736.505, "trades": 636, "taker_buy_base": 1025234.0, "taker_buy_quote": 27660.78813 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02564, "high": 0.02755, "low": 0.02515, "close": 0.02723, "volume": 925184.0, "close_time": 1766188799999, "quote_volume": 24430.14899, "trades": 235, "taker_buy_base": 235956.0, "taker_buy_quote": 6268.36271 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02738, "high": 0.03164, "low": 0.02705, "close": 0.02848, "volume": 4846959.0, "close_time": 1766275199999, "quote_volume": 143722.78199, "trades": 1046, "taker_buy_base": 2214725.0, "taker_buy_quote": 65540.09932 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02862, "high": 0.02905, "low": 0.02639, "close": 0.02689, "volume": 10904959.0, "close_time": 1766361599999, "quote_volume": 297593.9026, "trades": 936, "taker_buy_base": 5217531.0, "taker_buy_quote": 142021.62374 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02668, "high": 0.02723, "low": 0.02633, "close": 0.02667, "volume": 638401.0, "close_time": 1766447999999, "quote_volume": 17094.44703, "trades": 172, "taker_buy_base": 276959.0, "taker_buy_quote": 7426.44778 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02663, "high": 0.02723, "low": 0.02547, "close": 0.02667, "volume": 279873.0, "close_time": 1766534399999, "quote_volume": 7365.82038, "trades": 107, "taker_buy_base": 131175.0, "taker_buy_quote": 3459.77371 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02674, "high": 0.02727, "low": 0.02614, "close": 0.02695, "volume": 2766613.0, "close_time": 1766620799999, "quote_volume": 73799.27652, "trades": 358, "taker_buy_base": 1971966.0, "taker_buy_quote": 52494.83506 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0269, "high": 0.02769, "low": 0.0263, "close": 0.0263, "volume": 1175922.0, "close_time": 1766707199999, "quote_volume": 31984.95286, "trades": 186, "taker_buy_base": 597236.0, "taker_buy_quote": 16227.26396 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.02668, "high": 0.02744, "low": 0.02627, "close": 0.02692, "volume": 1778100.0, "close_time": 1766793599999, "quote_volume": 47608.27676, "trades": 316, "taker_buy_base": 791729.0, "taker_buy_quote": 21204.68658 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02671, "high": 0.02704, "low": 0.02627, "close": 0.02703, "volume": 1071633.0, "close_time": 1766879999999, "quote_volume": 28591.37545, "trades": 175, "taker_buy_base": 373904.0, "taker_buy_quote": 9955.41952 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.02688, "high": 0.02688, "low": 0.02624, "close": 0.02641, "volume": 1461468.0, "close_time": 1766966399999, "quote_volume": 38891.15441, "trades": 253, "taker_buy_base": 816877.0, "taker_buy_quote": 21748.29684 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0265, "high": 0.02684, "low": 0.02569, "close": 0.02569, "volume": 1543811.0, "close_time": 1767052799999, "quote_volume": 40404.74819, "trades": 299, "taker_buy_base": 552262.0, "taker_buy_quote": 14502.39316 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02557, "high": 0.02571, "low": 0.02485, "close": 0.02559, "volume": 839814.0, "close_time": 1767139199999, "quote_volume": 21266.50042, "trades": 185, "taker_buy_base": 674087.0, "taker_buy_quote": 17078.37816 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02564, "high": 0.02576, "low": 0.02462, "close": 0.02507, "volume": 1433162.0, "close_time": 1767225599999, "quote_volume": 35895.59781, "trades": 226, "taker_buy_base": 318876.0, "taker_buy_quote": 8021.7176 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02501, "high": 0.02591, "low": 0.02477, "close": 0.02587, "volume": 1248851.0, "close_time": 1767311999999, "quote_volume": 31421.23059, "trades": 176, "taker_buy_base": 271268.0, "taker_buy_quote": 6882.77744 