{ "symbol": "SIGNUSDC", "fetched_at": "2026-04-11T16:35:58.354256", "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": 0.04438, "high": 0.04456, "low": 0.04315, "close": 0.04344, "volume": 1423320.0, "close_time": 1760367599999, "quote_volume": 62513.6584, "trades": 1139, "taker_buy_base": 701745.0, "taker_buy_quote": 30814.23788 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.04346, "high": 0.04443, "low": 0.04346, "close": 0.04415, "volume": 554722.0, "close_time": 1760371199999, "quote_volume": 24361.24251, "trades": 405, "taker_buy_base": 247206.0, "taker_buy_quote": 10878.18341 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.04411, "high": 0.04432, "low": 0.04366, "close": 0.0441, "volume": 652915.0, "close_time": 1760374799999, "quote_volume": 28749.45691, "trades": 565, "taker_buy_base": 303841.0, "taker_buy_quote": 13394.8705 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.04409, "high": 0.04492, "low": 0.0438, "close": 0.04492, "volume": 536819.0, "close_time": 1760378399999, "quote_volume": 23797.05111, "trades": 462, "taker_buy_base": 293476.0, "taker_buy_quote": 13035.84585 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.04491, "high": 0.04511, "low": 0.04442, "close": 0.04492, "volume": 786252.0, "close_time": 1760381999999, "quote_volume": 35228.86988, "trades": 671, "taker_buy_base": 362123.0, "taker_buy_quote": 16240.80189 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.04493, "high": 0.04532, "low": 0.04473, "close": 0.04526, "volume": 303668.0, "close_time": 1760385599999, "quote_volume": 13672.98363, "trades": 320, "taker_buy_base": 172403.0, "taker_buy_quote": 7766.50284 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.04529, "high": 0.0457, "low": 0.04519, "close": 0.04567, "volume": 224388.0, "close_time": 1760389199999, "quote_volume": 10186.10254, "trades": 233, "taker_buy_base": 149528.0, "taker_buy_quote": 6785.62067 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.04566, "high": 0.04592, "low": 0.04546, "close": 0.04586, "volume": 117802.0, "close_time": 1760392799999, "quote_volume": 5385.33025, "trades": 127, "taker_buy_base": 63601.0, "taker_buy_quote": 2908.64766 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.04598, "high": 0.04636, "low": 0.04581, "close": 0.04619, "volume": 509048.0, "close_time": 1760396399999, "quote_volume": 23474.46558, "trades": 252, "taker_buy_base": 335166.0, "taker_buy_quote": 15445.88741 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.04611, "high": 0.0464, "low": 0.04591, "close": 0.04598, "volume": 311010.0, "close_time": 1760399999999, "quote_volume": 14349.67135, "trades": 113, "taker_buy_base": 142072.0, "taker_buy_quote": 6557.24864 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.046, "high": 0.04621, "low": 0.04559, "close": 0.04564, "volume": 343547.0, "close_time": 1760403599999, "quote_volume": 15777.87504, "trades": 141, "taker_buy_base": 203364.0, "taker_buy_quote": 9328.74805 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.04564, "high": 0.04564, "low": 0.04531, "close": 0.04547, "volume": 589317.0, "close_time": 1760407199999, "quote_volume": 26808.95712, "trades": 229, "taker_buy_base": 227262.0, "taker_buy_quote": 10339.68482 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.04547, "high": 0.04551, "low": 0.04487, "close": 0.04496, "volume": 294162.0, "close_time": 1760410799999, "quote_volume": 13263.2545, "trades": 163, "taker_buy_base": 141899.0, "taker_buy_quote": 6395.92307 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.04496, "high": 0.04496, "low": 0.04452, "close": 0.04474, "volume": 366771.0, "close_time": 1760414399999, "quote_volume": 16401.81741, "trades": 175, "taker_buy_base": 188070.0, "taker_buy_quote": 8407.41358 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0447, "high": 0.04474, "low": 0.0437, "close": 0.0439, "volume": 691893.0, "close_time": 1760417999999, "quote_volume": 30491.11748, "trades": 320, "taker_buy_base": 248900.0, "taker_buy_quote": 10964.99474 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.04386, "high": 0.0443, "low": 0.04324, "close": 0.04332, "volume": 1314597.0, "close_time": 1760421599999, "quote_volume": 57303.86699, "trades": 429, "taker_buy_base": 599755.0, "taker_buy_quote": 26148.34331 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.04333, "high": 0.04367, "low": 0.04111, "close": 0.0421, "volume": 3221276.0, "close_time": 1760425199999, "quote_volume": 135667.91709, "trades": 1101, "taker_buy_base": 1567233.0, "taker_buy_quote": 65978.54673 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.04206, "high": 0.04235, "low": 0.04139, "close": 0.04172, "volume": 1931346.0, "close_time": 1760428799999, "quote_volume": 80765.57993, "trades": 741, "taker_buy_base": 946543.0, "taker_buy_quote": 39542.71262 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.04172, "high": 0.04207, "low": 0.04143, "close": 0.04165, "volume": 697118.0, "close_time": 1760432399999, "quote_volume": 29054.82419, "trades": 408, "taker_buy_base": 301464.0, "taker_buy_quote": 12549.37142 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.04167, "high": 0.04203, "low": 0.0416, "close": 0.04187, "volume": 581314.0, "close_time": 1760435999999, "quote_volume": 24302.95724, "trades": 336, "taker_buy_base": 245084.0, "taker_buy_quote": 10237.2539 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.04182, "high": 0.04182, "low": 0.04073, "close": 0.04133, "volume": 1157752.0, "close_time": 1760439599999, "quote_volume": 47573.23738, "trades": 542, "taker_buy_base": 569714.0, "taker_buy_quote": 23417.04812 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.04133, "high": 0.04192, "low": 0.04133, "close": 0.04145, "volume": 616420.0, "close_time": 1760443199999, "quote_volume": 25651.61721, "trades": 289, "taker_buy_base": 271677.0, "taker_buy_quote": 11301.05103 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0415, "high": 0.04152, "low": 0.04089, "close": 0.04092, "volume": 563655.0, "close_time": 1760446799999, "quote_volume": 23209.1825, "trades": 307, "taker_buy_base": 296306.0, "taker_buy_quote": 12210.6766 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.04097, "high": 0.04185, "low": 0.04063, "close": 0.04139, "volume": 1209736.0, "close_time": 1760450399999, "quote_volume": 49817.47114, "trades": 715, "taker_buy_base": 602381.0, "taker_buy_quote": 24816.19809 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.04154, "high": 0.04234, "low": 0.04136, "close": 0.04173, "volume": 1039729.0, "close_time": 1760453999999, "quote_volume": 43723.2625, "trades": 511, "taker_buy_base": 523291.0, "taker_buy_quote": 22007.48796 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.04175, "high": 0.043, "low": 0.04149, "close": 0.043, "volume": 912186.0, "close_time": 1760457599999, "quote_volume": 38635.37893, "trades": 636, "taker_buy_base": 464170.0, "taker_buy_quote": 19652.91302 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.04302, "high": 0.04381, "low": 0.04263, "close": 0.04279, "volume": 1711093.0, "close_time": 1760461199999, "quote_volume": 73925.29314, "trades": 717, "taker_buy_base": 906192.0, "taker_buy_quote": 39122.51903 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.04276, "high": 0.04343, "low": 0.04234, "close": 0.04293, "volume": 698010.0, "close_time": 1760464799999, "quote_volume": 29955.45337, "trades": 390, "taker_buy_base": 317224.0, "taker_buy_quote": 13637.70548 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.04298, "high": 0.04346, "low": 0.04285, "close": 0.0429, "volume": 403084.0, "close_time": 1760468399999, "quote_volume": 17412.60036, "trades": 236, "taker_buy_base": 222422.0, "taker_buy_quote": 9601.81539 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.04295, "high": 0.04333, "low": 0.04216, "close": 0.04276, "volume": 1537923.0, "close_time": 1760471999999, "quote_volume": 65668.62899, "trades": 513, "taker_buy_base": 757465.0, "taker_buy_quote": 32327.66124 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.04276, "high": 0.04313, "low": 0.04257, "close": 0.04313, "volume": 233502.0, "close_time": 1760475599999, "quote_volume": 10002.97304, "trades": 124, "taker_buy_base": 132667.0, "taker_buy_quote": 5679.99501 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.04315, "high": 0.04329, "low": 0.04288, "close": 0.04327, "volume": 120067.0, "close_time": 1760479199999, "quote_volume": 5174.06894, "trades": 51, "taker_buy_base": 75551.0, "taker_buy_quote": 3253.67987 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.04338, "high": 0.04338, "low": 0.04304, "close": 0.04313, "volume": 38917.0, "close_time": 1760482799999, "quote_volume": 1683.22095, "trades": 20, "taker_buy_base": 15134.0, "taker_buy_quote": 652.51841 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.04315, "high": 0.04345, "low": 0.04314, "close": 0.04328, "volume": 131651.0, "close_time": 1760486399999, "quote_volume": 5704.28707, "trades": 81, "taker_buy_base": 78106.0, "taker_buy_quote": 3385.86458 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.04331, "high": 0.04337, "low": 0.04288, "close": 0.0431, "volume": 266941.0, "close_time": 1760489999999, "quote_volume": 11509.40356, "trades": 168, "taker_buy_base": 141487.0, "taker_buy_quote": 6098.96965 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.04314, "high": 0.04333, "low": 0.04285, "close": 0.04332, "volume": 237932.0, "close_time": 1760493599999, "quote_volume": 10244.81934, "trades": 144, "taker_buy_base": 126508.0, "taker_buy_quote": 5443.40716 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.04331, "high": 0.0438, "low": 0.04317, "close": 0.04376, "volume": 136875.0, "close_time": 1760497199999, "quote_volume": 5967.64337, "trades": 77, "taker_buy_base": 86326.0, "taker_buy_quote": 3763.27408 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.04363, "high": 0.04381, "low": 0.04341, "close": 0.04376, "volume": 286057.0, "close_time": 1760500799999, "quote_volume": 12481.02874, "trades": 129, "taker_buy_base": 146283.0, "taker_buy_quote": 6381.5501 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.04374, "high": 0.04502, "low": 0.04366, "close": 0.04486, "volume": 2331744.0, "close_time": 1760504399999, "quote_volume": 103766.91909, "trades": 899, "taker_buy_base": 1170873.0, "taker_buy_quote": 52106.90884 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.0448, "high": 0.04489, "low": 0.0441, "close": 0.04428, "volume": 425195.0, "close_time": 1760507999999, "quote_volume": 18890.02462, "trades": 181, "taker_buy_base": 222837.0, "taker_buy_quote": 9908.48839 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.04432, "high": 0.04471, "low": 0.04407, "close": 0.04449, "volume": 189653.0, "close_time": 1760511599999, "quote_volume": 8417.76431, "trades": 85, "taker_buy_base": 104907.0, "taker_buy_quote": 4656.42232 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.0445, "high": 0.04501, "low": 0.0442, "close": 0.04501, "volume": 643675.0, "close_time": 1760515199999, "quote_volume": 28789.83413, "trades": 253, "taker_buy_base": 307324.0, "taker_buy_quote": 13741.52684 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.04486, "high": 0.04589, "low": 0.04447, "close": 0.04496, "volume": 1620918.0, "close_time": 1760518799999, "quote_volume": 73257.89297, "trades": 786, "taker_buy_base": 893879.0, "taker_buy_quote": 40377.71419 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.04483, "high": 0.04501, "low": 0.04426, "close": 0.04464, "volume": 356757.0, "close_time": 1760522399999, "quote_volume": 15927.01653, "trades": 141, "taker_buy_base": 116387.0, "taker_buy_quote": 5197.80761 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.04468, "high": 0.04478, "low": 0.04441, "close": 0.04451, "volume": 333135.0, "close_time": 1760525999999, "quote_volume": 14872.86411, "trades": 109, "taker_buy_base": 168351.0, "taker_buy_quote": 7516.84719 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.04452, "high": 0.04457, "low": 0.0439, "close": 0.04443, "volume": 198062.0, "close_time": 1760529599999, "quote_volume": 8748.31481, "trades": 78, "taker_buy_base": 72116.0, "taker_buy_quote": 3180.34493 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.04443, "high": 0.04459, "low": 0.04382, "close": 0.04382, "volume": 523236.0, "close_time": 1760533199999, "quote_volume": 23166.19504, "trades": 195, "taker_buy_base": 253628.0, "taker_buy_quote": 11229.98106 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.04375, "high": 0.04402, "low": 0.04285, "close": 0.04379, "volume": 1202236.0, "close_time": 1760536799999, "quote_volume": 52331.94118, "trades": 511, "taker_buy_base": 602362.0, "taker_buy_quote": 26221.11667 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.0438, "high": 0.04425, "low": 0.04294, "close": 0.04294, "volume": 316197.0, "close_time": 1760540399999, "quote_volume": 13810.31371, "trades": 176, "taker_buy_base": 116988.0, "taker_buy_quote": 5111.68726 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.0431, "high": 0.04345, "low": 0.04244, "close": 0.04272, "volume": 456952.0, "close_time": 1760543999999, "quote_volume": 19604.62827, "trades": 171, "taker_buy_base": 210281.0, "taker_buy_quote": 9020.6323 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.04289, "high": 0.04292, "low": 0.04239, "close": 0.0427, "volume": 522163.0, "close_time": 1760547599999, "quote_volume": 22285.17282, "trades": 188, "taker_buy_base": 223707.0, "taker_buy_quote": 9549.5748 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.0425, "high": 0.04269, "low": 0.04226, "close": 0.04266, "volume": 526812.0, "close_time": 1760551199999, "quote_volume": 22375.27877, "trades": 160, "taker_buy_base": 255001.0, "taker_buy_quote": 10834.7596 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.0427, "high": 0.04314, "low": 0.04256, "close": 0.04313, "volume": 260441.0, "close_time": 1760554799999, "quote_volume": 11140.06331, "trades": 72, "taker_buy_base": 143965.0, "taker_buy_quote": 6158.28997 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.04302, "high": 0.04328, "low": 0.04271, "close": 0.04284, "volume": 596320.0, "close_time": 1760558399999, "quote_volume": 25625.29062, "trades": 154, "taker_buy_base": 191624.0, "taker_buy_quote": 8218.90351 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0429, "high": 0.0432, "low": 0.04209, "close": 0.04267, "volume": 936204.0, "close_time": 1760561999999, "quote_volume": 39795.46541, "trades": 241, "taker_buy_base": 429125.0, "taker_buy_quote": 18249.40359 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.04258, "high": 0.04266, "low": 0.04211, "close": 0.04229, "volume": 231671.0, "close_time": 1760565599999, "quote_volume": 9816.51222, "trades": 89, "taker_buy_base": 124688.0, "taker_buy_quote": 5281.62577 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.0427, "high": 0.04295, "low": 0.04261, "close": 0.04261, "volume": 39176.0, "close_time": 1760569199999, "quote_volume": 1676.94984, "trades": 26, "taker_buy_base": 15652.0, "taker_buy_quote": 669.51833 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.04274, "high": 0.04305, "low": 0.04274, "close": 0.04299, "volume": 75818.0, "close_time": 1760572799999, "quote_volume": 3254.87521, "trades": 44, "taker_buy_base": 55499.0, "taker_buy_quote": 2383.14604 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.04281, "high": 0.04296, "low": 0.04261, "close": 0.04261, "volume": 140206.0, "close_time": 1760576399999, "quote_volume": 5996.09678, "trades": 60, "taker_buy_base": 76474.0, "taker_buy_quote": 3270.18986 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.04261, "high": 0.04314, "low": 0.04261, "close": 0.04307, "volume": 93539.0, "close_time": 1760579999999, "quote_volume": 4015.18926, "trades": 39, "taker_buy_base": 63277.0, "taker_buy_quote": 2715.97428 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.04303, "high": 0.04323, "low": 0.04284, "close": 0.04312, "volume": 98717.0, "close_time": 1760583599999, "quote_volume": 4243.55321, "trades": 27, "taker_buy_base": 50001.0, "taker_buy_quote": 2150.91584 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.04312, "high": 0.04328, "low": 0.04311, "close": 0.04323, "volume": 32431.0, "close_time": 1760587199999, "quote_volume": 1401.53139, "trades": 9, "taker_buy_base": 7114.0, "taker_buy_quote": 307.52535 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.04314, "high": 0.04332, "low": 0.04278, "close": 0.04293, "volume": 47939.0, "close_time": 1760590799999, "quote_volume": 2066.09939, "trades": 15, "taker_buy_base": 21981.0, "taker_buy_quote": 946.3178 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.0428, "high": 0.04335, "low": 0.04262, "close": 0.04275, "volume": 1044605.0, "close_time": 1760594399999, "quote_volume": 45107.76534, "trades": 308, "taker_buy_base": 489996.0, "taker_buy_quote": 21158.46049 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.04303, "high": 0.04356, "low": 0.04293, "close": 0.04345, "volume": 142154.0, "close_time": 1760597999999, "quote_volume": 6135.29126, "trades": 74, "taker_buy_base": 82772.0, "taker_buy_quote": 3575.81673 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.04309, "high": 0.04316, "low": 0.043, "close": 0.04302, "volume": 75425.0, "close_time": 1760601599999, "quote_volume": 3250.27573, "trades": 37, "taker_buy_base": 22252.0, "taker_buy_quote": 958.21232 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.04295, "high": 0.04303, "low": 0.04259, "close": 0.04263, "volume": 30875.0, "close_time": 1760605199999, "quote_volume": 1319.65662, "trades": 23, "taker_buy_base": 16691.0, "taker_buy_quote": 713.79178 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.04263, "high": 0.04336, "low": 0.04155, "close": 0.04328, "volume": 1224453.0, "close_time": 1760608799999, "quote_volume": 51594.63293, "trades": 388, "taker_buy_base": 673744.0, "taker_buy_quote": 28368.91982 