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02578, "high": 0.02746, "low": 0.02578, "close": 0.02727, "volume": 2207242.0, "close_time": 1767398399999, "quote_volume": 59163.94095, "trades": 384, "taker_buy_base": 1151896.0, "taker_buy_quote": 31033.69743 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.02735, "high": 0.02857, "low": 0.02683, "close": 0.02842, "volume": 1901240.0, "close_time": 1767484799999, "quote_volume": 52799.7633, "trades": 331, "taker_buy_base": 741375.0, "taker_buy_quote": 20545.7915 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.02842, "high": 0.02855, "low": 0.02768, "close": 0.02831, "volume": 2760188.0, "close_time": 1767571199999, "quote_volume": 77657.38626, "trades": 356, "taker_buy_base": 878870.0, "taker_buy_quote": 24622.12441 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.02832, "high": 0.0291, "low": 0.02787, "close": 0.02884, "volume": 2167915.0, "close_time": 1767657599999, "quote_volume": 61627.7652, "trades": 569, "taker_buy_base": 893213.0, "taker_buy_quote": 25386.03312 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.02872, "high": 0.02923, "low": 0.02752, "close": 0.02921, "volume": 1529010.0, "close_time": 1767743999999, "quote_volume": 43648.87227, "trades": 233, "taker_buy_base": 750845.0, "taker_buy_quote": 21400.13487 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.02912, "high": 0.02912, "low": 0.02743, "close": 0.02762, "volume": 1965901.0, "close_time": 1767830399999, "quote_volume": 55274.83603, "trades": 444, "taker_buy_base": 780568.0, "taker_buy_quote": 21878.44651 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.02774, "high": 0.02836, "low": 0.027, "close": 0.02793, "volume": 3345622.0, "close_time": 1767916799999, "quote_volume": 92651.18786, "trades": 660, "taker_buy_base": 1632038.0, "taker_buy_quote": 45173.5559 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.02779, "high": 0.02796, "low": 0.02716, "close": 0.02749, "volume": 1240502.0, "close_time": 1768003199999, "quote_volume": 34288.27144, "trades": 156, "taker_buy_base": 528782.0, "taker_buy_quote": 14624.99398 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.02725, "high": 0.02744, "low": 0.02667, "close": 0.02669, "volume": 681716.0, "close_time": 1768089599999, "quote_volume": 18506.46352, "trades": 155, "taker_buy_base": 124238.0, "taker_buy_quote": 3363.86054 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.02733, "high": 0.0312, "low": 0.02723, "close": 0.02771, "volume": 5981494.0, "close_time": 1768175999999, "quote_volume": 171748.46055, "trades": 1191, "taker_buy_base": 2937572.0, "taker_buy_quote": 84780.52731 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.02777, "high": 0.02783, "low": 0.02593, "close": 0.02635, "volume": 2040453.0, "close_time": 1768262399999, "quote_volume": 54895.49711, "trades": 346, "taker_buy_base": 952595.0, "taker_buy_quote": 25608.63117 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02628, "high": 0.02782, "low": 0.02622, "close": 0.02762, "volume": 2693245.0, "close_time": 1768348799999, "quote_volume": 72361.20347, "trades": 348, "taker_buy_base": 1111476.0, "taker_buy_quote": 29883.9715 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.02758, "high": 0.02854, "low": 0.02758, "close": 0.0282, "volume": 1458841.0, "close_time": 1768435199999, "quote_volume": 40939.96323, "trades": 293, "taker_buy_base": 393850.0, "taker_buy_quote": 11069.64073 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.02816, "high": 0.0287, "low": 0.0267, "close": 0.02721, "volume": 1210556.0, "close_time": 1768521599999, "quote_volume": 33520.0966, "trades": 313, "taker_buy_base": 492370.0, "taker_buy_quote": 13648.73625 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02719, "high": 0.0272, "low": 0.02628, "close": 0.02715, "volume": 1067725.0, "close_time": 1768607999999, "quote_volume": 28584.11968, "trades": 254, "taker_buy_base": 437931.0, "taker_buy_quote": 11724.50298 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.02714, "high": 0.02717, "low": 0.02661, "close": 0.02671, "volume": 1053496.0, "close_time": 1768694399999, "quote_volume": 28307.42616, "trades": 261, "taker_buy_base": 225049.0, "taker_buy_quote": 6051.63383 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.02676, "high": 0.02697, "low": 0.02575, "close": 0.02575, "volume": 1734795.0, "close_time": 1768780799999, "quote_volume": 46053.63963, "trades": 232, "taker_buy_base": 724713.0, "taker_buy_quote": 19223.65928 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.02575, "high": 0.02575, "low": 0.02338, "close": 0.02471, "volume": 6504260.0, "close_time": 1768867199999, "quote_volume": 157753.03641, "trades": 772, "taker_buy_base": 3352113.0, "taker_buy_quote": 81337.2897 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.02465, "high": 0.02465, "low": 0.02273, "close": 0.02275, "volume": 1203852.0, "close_time": 1768953599999, "quote_volume": 28638.52488, "trades": 264, "taker_buy_base": 527331.0, "taker_buy_quote": 12563.55434 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02276, "high": 0.02377, "low": 0.02276, "close": 0.02345, "volume": 1648133.0, "close_time": 1769039999999, "quote_volume": 38259.72123, "trades": 314, "taker_buy_base": 857803.0, "taker_buy_quote": 19918.30476 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.02351, "high": 0.02381, "low": 0.02313, "close": 0.02341, "volume": 4309479.0, "close_time": 1769126399999, "quote_volume": 101262.32534, "trades": 573, "taker_buy_base": 2254935.0, "taker_buy_quote": 52918.43381 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02346, "high": 0.02439, "low": 0.02333, "close": 0.02386, "volume": 2208969.0, "close_time": 1769212799999, "quote_volume": 52801.33942, "trades": 383, "taker_buy_base": 1072320.0, "taker_buy_quote": 25608.34308 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02391, "high": 0.02523, "low": 0.02359, "close": 0.02508, "volume": 3177278.0, "close_time": 1769299199999, "quote_volume": 78071.87473, "trades": 584, "taker_buy_base": 1457192.0, "taker_buy_quote": 35906.03009 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02503, "high": 0.02624, "low": 0.02326, "close": 0.02354, "volume": 5056542.0, "close_time": 1769385599999, "quote_volume": 127062.9869, "trades": 782, "taker_buy_base": 2496904.0, "taker_buy_quote": 62878.24981 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02351, "high": 0.02411, "low": 0.02329, "close": 0.02407, "volume": 2065296.0, "close_time": 1769471999999, "quote_volume": 49148.80809, "trades": 292, "taker_buy_base": 951571.0, "taker_buy_quote": 22619.14041 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02388, "high": 0.02672, "low": 0.02214, "close": 0.02492, "volume": 10359040.0, "close_time": 1769558399999, "quote_volume": 250591.33224, "trades": 1613, "taker_buy_base": 5249656.0, "taker_buy_quote": 127185.21348 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02494, "high": 0.0251, "low": 0.02379, "close": 0.02481, "volume": 3983240.0, "close_time": 1769644799999, "quote_volume": 96444.25423, "trades": 425, "taker_buy_base": 1776505.0, "taker_buy_quote": 43006.63491 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02485, "high": 0.0314, "low": 0.02315, "close": 0.02338, "volume": 38603610.0, "close_time": 1769731199999, "quote_volume": 1049552.1923, "trades": 6629, "taker_buy_base": 19397211.0, "taker_buy_quote": 526166.9462 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02328, "high": 0.0236, "low": 0.02144, "close": 0.02278, "volume": 3858366.0, "close_time": 1769817599999, "quote_volume": 86776.80882, "trades": 501, "taker_buy_base": 