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.04316, "high": 0.04355, "low": 0.0429, "close": 0.04323, "volume": 89809.0, "close_time": 1760612399999, "quote_volume": 3870.69239, "trades": 60, "taker_buy_base": 23827.0, "taker_buy_quote": 1029.39686 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.04331, "high": 0.04337, "low": 0.04302, "close": 0.04306, "volume": 57823.0, "close_time": 1760615999999, "quote_volume": 2498.4841, "trades": 43, "taker_buy_base": 28559.0, "taker_buy_quote": 1234.3548 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.04327, "high": 0.04347, "low": 0.04313, "close": 0.04341, "volume": 206338.0, "close_time": 1760619599999, "quote_volume": 8915.27843, "trades": 96, "taker_buy_base": 126636.0, "taker_buy_quote": 5473.9476 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.04337, "high": 0.04352, "low": 0.04293, "close": 0.04293, "volume": 238470.0, "close_time": 1760623199999, "quote_volume": 10325.67872, "trades": 79, "taker_buy_base": 61684.0, "taker_buy_quote": 2670.72392 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.04302, "high": 0.04336, "low": 0.0422, "close": 0.04258, "volume": 300712.0, "close_time": 1760626799999, "quote_volume": 12808.07695, "trades": 214, "taker_buy_base": 155876.0, "taker_buy_quote": 6648.92878 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.04257, "high": 0.04276, "low": 0.04123, "close": 0.04143, "volume": 662363.0, "close_time": 1760630399999, "quote_volume": 27681.23909, "trades": 376, "taker_buy_base": 333213.0, "taker_buy_quote": 13932.78853 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.04138, "high": 0.04247, "low": 0.04086, "close": 0.04247, "volume": 752469.0, "close_time": 1760633999999, "quote_volume": 31073.15438, "trades": 375, "taker_buy_base": 369415.0, "taker_buy_quote": 15254.00697 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.04243, "high": 0.04243, "low": 0.0416, "close": 0.04166, "volume": 222341.0, "close_time": 1760637599999, "quote_volume": 9336.64551, "trades": 165, "taker_buy_base": 121759.0, "taker_buy_quote": 5108.73522 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.04166, "high": 0.04189, "low": 0.04119, "close": 0.04155, "volume": 307966.0, "close_time": 1760641199999, "quote_volume": 12839.9588, "trades": 146, "taker_buy_base": 152654.0, "taker_buy_quote": 6360.59095 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.04154, "high": 0.0416, "low": 0.04075, "close": 0.04119, "volume": 183820.0, "close_time": 1760644799999, "quote_volume": 7554.54819, "trades": 109, "taker_buy_base": 77200.0, "taker_buy_quote": 3177.40548 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.04121, "high": 0.04129, "low": 0.04064, "close": 0.04096, "volume": 57582.0, "close_time": 1760648399999, "quote_volume": 2361.41709, "trades": 62, "taker_buy_base": 28829.0, "taker_buy_quote": 1182.40257 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.04098, "high": 0.04143, "low": 0.04096, "close": 0.04143, "volume": 46078.0, "close_time": 1760651999999, "quote_volume": 1894.98077, "trades": 44, "taker_buy_base": 24503.0, "taker_buy_quote": 1008.58681 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.04126, "high": 0.04136, "low": 0.04102, "close": 0.04102, "volume": 32432.0, "close_time": 1760655599999, "quote_volume": 1337.67809, "trades": 58, "taker_buy_base": 18629.0, "taker_buy_quote": 769.05532 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.04114, "high": 0.0416, "low": 0.04114, "close": 0.04139, "volume": 483734.0, "close_time": 1760659199999, "quote_volume": 20037.22292, "trades": 304, "taker_buy_base": 239107.0, "taker_buy_quote": 9910.22207 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.04141, "high": 0.04151, "low": 0.04133, "close": 0.04134, "volume": 34519.0, "close_time": 1760662799999, "quote_volume": 1429.26531, "trades": 35, "taker_buy_base": 30636.0, "taker_buy_quote": 1268.6686 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.04142, "high": 0.04179, "low": 0.04135, "close": 0.04139, "volume": 124745.0, "close_time": 1760666399999, "quote_volume": 5201.52322, "trades": 60, "taker_buy_base": 75785.0, "taker_buy_quote": 3157.37603 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.04141, "high": 0.04154, "low": 0.04127, "close": 0.04153, "volume": 31922.0, "close_time": 1760669999999, "quote_volume": 1321.95747, "trades": 27, "taker_buy_base": 28615.0, "taker_buy_quote": 1184.9378 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.04153, "high": 0.04153, "low": 0.04144, "close": 0.04144, "volume": 8729.0, "close_time": 1760673599999, "quote_volume": 361.98414, "trades": 8, "taker_buy_base": 5526.0, "taker_buy_quote": 229.12482 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.04153, "high": 0.0416, "low": 0.04137, "close": 0.04139, "volume": 13791.0, "close_time": 1760677199999, "quote_volume": 572.15381, "trades": 20, "taker_buy_base": 10505.0, "taker_buy_quote": 435.60861 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.0413, "high": 0.04162, "low": 0.04092, "close": 0.041, "volume": 444871.0, "close_time": 1760680799999, "quote_volume": 18396.38849, "trades": 341, "taker_buy_base": 223196.0, "taker_buy_quote": 9225.32949 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.04098, "high": 0.04118, "low": 0.03949, "close": 0.03954, "volume": 646446.0, "close_time": 1760684399999, "quote_volume": 25871.12617, "trades": 385, "taker_buy_base": 264629.0, "taker_buy_quote": 10553.88786 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.03958, "high": 0.03982, "low": 0.0387, "close": 0.03885, "volume": 1131845.0, "close_time": 1760687999999, "quote_volume": 44549.66981, "trades": 576, "taker_buy_base": 513631.0, "taker_buy_quote": 20236.33863 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.03879, "high": 0.03906, "low": 0.03818, "close": 0.0388, "volume": 586276.0, "close_time": 1760691599999, "quote_volume": 22594.91843, "trades": 310, "taker_buy_base": 309995.0, "taker_buy_quote": 11955.95693 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.03886, "high": 0.03982, "low": 0.03868, "close": 0.03912, "volume": 528393.0, "close_time": 1760695199999, "quote_volume": 20654.63436, "trades": 256, "taker_buy_base": 185161.0, "taker_buy_quote": 7248.98764 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.03895, "high": 0.0391, "low": 0.03827, "close": 0.03892, "volume": 283474.0, "close_time": 1760698799999, "quote_volume": 10950.20503, "trades": 162, "taker_buy_base": 129533.0, "taker_buy_quote": 5015.76441 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.03915, "high": 0.04024, "low": 0.03906, "close": 0.03989, "volume": 511246.0, "close_time": 1760702399999, "quote_volume": 20255.28977, "trades": 200, "taker_buy_base": 227263.0, "taker_buy_quote": 9017.63366 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.03992, "high": 0.03997, "low": 0.03959, "close": 0.03961, "volume": 55952.0, "close_time": 1760705999999, "quote_volume": 2222.92964, "trades": 46, "taker_buy_base": 36910.0, "taker_buy_quote": 1467.80278 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.03954, "high": 0.03984, "low": 0.03915, "close": 0.03981, "volume": 227174.0, "close_time": 1760709599999, "quote_volume": 8998.89462, "trades": 130, "taker_buy_base": 121898.0, "taker_buy_quote": 4824.14846 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.03956, "high": 0.03962, "low": 0.03867, "close": 0.03918, "volume": 135982.0, "close_time": 1760713199999, "quote_volume": 5341.57465, "trades": 111, "taker_buy_base": 57012.0, "taker_buy_quote": 2242.71646 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.03927, "high": 0.03982, "low": 0.0391, "close": 0.03981, "volume": 142198.0, "close_time": 1760716799999, "quote_volume": 5600.60061, "trades": 83, "taker_buy_base": 68308.0, "taker_buy_quote": 2690.74922 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.03979, "high": 0.04025, "low": 0.0394, "close": 0.03944, "volume": 229210.0, "close_time": 1760720399999, "quote_volume": 9169.5916, "trades": 162, "taker_buy_base": 108372.0, "taker_buy_quote": 4334.5989 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.03951, "high": 0.03979, "low": 0.03945, "close": 0.03971, "volume": 41723.0, "close_time": 1760723999999, "quote_volume": 1652.76865, "trades": 53, "taker_buy_base": 30032.0, "taker_buy_quote": 1189.48385 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.03986, "high": 0.03999, "low": 0.03968, "close": 0.03969, "volume": 20513.0, "close_time": 1760727599999, "quote_volume": 817.62617, "trades": 20, "taker_buy_base": 18364.0, "taker_buy_quote": 732.31829 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.03972, "high": 0.03984, "low": 0.03952, "close": 0.03971, "volume": 30705.0, "close_time": 1760731199999, "quote_volume": 1218.29338, "trades": 39, "taker_buy_base": 21712.0, "taker_buy_quote": 861.94457 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.03969, "high": 0.04004, "low": 0.03969, "close": 