1836762.0, "taker_buy_quote": 41400.20032 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02279, "high": 0.0229, "low": 0.01791, "close": 0.01928, "volume": 6249243.0, "close_time": 1769903999999, "quote_volume": 124446.62516, "trades": 818, "taker_buy_base": 2926122.0, "taker_buy_quote": 58265.75455 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.01929, "high": 0.02042, "low": 0.01791, "close": 0.01837, "volume": 2294188.0, "close_time": 1769990399999, "quote_volume": 43377.64305, "trades": 470, "taker_buy_base": 1126412.0, "taker_buy_quote": 21295.8576 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.01837, "high": 0.01903, "low": 0.01756, "close": 0.0187, "volume": 4250043.0, "close_time": 1770076799999, "quote_volume": 77212.96402, "trades": 353, "taker_buy_base": 2101616.0, "taker_buy_quote": 38170.13053 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.01857, "high": 0.01916, "low": 0.01723, "close": 0.01779, "volume": 6391408.0, "close_time": 1770163199999, "quote_volume": 116023.017, "trades": 493, "taker_buy_base": 3034548.0, "taker_buy_quote": 55025.83545 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0178, "high": 0.01841, "low": 0.01717, "close": 0.01762, "volume": 4988418.0, "close_time": 1770249599999, "quote_volume": 88220.57222, "trades": 565, "taker_buy_base": 2455637.0, "taker_buy_quote": 43456.80479 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.01754, "high": 0.01792, "low": 0.01448, "close": 0.01467, "volume": 9939721.0, "close_time": 1770335999999, "quote_volume": 162270.2243, "trades": 1006, "taker_buy_base": 4934889.0, "taker_buy_quote": 80469.34505 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.01461, "high": 0.0161, "low": 0.0131, "close": 0.01568, "volume": 6909577.0, "close_time": 1770422399999, "quote_volume": 100907.52544, "trades": 944, "taker_buy_base": 3460845.0, "taker_buy_quote": 50343.46236 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.01561, "high": 0.01638, "low": 0.01514, "close": 0.0157, "volume": 5530017.0, "close_time": 1770508799999, "quote_volume": 86760.32713, "trades": 580, "taker_buy_base": 3019483.0, "taker_buy_quote": 47404.07662 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.01568, "high": 0.01568, "low": 0.01513, "close": 0.01526, "volume": 2005238.0, "close_time": 1770595199999, "quote_volume": 30855.44201, "trades": 196, "taker_buy_base": 900901.0, "taker_buy_quote": 13875.30068 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.01541, "high": 0.01578, "low": 0.01455, "close": 0.01532, "volume": 2509028.0, "close_time": 1770681599999, "quote_volume": 37983.3329, "trades": 228, "taker_buy_base": 1122375.0, "taker_buy_quote": 16936.55869 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.01542, "high": 0.01566, "low": 0.01504, "close": 0.01512, "volume": 1948177.0, "close_time": 1770767999999, "quote_volume": 29970.13949, "trades": 301, "taker_buy_base": 1174108.0, "taker_buy_quote": 18059.07884 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.01498, "high": 0.01531, "low": 0.01451, "close": 0.01493, "volume": 2056505.0, "close_time": 1770854399999, "quote_volume": 30690.00141, "trades": 248, "taker_buy_base": 1016261.0, "taker_buy_quote": 15204.42382 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01524, "high": 0.01599, "low": 0.01522, "close": 0.01586, "volume": 4178638.0, "close_time": 1770940799999, "quote_volume": 65263.47746, "trades": 387, "taker_buy_base": 2217544.0, "taker_buy_quote": 34643.48843 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01593, "high": 0.01668, "low": 0.01536, "close": 0.01643, "volume": 3906100.0, "close_time": 1771027199999, "quote_volume": 62591.901, "trades": 600, "taker_buy_base": 1848538.0, "taker_buy_quote": 29676.94563 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01636, "high": 0.01703, "low": 0.01624, "close": 0.01676, "volume": 2139227.0, "close_time": 1771113599999, "quote_volume": 35624.37784, "trades": 250, "taker_buy_base": 846413.0, "taker_buy_quote": 14065.66269 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.01683, "high": 0.017, "low": 0.01578, "close": 0.01601, "volume": 7051109.0, "close_time": 1771199999999, "quote_volume": 115080.94173, "trades": 396, "taker_buy_base": 3240439.0, "taker_buy_quote": 52901.46184 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.01601, "high": 0.01618, "low": 0.01557, "close": 0.0161, "volume": 3557666.0, "close_time": 1771286399999, "quote_volume": 56407.5893, "trades": 363, "taker_buy_base": 1788604.0, "taker_buy_quote": 28367.47795 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.01612, "high": 0.01613, "low": 0.01565, "close": 0.0159, "volume": 2316535.0, "close_time": 1771372799999, "quote_volume": 36785.69641, "trades": 174, "taker_buy_base": 1115247.0, "taker_buy_quote": 17692.85028 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01593, "high": 0.01631, "low": 0.01542, "close": 0.01543, "volume": 2059953.0, "close_time": 1771459199999, "quote_volume": 32659.43009, "trades": 163, "taker_buy_base": 926903.0, "taker_buy_quote": 14648.7153 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01543, "high": 0.01543, "low": 0.0148, "close": 0.01531, "volume": 2700198.0, "close_time": 1771545599999, "quote_volume": 40667.93845, "trades": 168, "taker_buy_base": 1352535.0, "taker_buy_quote": 20333.0352 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01529, "high": 0.01577, "low": 0.01513, "close": 0.01568, "volume": 2929950.0, "close_time": 1771631999999, "quote_volume": 45438.08883, "trades": 371, "taker_buy_base": 1579870.0, "taker_buy_quote": 24517.06684 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.01565, "high": 0.016, "low": 0.01554, "close": 0.01574, "volume": 1012699.0, "close_time": 1771718399999, "quote_volume": 16022.60538, "trades": 113, "taker_buy_base": 530112.0, "taker_buy_quote": 8403.19378 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.01574, "high": 0.01574, "low": 0.01493, "close": 0.01507, "volume": 1262941.0, "close_time": 1771804799999, "quote_volume": 19375.01009, "trades": 143, "taker_buy_base": 554120.0, "taker_buy_quote": 8461.82333 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01509, "high": 0.0151, "low": 0.01428, "close": 0.01456, "volume": 2474970.0, "close_time": 1771891199999, "quote_volume": 36098.91647, "trades": 319, "taker_buy_base": 1172156.0, "taker_buy_quote": 17081.01571 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01452, "high": 0.01513, "low": 0.01409, "close": 0.01478, "volume": 2813414.0, "close_time": 1771977599999, "quote_volume": 41016.54636, "trades": 332, "taker_buy_base": 1330835.0, "taker_buy_quote": 19398.67294 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01496, "high": 0.01607, "low": 0.01477, "close": 0.01555, "volume": 11288118.0, "close_time": 1772063999999, "quote_volume": 174052.79819, "trades": 1218, "taker_buy_base": 5913051.0, "taker_buy_quote": 91212.15753 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.01558, "high": 0.01586, "low": 0.0144, "close": 0.0151, "volume": 4070099.0, "close_time": 1772150399999, "quote_volume": 62148.37238, "trades": 571, "taker_buy_base": 2076536.0, "taker_buy_quote": 31718.15296 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01508, "high": 0.028, "low": 0.01486, "close": 0.02256, "volume": 137990302.0, "close_time": 1772236799999, "quote_volume": 3091280.01519, "trades": 22016, "taker_buy_base": 65721433.0, "taker_buy_quote": 1470001.62236 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02239, "high": 0.02494, "low": 0.01865, "close": 0.02018, "volume": 44189184.0, "close_time": 