0.03989, "volume": 45637.0, "close_time": 1760734799999, "quote_volume": 1821.74203, "trades": 35, "taker_buy_base": 45386.0, "taker_buy_quote": 1811.71462 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.0399, "high": 0.04021, "low": 0.0399, "close": 0.04012, "volume": 32893.0, "close_time": 1760738399999, "quote_volume": 1319.2781, "trades": 32, "taker_buy_base": 30892.0, "taker_buy_quote": 1238.95796 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.04009, "high": 0.04009, "low": 0.03976, "close": 0.03982, "volume": 19928.0, "close_time": 1760741999999, "quote_volume": 796.23291, "trades": 19, "taker_buy_base": 12380.0, "taker_buy_quote": 495.54819 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.03976, "high": 0.03976, "low": 0.03961, "close": 0.03961, "volume": 2627.0, "close_time": 1760745599999, "quote_volume": 104.21633, "trades": 8, "taker_buy_base": 1487.0, "taker_buy_quote": 58.90007 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03964, "high": 0.03976, "low": 0.03951, "close": 0.03966, "volume": 50818.0, "close_time": 1760749199999, "quote_volume": 2013.44148, "trades": 22, "taker_buy_base": 39998.0, "taker_buy_quote": 1584.88666 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.03972, "high": 0.04011, "low": 0.03972, "close": 0.04007, "volume": 35730.0, "close_time": 1760752799999, "quote_volume": 1426.80332, "trades": 28, "taker_buy_base": 15617.0, "taker_buy_quote": 623.66997 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.04011, "high": 0.04011, "low": 0.03971, "close": 0.03973, "volume": 31098.0, "close_time": 1760756399999, "quote_volume": 1241.41861, "trades": 17, "taker_buy_base": 12501.0, "taker_buy_quote": 498.02308 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.0401, "high": 0.04011, "low": 0.0401, "close": 0.04011, "volume": 3163.0, "close_time": 1760759999999, "quote_volume": 126.83756, "trades": 3, "taker_buy_base": 3037.0, "taker_buy_quote": 121.7837 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.03986, "high": 0.03986, "low": 0.03976, "close": 0.03984, "volume": 19941.0, "close_time": 1760763599999, "quote_volume": 794.18628, "trades": 15, "taker_buy_base": 4876.0, "taker_buy_quote": 194.03839 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.03966, "high": 0.03994, "low": 0.03966, "close": 0.03994, "volume": 10141.0, "close_time": 1760767199999, "quote_volume": 402.70489, "trades": 5, "taker_buy_base": 9693.0, "taker_buy_quote": 384.81177 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.03998, "high": 0.04019, "low": 0.03989, "close": 0.04018, "volume": 86977.0, "close_time": 1760770799999, "quote_volume": 3482.23733, "trades": 32, "taker_buy_base": 75457.0, "taker_buy_quote": 3021.92657 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.04018, "high": 0.04065, "low": 0.0401, "close": 0.0401, "volume": 86527.0, "close_time": 1760774399999, "quote_volume": 3492.86294, "trades": 64, "taker_buy_base": 52725.0, "taker_buy_quote": 2126.32599 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0404, "high": 0.04048, "low": 0.0402, "close": 0.04023, "volume": 34382.0, "close_time": 1760777999999, "quote_volume": 1387.32356, "trades": 27, "taker_buy_base": 20022.0, "taker_buy_quote": 807.59006 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.04027, "high": 0.04044, "low": 0.04021, "close": 0.04031, "volume": 47191.0, "close_time": 1760781599999, "quote_volume": 1902.38835, "trades": 30, "taker_buy_base": 21658.0, "taker_buy_quote": 872.96044 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.04044, "high": 0.04057, "low": 0.04038, "close": 0.04045, "volume": 48736.0, "close_time": 1760785199999, "quote_volume": 1971.69971, "trades": 21, "taker_buy_base": 12590.0, "taker_buy_quote": 509.29673 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.04046, "high": 0.04061, "low": 0.04034, "close": 0.04061, "volume": 81142.0, "close_time": 1760788799999, "quote_volume": 3285.21009, "trades": 49, "taker_buy_base": 45109.0, "taker_buy_quote": 1825.73807 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.04049, "high": 0.04072, "low": 0.04041, "close": 0.04063, "volume": 47856.0, "close_time": 1760792399999, "quote_volume": 1939.9441, "trades": 29, "taker_buy_base": 34241.0, "taker_buy_quote": 1386.36418 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.0404, "high": 0.04042, "low": 0.03996, "close": 0.04009, "volume": 303499.0, "close_time": 1760795999999, "quote_volume": 12200.15937, "trades": 132, "taker_buy_base": 165340.0, "taker_buy_quote": 6646.35366 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.04009, "high": 0.04009, "low": 0.03979, "close": 0.03999, "volume": 18267.0, "close_time": 1760799599999, "quote_volume": 729.77541, "trades": 11, "taker_buy_base": 11415.0, "taker_buy_quote": 456.72047 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.04032, "high": 0.04032, "low": 0.04004, "close": 0.0402, "volume": 69227.0, "close_time": 1760803199999, "quote_volume": 2780.24965, "trades": 35, "taker_buy_base": 34146.0, "taker_buy_quote": 1370.94484 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.04025, "high": 0.04025, "low": 0.03975, "close": 0.04001, "volume": 39283.0, "close_time": 1760806799999, "quote_volume": 1566.92441, "trades": 22, "taker_buy_base": 23306.0, "taker_buy_quote": 930.67361 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.04, "high": 0.04055, "low": 0.03986, "close": 0.04055, "volume": 65775.0, "close_time": 1760810399999, "quote_volume": 2644.75574, "trades": 33, "taker_buy_base": 44136.0, "taker_buy_quote": 1775.95925 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.04049, "high": 0.04049, "low": 0.04044, "close": 0.04048, "volume": 21599.0, "close_time": 1760813999999, "quote_volume": 874.01631, "trades": 16, "taker_buy_base": 15651.0, "taker_buy_quote": 633.36075 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.04035, "high": 0.0405, "low": 0.04028, "close": 0.04028, "volume": 48343.0, "close_time": 1760817599999, "quote_volume": 1951.49195, "trades": 19, "taker_buy_base": 16119.0, "taker_buy_quote": 651.06953 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.04026, "high": 0.04031, "low": 0.04026, "close": 0.04028, "volume": 25772.0, "close_time": 1760821199999, "quote_volume": 1038.2838, "trades": 19, "taker_buy_base": 5553.0, "taker_buy_quote": 223.82538 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.03991, "high": 0.03999, "low": 0.03991, "close": 0.03999, "volume": 254.0, "close_time": 1760824799999, "quote_volume": 10.14714, "trades": 2, "taker_buy_base": 125.0, "taker_buy_quote": 4.99875 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.04005, "high": 0.04006, "low": 0.0399, "close": 0.04006, "volume": 81059.0, "close_time": 1760828399999, "quote_volume": 3242.0396, "trades": 71, "taker_buy_base": 59746.0, "taker_buy_quote": 2389.63852 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.04002, "high": 0.04054, "low": 0.03999, "close": 0.0402, "volume": 542512.0, "close_time": 1760831999999, "quote_volume": 21831.25782, "trades": 249, "taker_buy_base": 313908.0, "taker_buy_quote": 12627.3818 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.04015, "high": 0.0402, "low": 0.03979, "close": 0.03993, "volume": 39520.0, "close_time": 1760835599999, "quote_volume": 1581.13652, "trades": 33, "taker_buy_base": 29333.0, "taker_buy_quote": 1173.79006 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.03987, "high": 0.04013, "low": 0.03987, "close": 0.04013, "volume": 59263.0, "close_time": 1760839199999, "quote_volume": 2370.88503, "trades": 56, "taker_buy_base": 53167.0, "taker_buy_quote": 2126.97645 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.04011, "high": 0.04014, "low": 0.04001, "close": 0.0401, "volume": 52604.0, "close_time": 1760842799999, "quote_volume": 2107.52253, "trades": 47, "taker_buy_base": 46749.0, "taker_buy_quote": 1873.15971 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.04006, "high": 0.04042, "low": 0.04004, "close": 0.04042, "volume": 34592.0, "close_time": 1760846399999, "quote_volume": 1391.35348, "trades": 34, "taker_buy_base": 29100.0, "taker_buy_quote": 1169.69636 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0404, "high": 0.04042, "low": 0.04002, "close": 0.04002, "volume": 37297.0, "close_time": 1760849999999, "quote_volume": 1496.21933, "trades": 43, "taker_buy_base": 24345.0, "taker_buy_quote": 977.26927 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.04009, "high": 0.04021, "low": 0.03971, "close": 0.03971, "volume": 81539.0, "close_time": 1760853599999, "quote_volume": 3265.59147, "trades": 60, "taker_buy_base": 59980.0, "taker_buy_quote": 2401.98857 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.03987, "high": 0.03987, "low": 0.03942, "close": 0.0396, "volume": 56267.0, "close_time": 1760857199999, "quote_volume": 2228.44944, "trades": 32, "taker_buy_base": 29259.0, "taker_buy_quote": 1157.47987 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.03967, "high": 