1772323199999, "quote_volume": 944126.9894, "trades": 4778, "taker_buy_base": 24787332.0, "taker_buy_quote": 531375.40664 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02008, "high": 0.02632, "low": 0.02008, "close": 0.02347, "volume": 84810583.0, "close_time": 1772409599999, "quote_volume": 2013645.29023, "trades": 8761, "taker_buy_base": 39090572.0, "taker_buy_quote": 924814.3115 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02344, "high": 0.0291, "low": 0.02325, "close": 0.02641, "volume": 95644690.0, "close_time": 1772495999999, "quote_volume": 2491066.12716, "trades": 10831, "taker_buy_base": 46380546.0, "taker_buy_quote": 1203939.10142 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0263, "high": 0.03268, "low": 0.02622, "close": 0.02998, "volume": 64235206.0, "close_time": 1772582399999, "quote_volume": 1895140.01052, "trades": 8449, "taker_buy_base": 36478790.0, "taker_buy_quote": 1069459.09206 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0302, "high": 0.03187, "low": 0.02784, "close": 0.02954, "volume": 17472004.0, "close_time": 1772668799999, "quote_volume": 516512.31479, "trades": 2743, "taker_buy_base": 8610906.0, "taker_buy_quote": 254478.94418 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.02928, "high": 0.02952, "low": 0.02569, "close": 0.0257, "volume": 9080504.0, "close_time": 1772755199999, "quote_volume": 247874.28067, "trades": 1843, "taker_buy_base": 3841087.0, "taker_buy_quote": 104923.83258 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02583, "high": 0.02854, "low": 0.02369, "close": 0.02534, "volume": 7202597.0, "close_time": 1772841599999, "quote_volume": 185873.11261, "trades": 1064, "taker_buy_base": 3215163.0, "taker_buy_quote": 83829.34353 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02514, "high": 0.02527, "low": 0.02277, "close": 0.02309, "volume": 5192056.0, "close_time": 1772927999999, "quote_volume": 122791.81227, "trades": 762, "taker_buy_base": 2931883.0, "taker_buy_quote": 69336.98908 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.023, "high": 0.023, "low": 0.02099, "close": 0.0213, "volume": 2875040.0, "close_time": 1773014399999, "quote_volume": 62918.97101, "trades": 498, "taker_buy_base": 1400254.0, "taker_buy_quote": 30690.44492 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.02115, "high": 0.02725, "low": 0.02115, "close": 0.02593, "volume": 18558831.0, "close_time": 1773100799999, "quote_volume": 473521.23905, "trades": 2695, "taker_buy_base": 8123584.0, "taker_buy_quote": 207061.85221 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.02583, "high": 0.02639, "low": 0.02427, "close": 0.02585, "volume": 12962894.0, "close_time": 1773187199999, "quote_volume": 328096.84708, "trades": 1561, "taker_buy_base": 6759337.0, "taker_buy_quote": 171099.81038 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.02582, "high": 0.02584, "low": 0.02331, "close": 0.02387, "volume": 9001140.0, "close_time": 1773273599999, "quote_volume": 218829.66508, "trades": 1087, "taker_buy_base": 5134664.0, "taker_buy_quote": 124310.2081 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.02387, "high": 0.02393, "low": 0.02253, "close": 0.02273, "volume": 5450459.0, "close_time": 1773359999999, "quote_volume": 124941.36469, "trades": 585, "taker_buy_base": 2366257.0, "taker_buy_quote": 54226.08789 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.02264, "high": 0.02378, "low": 0.02189, "close": 0.02235, "volume": 9267170.0, "close_time": 1773446399999, "quote_volume": 207301.15114, "trades": 941, "taker_buy_base": 3846761.0, "taker_buy_quote": 86075.19439 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02221, "high": 0.02681, "low": 0.02179, "close": 0.02539, "volume": 49878307.0, "close_time": 1773532799999, "quote_volume": 1256093.52741, "trades": 5554, "taker_buy_base": 24559615.0, "taker_buy_quote": 619488.46868 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.02535, "high": 0.02642, "low": 0.02377, "close": 0.02406, "volume": 12431942.0, "close_time": 1773619199999, "quote_volume": 306967.99258, "trades": 1049, "taker_buy_base": 5784524.0, "taker_buy_quote": 142993.86286 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.02409, "high": 0.02527, "low": 0.02375, "close": 0.02452, "volume": 8372261.0, "close_time": 1773705599999, "quote_volume": 204889.02607, "trades": 707, "taker_buy_base": 4043025.0, "taker_buy_quote": 99104.35957 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02439, "high": 0.02439, "low": 0.02329, "close": 0.02346, "volume": 4427216.0, "close_time": 1773791999999, "quote_volume": 105515.06059, "trades": 484, "taker_buy_base": 1676424.0, "taker_buy_quote": 40009.11226 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02335, "high": 0.02784, "low": 0.02268, "close": 0.02461, "volume": 75848310.0, "close_time": 1773878399999, "quote_volume": 1894441.59657, "trades": 7637, "taker_buy_base": 37313792.0, "taker_buy_quote": 933348.47544 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02448, "high": 0.0285, "low": 0.02405, "close": 0.02653, "volume": 74379106.0, "close_time": 1773964799999, "quote_volume": 1985726.13361, "trades": 9172, "taker_buy_base": 36644921.0, "taker_buy_quote": 977664.88136 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02658, "high": 0.03069, "low": 0.02558, "close": 0.02898, "volume": 38753236.0, "close_time": 1774051199999, "quote_volume": 1071285.7658, "trades": 5950, "taker_buy_base": 21052860.0, "taker_buy_quote": 581617.58739 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02879, "high": 0.02976, "low": 0.02693, "close": 0.027, "volume": 15750428.0, "close_time": 1774137599999, "quote_volume": 444687.29652, "trades": 2976, "taker_buy_base": 6690994.0, "taker_buy_quote": 189403.74267 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02684, "high": 0.02942, "low": 0.02672, "close": 0.02753, "volume": 16371243.0, "close_time": 1774223999999, "quote_volume": 458580.72106, "trades": 3286, "taker_buy_base": 7862562.0, "taker_buy_quote": 220780.6773 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02745, "high": 0.02795, "low": 0.02571, "close": 0.02716, "volume": 11043937.0, "close_time": 1774310399999, "quote_volume": 295490.50941, "trades": 5310, "taker_buy_base": 5383511.0, "taker_buy_quote": 144049.60057 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02712, "high": 0.02713, "low": 0.0255, "close": 0.026, "volume": 27961382.0, "close_time": 1774396799999, "quote_volume": 727764.38148, "trades": 20306, "taker_buy_base": 12937294.0, "taker_buy_quote": 336829.84581 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02596, "high": 0.02862, "low": 0.02497, "close": 0.02721, "volume": 60347694.0, "close_time": 1774483199999, "quote_volume": 1560046.01633, "trades": 26374, "taker_buy_base": 36738098.0, "taker_buy_quote": 947049.69391 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02719, "high": 0.02927, "low": 0.02592, "close": 0.02649, "volume": 14015674.0, "close_time": 1774569599999, "quote_volume": 384465.74424, "trades": 2206, "taker_buy_base": 7055386.0, "taker_buy_quote": 194096.85285 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02648, "high": 0.02743, "low": 0.02502, "close": 0.02521, "volume": 5078135.0, "close_time": 1774655999999, "quote_volume": 132973.18682, "trades": 1080, "taker_buy_base": 2293715.0, "taker_buy_quote": 59921.94253 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02508, "high": 0.027, "low": 0.024, "close": 0.02557, "volume": 3352356.0, "close_time": 1774742399999, "quote_volume": 85141.94785, "trades": 417, "taker_buy_base": 