0.03989, "low": 0.03967, "close": 0.03989, "volume": 27957.0, "close_time": 1760860799999, "quote_volume": 1111.14977, "trades": 24, "taker_buy_base": 15780.0, "taker_buy_quote": 627.47949 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.03992, "high": 0.04037, "low": 0.03952, "close": 0.03983, "volume": 420786.0, "close_time": 1760864399999, "quote_volume": 16862.2067, "trades": 162, "taker_buy_base": 224506.0, "taker_buy_quote": 8994.38479 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.03961, "high": 0.04072, "low": 0.03951, "close": 0.04043, "volume": 157994.0, "close_time": 1760867999999, "quote_volume": 6342.86467, "trades": 115, "taker_buy_base": 107300.0, "taker_buy_quote": 4305.64895 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.04043, "high": 0.04073, "low": 0.04009, "close": 0.04059, "volume": 250000.0, "close_time": 1760871599999, "quote_volume": 10131.24805, "trades": 236, "taker_buy_base": 101955.0, "taker_buy_quote": 4133.05722 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.04065, "high": 0.04093, "low": 0.04039, "close": 0.04047, "volume": 147804.0, "close_time": 1760875199999, "quote_volume": 6014.21752, "trades": 125, "taker_buy_base": 74699.0, "taker_buy_quote": 3038.7453 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.04044, "high": 0.04046, "low": 0.04004, "close": 0.04016, "volume": 81897.0, "close_time": 1760878799999, "quote_volume": 3293.83389, "trades": 92, "taker_buy_base": 36001.0, "taker_buy_quote": 1447.52005 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.04007, "high": 0.04076, "low": 0.03999, "close": 0.0407, "volume": 239190.0, "close_time": 1760882399999, "quote_volume": 9650.53679, "trades": 133, "taker_buy_base": 130618.0, "taker_buy_quote": 5268.92978 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.04048, "high": 0.04076, "low": 0.04036, "close": 0.0405, "volume": 76415.0, "close_time": 1760885999999, "quote_volume": 3094.7493, "trades": 90, "taker_buy_base": 41433.0, "taker_buy_quote": 1676.71228 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.04054, "high": 0.04054, "low": 0.04033, "close": 0.04035, "volume": 43476.0, "close_time": 1760889599999, "quote_volume": 1756.80984, "trades": 44, "taker_buy_base": 26847.0, "taker_buy_quote": 1084.9411 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.04039, "high": 0.04044, "low": 0.04012, "close": 0.04024, "volume": 76087.0, "close_time": 1760893199999, "quote_volume": 3066.42669, "trades": 75, "taker_buy_base": 46304.0, "taker_buy_quote": 1865.17486 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.04026, "high": 0.04062, "low": 0.03984, "close": 0.03991, "volume": 388090.0, "close_time": 1760896799999, "quote_volume": 15590.13659, "trades": 276, "taker_buy_base": 188537.0, "taker_buy_quote": 7575.23348 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.04002, "high": 0.04017, "low": 0.03988, "close": 0.0401, "volume": 56227.0, "close_time": 1760900399999, "quote_volume": 2247.49319, "trades": 71, "taker_buy_base": 35732.0, "taker_buy_quote": 1428.34473 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.04005, "high": 0.04008, "low": 0.03986, "close": 0.03991, "volume": 64564.0, "close_time": 1760903999999, "quote_volume": 2579.76161, "trades": 28, "taker_buy_base": 38984.0, "taker_buy_quote": 1557.61203 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.04004, "high": 0.04012, "low": 0.03985, "close": 0.04012, "volume": 32769.0, "close_time": 1760907599999, "quote_volume": 1312.49657, "trades": 28, "taker_buy_base": 20159.0, "taker_buy_quote": 807.09584 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.04006, "high": 0.04006, "low": 0.0398, "close": 0.0398, "volume": 42336.0, "close_time": 1760911199999, "quote_volume": 1691.12675, "trades": 22, "taker_buy_base": 23787.0, "taker_buy_quote": 949.95826 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.03998, "high": 0.04008, "low": 0.03995, "close": 0.03997, "volume": 115184.0, "close_time": 1760914799999, "quote_volume": 4609.15137, "trades": 24, "taker_buy_base": 67995.0, "taker_buy_quote": 2720.30763 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.03994, "high": 0.04017, "low": 0.03979, "close": 0.0399, "volume": 322531.0, "close_time": 1760918399999, "quote_volume": 12893.77759, "trades": 92, "taker_buy_base": 176870.0, "taker_buy_quote": 7074.18365 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0397, "high": 0.0397, "low": 0.03906, "close": 0.03949, "volume": 487993.0, "close_time": 1760921999999, "quote_volume": 19210.91144, "trades": 137, "taker_buy_base": 259831.0, "taker_buy_quote": 10224.76476 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.03961, "high": 0.03968, "low": 0.03944, "close": 0.03953, "volume": 45289.0, "close_time": 1760925599999, "quote_volume": 1793.73606, "trades": 21, "taker_buy_base": 37486.0, "taker_buy_quote": 1485.39693 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.0395, "high": 0.03983, "low": 0.03937, "close": 0.03983, "volume": 50211.0, "close_time": 1760929199999, "quote_volume": 1990.27895, "trades": 32, "taker_buy_base": 27357.0, "taker_buy_quote": 1081.50796 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.03972, "high": 0.04085, "low": 0.03972, "close": 0.04072, "volume": 46468.0, "close_time": 1760932799999, "quote_volume": 1881.19488, "trades": 34, "taker_buy_base": 32953.0, "taker_buy_quote": 1332.57827 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.04078, "high": 0.04085, "low": 0.04056, "close": 0.04079, "volume": 82862.0, "close_time": 1760936399999, "quote_volume": 3370.15352, "trades": 50, "taker_buy_base": 28271.0, "taker_buy_quote": 1151.05578 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.04077, "high": 0.04095, "low": 0.04062, "close": 0.04077, "volume": 22618.0, "close_time": 1760939999999, "quote_volume": 921.25828, "trades": 19, "taker_buy_base": 12410.0, "taker_buy_quote": 505.4874 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.04078, "high": 0.04111, "low": 0.04077, "close": 0.04089, "volume": 165210.0, "close_time": 1760943599999, "quote_volume": 6764.78575, "trades": 67, "taker_buy_base": 103415.0, "taker_buy_quote": 4232.01683 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.04081, "high": 0.04105, "low": 0.04072, "close": 0.04087, "volume": 111936.0, "close_time": 1760947199999, "quote_volume": 4577.63081, "trades": 38, "taker_buy_base": 35654.0, "taker_buy_quote": 1459.55556 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.04075, "high": 0.04094, "low": 0.04065, "close": 0.04071, "volume": 37151.0, "close_time": 1760950799999, "quote_volume": 1515.21536, "trades": 30, "taker_buy_base": 15332.0, "taker_buy_quote": 625.72913 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.04069, "high": 0.04073, "low": 0.04039, "close": 0.0406, "volume": 36593.0, "close_time": 1760954399999, "quote_volume": 1487.46422, "trades": 17, "taker_buy_base": 25440.0, "taker_buy_quote": 1035.70125 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.0406, "high": 0.04078, "low": 0.04038, "close": 0.04044, "volume": 151960.0, "close_time": 1760957999999, "quote_volume": 6167.50967, "trades": 57, "taker_buy_base": 88605.0, "taker_buy_quote": 3592.50529 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.04042, "high": 0.04051, "low": 0.04036, "close": 0.04042, "volume": 114948.0, "close_time": 1760961599999, "quote_volume": 4645.01815, "trades": 36, "taker_buy_base": 44441.0, "taker_buy_quote": 1795.61004 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.04034, "high": 0.04052, "low": 0.04032, "close": 0.04037, "volume": 54400.0, "close_time": 1760965199999, "quote_volume": 2199.35215, "trades": 14, "taker_buy_base": 26221.0, "taker_buy_quote": 1060.17994 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.04044, "high": 0.04069, "low": 0.04017, "close": 0.04062, "volume": 327411.0, "close_time": 1760968799999, "quote_volume": 13247.19729, "trades": 99, "taker_buy_base": 145945.0, "taker_buy_quote": 5900.92532 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.04062, "high": 0.04069, "low": 0.04032, "close": 0.04067, "volume": 160137.0, "close_time": 1760972399999, "quote_volume": 6497.22153, "trades": 51, "taker_buy_base": 81958.0, "taker_buy_quote": 3325.86534 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.04065, "high": 0.04067, "low": 0.04039, "close": 0.04041, "volume": 309632.0, "close_time": 1760975999999, "quote_volume": 12563.46189, "trades": 105, "taker_buy_base": 140166.0, "taker_buy_quote": 5685.36052 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.04025, "high": 0.04029, "low": 0.03949, "close": 0.04001, "volume": 2232720.0, "close_time": 1760979599999, "quote_volume": 88908.64904, "trades": 527, "taker_buy_base": 1695006.0, "taker_buy_quote": 67476.68638 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.04012, "high": 0.04016, "low": 0.03983, "close": 0.04003, "volume": 161727.0, "close_time": 