1846481.0, "taker_buy_quote": 46794.26305 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02562, "high": 0.02597, "low": 0.02415, "close": 0.02427, "volume": 2688376.0, "close_time": 1774828799999, "quote_volume": 66873.16016, "trades": 476, "taker_buy_base": 1249660.0, "taker_buy_quote": 31053.56489 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.02422, "high": 0.02475, "low": 0.02369, "close": 0.02392, "volume": 4631283.0, "close_time": 1774915199999, "quote_volume": 112080.74675, "trades": 688, "taker_buy_base": 3503810.0, "taker_buy_quote": 84584.2576 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02386, "high": 0.0244, "low": 0.02245, "close": 0.02317, "volume": 8766788.0, "close_time": 1775001599999, "quote_volume": 205022.53996, "trades": 1325, "taker_buy_base": 2004636.0, "taker_buy_quote": 46896.80295 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0229, "high": 0.02392, "low": 0.02236, "close": 0.02271, "volume": 3140500.0, "close_time": 1775087999999, "quote_volume": 72248.73387, "trades": 686, "taker_buy_base": 1611722.0, "taker_buy_quote": 37043.68078 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02253, "high": 0.02256, "low": 0.02076, "close": 0.02123, "volume": 3357911.0, "close_time": 1775174399999, "quote_volume": 71360.98351, "trades": 584, "taker_buy_base": 1592882.0, "taker_buy_quote": 33831.39414 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02118, "high": 0.02131, "low": 0.02043, "close": 0.021, "volume": 1966849.0, "close_time": 1775260799999, "quote_volume": 41002.37877, "trades": 653, "taker_buy_base": 751708.0, "taker_buy_quote": 15675.38639 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.02089, "high": 0.0266, "low": 0.02062, "close": 0.02354, "volume": 22341704.0, "close_time": 1775347199999, "quote_volume": 529572.40291, "trades": 5655, "taker_buy_base": 10955375.0, "taker_buy_quote": 259742.35356 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.02339, "high": 0.0245, "low": 0.02217, "close": 0.0224, "volume": 4419212.0, "close_time": 1775433599999, "quote_volume": 102197.83254, "trades": 1270, "taker_buy_base": 2053563.0, "taker_buy_quote": 47575.56509 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.02247, "high": 0.0225, "low": 0.02122, "close": 0.02122, "volume": 1684809.0, "close_time": 1775519999999, "quote_volume": 36635.21121, "trades": 566, "taker_buy_base": 741554.0, "taker_buy_quote": 16163.6296 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.02119, "high": 0.02288, "low": 0.02107, "close": 0.02247, "volume": 3162112.0, "close_time": 1775606399999, "quote_volume": 70134.99852, "trades": 773, "taker_buy_base": 1617145.0, "taker_buy_quote": 35900.7623 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.02241, "high": 0.02293, "low": 0.02179, "close": 0.02185, "volume": 1738106.0, "close_time": 1775692799999, "quote_volume": 38943.54089, "trades": 409, "taker_buy_base": 904152.0, "taker_buy_quote": 20236.2591 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02187, "high": 0.02278, "low": 0.02187, "close": 0.0224, "volume": 1808222.0, "close_time": 1775779199999, "quote_volume": 40654.07132, "trades": 386, "taker_buy_base": 1167087.0, "taker_buy_quote": 26218.54045 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.02258, "high": 0.02288, "low": 0.02219, "close": 0.02243, "volume": 774015.0, "close_time": 1775865599999, "quote_volume": 17424.39492, "trades": 246, "taker_buy_base": 411134.0, "taker_buy_quote": 9258.67539 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.02249, "high": 0.02249, "low": 0.02153, "close": 0.02153, "volume": 437887.0, "close_time": 1775951999999, "quote_volume": 9606.46614, "trades": 133, "taker_buy_base": 238924.0, "taker_buy_quote": 5232.50394 } ] } }, "last_update": "2026-04-11T16:35:53.899580" }