1760983199999, "quote_volume": 6473.89319, "trades": 81, "taker_buy_base": 113127.0, "taker_buy_quote": 4524.21734 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.04004, "high": 0.04015, "low": 0.0398, "close": 0.04013, "volume": 146040.0, "close_time": 1760986799999, "quote_volume": 5838.63586, "trades": 98, "taker_buy_base": 105895.0, "taker_buy_quote": 4235.51771 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.04003, "high": 0.04048, "low": 0.04, "close": 0.0404, "volume": 140125.0, "close_time": 1760990399999, "quote_volume": 5640.07689, "trades": 80, "taker_buy_base": 117002.0, "taker_buy_quote": 4709.16378 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.04038, "high": 0.04053, "low": 0.04029, "close": 0.04047, "volume": 85145.0, "close_time": 1760993999999, "quote_volume": 3439.10074, "trades": 42, "taker_buy_base": 58151.0, "taker_buy_quote": 2348.87338 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.04048, "high": 0.0407, "low": 0.04038, "close": 0.0404, "volume": 152703.0, "close_time": 1760997599999, "quote_volume": 6194.84838, "trades": 59, "taker_buy_base": 89439.0, "taker_buy_quote": 3628.45485 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.04046, "high": 0.04068, "low": 0.04039, "close": 0.04052, "volume": 227449.0, "close_time": 1761001199999, "quote_volume": 9223.77712, "trades": 176, "taker_buy_base": 173588.0, "taker_buy_quote": 7041.95441 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.04052, "high": 0.04082, "low": 0.04043, "close": 0.04052, "volume": 476742.0, "close_time": 1761004799999, "quote_volume": 19363.20295, "trades": 268, "taker_buy_base": 291474.0, "taker_buy_quote": 11839.03114 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.04046, "high": 0.04063, "low": 0.04039, "close": 0.0404, "volume": 71796.0, "close_time": 1761008399999, "quote_volume": 2905.53646, "trades": 55, "taker_buy_base": 51049.0, "taker_buy_quote": 2065.39179 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.04041, "high": 0.04041, "low": 0.03996, "close": 0.03996, "volume": 34780.0, "close_time": 1761011999999, "quote_volume": 1396.75679, "trades": 27, "taker_buy_base": 21511.0, "taker_buy_quote": 865.74221 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.03997, "high": 0.04002, "low": 0.03976, "close": 0.03976, "volume": 34874.0, "close_time": 1761015599999, "quote_volume": 1391.92442, "trades": 30, "taker_buy_base": 20134.0, "taker_buy_quote": 803.8188 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.03986, "high": 0.03993, "low": 0.03963, "close": 0.03972, "volume": 100809.0, "close_time": 1761019199999, "quote_volume": 4011.83542, "trades": 77, "taker_buy_base": 60773.0, "taker_buy_quote": 2419.28311 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.03968, "high": 0.03968, "low": 0.039, "close": 0.039, "volume": 152141.0, "close_time": 1761022799999, "quote_volume": 5994.3412, "trades": 102, "taker_buy_base": 92637.0, "taker_buy_quote": 3655.94149 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.03898, "high": 0.039, "low": 0.03876, "close": 0.03893, "volume": 1079744.0, "close_time": 1761026399999, "quote_volume": 41999.27717, "trades": 264, "taker_buy_base": 875148.0, "taker_buy_quote": 34043.23306 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.03894, "high": 0.0392, "low": 0.03875, "close": 0.03913, "volume": 83865.0, "close_time": 1761029999999, "quote_volume": 3271.39371, "trades": 69, "taker_buy_base": 66043.0, "taker_buy_quote": 2574.69709 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.03911, "high": 0.03921, "low": 0.03882, "close": 0.03921, "volume": 99605.0, "close_time": 1761033599999, "quote_volume": 3885.45765, "trades": 60, "taker_buy_base": 69798.0, "taker_buy_quote": 2724.19979 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.03922, "high": 0.03922, "low": 0.03879, "close": 0.03902, "volume": 58948.0, "close_time": 1761037199999, "quote_volume": 2299.5483, "trades": 34, "taker_buy_base": 32885.0, "taker_buy_quote": 1282.61025 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.03897, "high": 0.03909, "low": 0.0388, "close": 0.0389, "volume": 47341.0, "close_time": 1761040799999, "quote_volume": 1845.84857, "trades": 35, "taker_buy_base": 20264.0, "taker_buy_quote": 789.77508 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.03905, "high": 0.04008, "low": 0.03905, "close": 0.04001, "volume": 256069.0, "close_time": 1761044399999, "quote_volume": 10128.73051, "trades": 108, "taker_buy_base": 146211.0, "taker_buy_quote": 5782.10736 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.03992, "high": 0.04254, "low": 0.03992, "close": 0.04161, "volume": 5558174.0, "close_time": 1761047999999, "quote_volume": 230080.30608, "trades": 2127, "taker_buy_base": 2903451.0, "taker_buy_quote": 120167.72837 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.04161, "high": 0.0418, "low": 0.04078, "close": 0.04117, "volume": 2306126.0, "close_time": 1761051599999, "quote_volume": 95074.6326, "trades": 1011, "taker_buy_base": 1244466.0, "taker_buy_quote": 51314.6805 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.04113, "high": 0.058, "low": 0.04091, "close": 0.04997, "volume": 26628020.0, "close_time": 1761055199999, "quote_volume": 1339412.46665, "trades": 17293, "taker_buy_base": 12323861.0, "taker_buy_quote": 619424.09212 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.04992, "high": 0.05029, "low": 0.0458, "close": 0.04685, "volume": 19066285.0, "close_time": 1761058799999, "quote_volume": 905598.4521, "trades": 9270, "taker_buy_base": 9164607.0, "taker_buy_quote": 435918.16751 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.04687, "high": 0.05001, "low": 0.04622, "close": 0.04726, "volume": 9252650.0, "close_time": 1761062399999, "quote_volume": 444539.32102, "trades": 5161, "taker_buy_base": 4719982.0, "taker_buy_quote": 227138.4234 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.04717, "high": 0.04731, "low": 0.04449, "close": 0.04534, "volume": 4073437.0, "close_time": 1761065999999, "quote_volume": 188371.6022, "trades": 2178, "taker_buy_base": 2023202.0, "taker_buy_quote": 93144.85005 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.04534, "high": 0.04543, "low": 0.04432, "close": 0.04467, "volume": 2386595.0, "close_time": 1761069599999, "quote_volume": 107265.79633, "trades": 1055, "taker_buy_base": 1115318.0, "taker_buy_quote": 50090.96437 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.04468, "high": 0.04469, "low": 0.04359, "close": 0.04417, "volume": 1482875.0, "close_time": 1761073199999, "quote_volume": 65333.64442, "trades": 551, "taker_buy_base": 566335.0, "taker_buy_quote": 24892.41806 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.04417, "high": 0.04423, "low": 0.04376, "close": 0.04402, "volume": 493331.0, "close_time": 1761076799999, "quote_volume": 21708.25156, "trades": 398, "taker_buy_base": 144994.0, "taker_buy_quote": 6388.59881 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.04408, "high": 0.04409, "low": 0.04305, "close": 0.0432, "volume": 546316.0, "close_time": 1761080399999, "quote_volume": 23791.72369, "trades": 298, "taker_buy_base": 196361.0, "taker_buy_quote": 8545.30084 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.04324, "high": 0.0434, "low": 0.04268, "close": 0.04337, "volume": 465648.0, "close_time": 1761083999999, "quote_volume": 20056.50944, "trades": 155, "taker_buy_base": 186961.0, "taker_buy_quote": 8055.59172 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.04334, "high": 0.04336, "low": 0.04221, "close": 0.04307, "volume": 1910295.0, "close_time": 1761087599999, "quote_volume": 81511.44975, "trades": 425, "taker_buy_base": 1019048.0, "taker_buy_quote": 43460.26903 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.04308, "high": 0.04326, "low": 0.04181, "close": 0.04249, "volume": 3330623.0, "close_time": 1761091199999, "quote_volume": 141837.09416, "trades": 987, "taker_buy_base": 1930075.0, "taker_buy_quote": 82174.55971 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.04245, "high": 0.04363, "low": 0.0413, "close": 0.04169, "volume": 3149697.0, "close_time": 1761094799999, "quote_volume": 134083.4297, "trades": 965, "taker_buy_base": 1555753.0, "taker_buy_quote": 66310.32296 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.04149, "high": 0.04165, "low": 0.04069, "close": 0.04101, "volume": 1650439.0, "close_time": 1761098399999, "quote_volume": 67707.88314, "trades": 485, "taker_buy_base": 708152.0, "taker_buy_quote": 29041.0668 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.04106, "high": 0.04171, "low": 0.04104, "close": 0.04148, "volume": 624922.0, "close_time": 1761101999999, "quote_volume": 25883.12186, "trades": 204, "taker_buy_base": 297320.0, "taker_buy_quote": 12308.8553 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.04138, "high": 0.04173, "low": 0.04123, "close": 0.04142, "volume": 764944.0, "close_time": 1761105599999, "quote_volume": 31734.3741, "trades": 297, "taker_buy_base": 275160.0, "taker_buy_quote": 11424.58243 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.04143, "high": 0.04174, "low": 0.04106, "close": 0.04155, "volume": 592343.0, "close_time": 1761109199999, "quote_volume": 24553.84924, "trades": 238, "taker_buy_base": 291817.0, "taker_buy_quote": 12094.54403 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.0415, "high": 0.0416, "low": 0.04067, "close": 0.04091, "volume": 636874.0, "close_time": 1761112799999, "quote_volume": 26072.00196, "trades": 229, "taker_buy_base": 282516.0, "taker_buy_quote": 11582.05801 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.04068, "high": 0.04106, "low": 0.04066, "close": 0.04099, "volume": 529933.0, "close_time": 1761116399999, "quote_volume": 21604.84522, "trades": 135, "taker_buy_base": 295079.0, "taker_buy_quote": 12025.82717 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.04079, "high": 0.04079, "low": 0.0401, "close": 0.04071, "volume": 536565.0, "close_time": 1761119999999, "quote_volume": 21705.29461, "trades": 230, "taker_buy_base": 325026.0, "taker_buy_quote": 13160.46849 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.04061, "high": 0.04063, "low": 0.04021, "close": 0.04053, "volume": 420613.0, "close_time": 1761123599999, "quote_volume": 16997.38813, "trades": 180, "taker_buy_base": 186920.0, "taker_buy_quote": 7549.05535 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.04052, "high": 0.0419, "low": 0.04026, "close": 0.04059, "volume": 2170937.0, "close_time": 1761127199999, "quote_volume": 89258.25775, "trades": 710, "taker_buy_base": 1230299.0, "taker_buy_quote": 50534.89786 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.04055, "high": 0.04069, "low": 0.04028, "close": 0.04028, "volume": 421434.0, "close_time": 1761130799999, "quote_volume": 17066.09374, "trades": 152, "taker_buy_base": 265951.0, "taker_buy_quote": 10767.32065 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.0403, "high": 0.04066, "low": 0.03968, "close": 0.04028, "volume": 1094021.0, "close_time": 1761134399999, "quote_volume": 43947.45652, "trades": 494, "taker_buy_base": 491229.0, "taker_buy_quote": 19736.08182 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0402, "high": 0.04085, "low": 0.0402, "close": 0.04053, "volume": 339823.0, "close_time": 1761137999999, "quote_volume": 13785.29546, "trades": 176, "taker_buy_base": 209551.0, "taker_buy_quote": 8500.32456 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.0405, "high": 0.04101, "low": 0.04031, "close": 0.04101, "volume": 854230.0, "close_time": 1761141599999, "quote_volume": 34760.16828, "trades": 385, "taker_buy_base": 690734.0, "taker_buy_quote": 28120.49599 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.04092, "high": 0.04094, "low": 0.03999, "close": 0.04041, "volume": 1698702.0, "close_time": 1761145199999, "quote_volume": 68653.86268, "trades": 584, "taker_buy_base": 658449.0, "taker_buy_quote": 26592.9571 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.04041, "high": 0.04067, "low": 0.03975, "close": 0.04021, "volume": 1308319.0, "close_time": 1761148799999, "quote_volume": 52429.22844, "trades": 565, "taker_buy_base": 415994.0, "taker_buy_quote": 16685.77662 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.04025, "high": 0.04039, "low": 0.03977, "close": 0.03977, "volume": 1210892.0, "close_time": 1761152399999, "quote_volume": 48580.25473, "trades": 435, "taker_buy_base": 516498.0, "taker_buy_quote": 20735.613 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.03968, "high": 0.03992, "low": 0.03906, "close": 0.03915, "volume": 591556.0, "close_time": 1761155999999, "quote_volume": 23295.3738, "trades": 241, "taker_buy_base": 338108.0, "taker_buy_quote": 13321.4943 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.03919, "high": 0.03929, "low": 0.03882, "close": 0.03903, "volume": 315637.0, "close_time": 1761159599999, "quote_volume": 12329.98076, "trades": 110, "taker_buy_base": 102155.0, "taker_buy_quote": 3993.20253 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.03912, "high": 0.03948, "low": 0.03888, "close": 0.03925, "volume": 589069.0, "close_time": 1761163199999, "quote_volume": 23064.43634, "trades": 192, "taker_buy_base": 271880.0, "taker_buy_quote": 10651.31703 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.03916, "high": 0.0393, "low": 0.03868, "close": 0.03873, "volume": 198410.0, "close_time": 1761166799999, "quote_volume": 7723.88702, "trades": 80, "taker_buy_base": 96074.0, "taker_buy_quote": 3745.20164 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.03858, "high": 0.03861, "low": 0.03803, "close": 0.03836, "volume": 1309818.0, "close_time": 1761170399999, "quote_volume": 50246.11911, "trades": 357, "taker_buy_base": 716384.0, "taker_buy_quote": 27491.27454 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.03839, "high": 0.03867, "low": 0.03839, "close": 0.03842, "volume": 255080.0, "close_time": 1761173999999, "quote_volume": 9816.94438, "trades": 117, "taker_buy_base": 168569.0, "taker_buy_quote": 6485.6574 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.03853, "high": 0.03923, "low": 0.03853, "close": 0.03917, "volume": 309123.0, "close_time": 1761177599999, "quote_volume": 12056.80449, "trades": 138, "taker_buy_base": 148429.0, "taker_buy_quote": 5789.3743 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03916, "high": 0.03916, "low": 0.03858, "close": 0.03869, "volume": 588373.0, "close_time": 1761181199999, "quote_volume": 22869.52307, "trades": 268, "taker_buy_base": 280038.0, "taker_buy_quote": 10884.11124 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.03865, "high": 0.03886, "low": 0.03854, "close": 0.03857, "volume": 183367.0, "close_time": 1761184799999, "quote_volume": 7098.16286, "trades": 124, "taker_buy_base": 89888.0, "taker_buy_quote": 3480.43337 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.0386, "high": 0.03876, "low": 0.03858, "close": 0.03864, "volume": 161335.0, "close_time": 1761188399999, "quote_volume": 6237.88874, "trades": 103, "taker_buy_base": 117789.0, "taker_buy_quote": 4554.52932 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.03867, "high": 0.03885, "low": 0.03863, "close": 0.03867, "volume": 61274.0, "close_time": 1761191999999, "quote_volume": 2372.23198, "trades": 58, "taker_buy_base": 36619.0, "taker_buy_quote": 1418.05305 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.03869, "high": 0.03884, "low": 0.03859, "close": 0.03876, "volume": 87800.0, "close_time": 1761195599999, "quote_volume": 3397.12712, "trades": 58, "taker_buy_base": 62383.0, "taker_buy_quote": 2412.80977 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.03875, "high": 0.03891, "low": 0.03874, "close": 0.03881, "volume": 142126.0, "close_time": 1761199199999, "quote_volume": 5516.63385, "trades": 83, "taker_buy_base": 103294.0, "taker_buy_quote": 4009.02889 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.03877, "high": 0.03953, "low": 0.03869, "close": 0.03946, "volume": 633545.0, "close_time": 1761202799999, "quote_volume": 24792.05587, "trades": 301, "taker_buy_base": 323317.0, "taker_buy_quote": 12641.78742 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.03948, "high": 0.03969, "low": 0.03934, "close": 0.03936, "volume": 207845.0, "close_time": 1761206399999, "quote_volume": 8216.6033, "trades": 127, "taker_buy_base": 86522.0, "taker_buy_quote": 3421.87508 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.03929, "high": 0.03954, "low": 0.03929, "close": 0.03931, "volume": 139489.0, "close_time": 1761209999999, "quote_volume": 5497.84299, "trades": 116, "taker_buy_base": 73885.0, "taker_buy_quote": 2912.39636 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.03931, "high": 0.03933, "low": 0.03916, "close": 0.03921, "volume": 119799.0, "close_time": 1761213599999, "quote_volume": 4700.30036, "trades": 79, "taker_buy_base": 21769.0, "taker_buy_quote": 854.58931 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.03919, "high": 0.03948, "low": 0.03915, "close": 0.03919, "volume": 180446.0, "close_time": 1761217199999, "quote_volume": 7087.12519, "trades": 103, "taker_buy_base": 91990.0, "taker_buy_quote": 3612.51696 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.03917, "high": 0.03935, "low": 0.03896, "close": 0.03906, "volume": 94728.0, "close_time": 1761220799999, "quote_volume": 3711.15635, "trades": 77, "taker_buy_base": 49266.0, "taker_buy_quote": 1929.36232 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.03907, "high": 0.03923, "low": 0.03878, "close": 0.03923, "volume": 186497.0, "close_time": 1761224399999, "quote_volume": 7272.71801, "trades": 151, "taker_buy_base": 81162.0, "taker_buy_quote": 3163.3107 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.03922, "high": 0.0395, "low": 0.03899, "close": 0.03925, "volume": 201244.0, "close_time": 1761227999999, "quote_volume": 7889.38088, "trades": 149, "taker_buy_base": 76922.0, "taker_buy_quote": 3017.00362 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.03916, "high": 0.03946, "low": 0.03888, "close": 0.0394, "volume": 188216.0, "close_time": 1761231599999, "quote_volume": 7363.08453, "trades": 151, "taker_buy_base": 91434.0, "taker_buy_quote": 3576.54035 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.03938, "high": 0.03995, "low": 0.0393, "close": 0.03966, "volume": 355726.0, "close_time": 1761235199999, "quote_volume": 14129.06548, "trades": 223, "taker_buy_base": 196197.0, "taker_buy_quote": 7791.42733 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0397, "high": 0.04039, "low": 0.0396, "close": 0.04033, "volume": 145863.0, "close_time": 1761238799999, "quote_volume": 5839.42098, "trades": 117, "taker_buy_base": 83771.0, "taker_buy_quote": 3356.76617 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.04035, "high": 0.04077, "low": 0.03993, "close": 0.04068, "volume": 257302.0, "close_time": 1761242399999, "quote_volume": 10392.28961, "trades": 132, "taker_buy_base": 135026.0, "taker_buy_quote": 5454.18414 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.04065, "high": 0.04067, "low": 0.04037, "close": 0.04048, "volume": 148772.0, "close_time": 1761245999999, "quote_volume": 6025.73615, "trades": 98, "taker_buy_base": 50271.0, "taker_buy_quote": 2036.0646 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.04043, "high": 0.04052, "low": 0.04033, "close": 0.04049, "volume": 72564.0, "close_time": 1761249599999, "quote_volume": 2934.12761, "trades": 46, "taker_buy_base": 48715.0, "taker_buy_quote": 1970.94263 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.04034, "high": 0.04042, "low": 0.03989, "close": 0.03989, "volume": 92879.0, "close_time": 1761253199999, "quote_volume": 3736.9937, "trades": 47, "taker_buy_base": 12958.0, "taker_buy_quote": 521.84899 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.0402, "high": 0.04022, "low": 0.03978, "close": 0.0398, "volume": 68071.0, "close_time": 1761256799999, "quote_volume": 2719.37367, "trades": 56, "taker_buy_base": 57793.0, "taker_buy_quote": 2309.67462 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.03982, "high": 0.04005, "low": 0.03975, "close": 0.03997, "volume": 82588.0, "close_time": 1761260399999, "quote_volume": 3294.4927, "trades": 44, "taker_buy_base": 48919.0, "taker_buy_quote": 1951.66677 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.03988, "high": 0.04031, "low": 0.03988, "close": 0.04024, "volume": 125861.0, "close_time": 1761263999999, "quote_volume": 5047.69596, "trades": 29, "taker_buy_base": 93331.0, "taker_buy_quote": 3740.99134 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.04032, "high": 0.04042, "low": 0.04017, "close": 0.04035, "volume": 65159.0, "close_time": 1761267599999, "quote_volume": 2624.15813, "trades": 23, "taker_buy_base": 36903.0, "taker_buy_quote": 1485.11578 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.04039, "high": 0.0404, "low": 0.03982, "close": 0.04003, "volume": 218917.0, "close_time": 1761271199999, "quote_volume": 8758.10659, "trades": 71, "taker_buy_base": 136597.0, "taker_buy_quote": 5464.44601 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.03999, "high": 0.04009, "low": 0.03995, "close": 0.04005, "volume": 280171.0, "close_time": 1761274799999, "quote_volume": 11211.57733, "trades": 96, "taker_buy_base": 117454.0, "taker_buy_quote": 4701.16885 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.04006, "high": 0.04011, "low": 0.03987, "close": 0.03991, "volume": 116374.0, "close_time": 1761278399999, "quote_volume": 4654.45705, "trades": 57, "taker_buy_base": 67493.0, "taker_buy_quote": 2700.08776 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.03989, "high": 0.04074, "low": 0.03969, "close": 0.04067, "volume": 542805.0, "close_time": 1761281999999, "quote_volume": 21843.49437, "trades": 173, "taker_buy_base": 246253.0, "taker_buy_quote": 9915.50217 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.04067, "high": 0.04086, "low": 0.04056, "close": 0.04079, "volume": 110230.0, "close_time": 1761285599999, "quote_volume": 4493.39397, "trades": 47, "taker_buy_base": 59497.0, "taker_buy_quote": 2426.10427 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.04073, "high": 0.04073, "low": 0.0405, "close": 0.04052, "volume": 73526.0, "close_time": 1761289199999, "quote_volume": 2985.91187, "trades": 29, "taker_buy_base": 28424.0, "taker_buy_quote": 1154.0096 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.04053, "high": 0.04199, "low": 0.04049, "close": 0.04199, "volume": 1820022.0, "close_time": 1761292799999, "quote_volume": 75147.96474, "trades": 518, "taker_buy_base": 1050965.0, "taker_buy_quote": 43453.83337 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.04198, "high": 0.042, "low": 0.04075, "close": 0.04091, "volume": 693372.0, "close_time": 1761296399999, "quote_volume": 28681.41626, "trades": 182, "taker_buy_base": 364431.0, "taker_buy_quote": 15082.63968 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.04083, "high": 0.04096, "low": 0.04062, "close": 0.0407, "volume": 177279.0, "close_time": 1761299999999, "quote_volume": 7228.41464, "trades": 56, "taker_buy_base": 66745.0, "taker_buy_quote": 2719.64674 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.04074, "high": 0.04076, "low": 0.04039, "close": 0.04044, "volume": 144190.0, "close_time": 1761303599999, "quote_volume": 5847.89066, "trades": 38, "taker_buy_base": 76452.0, "taker_buy_quote": 3102.62507 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.04031, "high": 0.04031, "low": 0.03979, "close": 0.03997, "volume": 303495.0, "close_time": 1761307199999, "quote_volume": 12140.23926, "trades": 103, "taker_buy_base": 105929.0, "taker_buy_quote": 4229.8041 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.04011, "high": 0.04071, "low": 0.03993, "close": 0.04024, "volume": 750853.0, "close_time": 1761310799999, "quote_volume": 30238.40678, "trades": 240, "taker_buy_base": 354727.0, "taker_buy_quote": 14267.04068 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.04022, "high": 0.04036, "low": 0.03986, "close": 0.04034, "volume": 234386.0, "close_time": 1761314399999, "quote_volume": 9423.3408, "trades": 86, "taker_buy_base": 123019.0, "taker_buy_quote": 4946.47647 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.04034, "high": 0.04034, "low": 0.03982, "close": 0.04003, "volume": 251549.0, "close_time": 1761317999999, "quote_volume": 10080.7074, "trades": 78, "taker_buy_base": 122337.0, "taker_buy_quote": 4901.61238 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.04005, "high": 0.04015, "low": 0.03968, "close": 0.03968, "volume": 155719.0, "close_time": 1761321599999, "quote_volume": 6213.97678, "trades": 40, "taker_buy_base": 72562.0, "taker_buy_quote": 2897.80682 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.03968, "high": 0.03985, "low": 0.03966, "close": 0.03985, "volume": 65117.0, "close_time": 1761325199999, "quote_volume": 2588.87456, "trades": 29, "taker_buy_base": 28891.0, "taker_buy_quote": 1148.04068 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.03996, "high": 0.04022, "low": 0.0399, "close": 0.04016, "volume": 130108.0, "close_time": 1761328799999, "quote_volume": 5211.9043, "trades": 42, "taker_buy_base": 37860.0, "taker_buy_quote": 1515.61101 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.04023, "high": 0.04038, "low": 0.04023, "close": 0.04033, "volume": 56445.0, "close_time": 1761332399999, "quote_volume": 2275.98755, "trades": 20, "taker_buy_base": 39199.0, "taker_buy_quote": 1580.5546 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.04043, "high": 0.04091, "low": 0.04043, "close": 0.04087, "volume": 218714.0, "close_time": 1761335999999, "quote_volume": 8914.38188, "trades": 86, "taker_buy_base": 118366.0, "taker_buy_quote": 4825.92252 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.04084, "high": 0.04102, "low": 0.0408, "close": 0.04094, "volume": 273860.0, "close_time": 1761339599999, "quote_volume": 11204.12687, "trades": 77, "taker_buy_base": 146104.0, "taker_buy_quote": 5973.27676 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.04099, "high": 0.04102, "low": 0.04077, "close": 0.04093, "volume": 78897.0, "close_time": 1761343199999, "quote_volume": 3225.86843, "trades": 28, "taker_buy_base": 23655.0, "taker_buy_quote": 965.97705 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.04095, "high": 0.04111, "low": 0.04092, "close": 0.04102, "volume": 78987.0, "close_time": 1761346799999, "quote_volume": 3239.80822, "trades": 48, "taker_buy_base": 31194.0, "taker_buy_quote": 1280.15045 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.04087, "high": 0.04113, "low": 0.04087, "close": 0.04091, "volume": 57387.0, "close_time": 1761350399999, "quote_volume": 2351.08827, "trades": 35, "taker_buy_base": 33756.0, "taker_buy_quote": 1381.55309 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.04099, "high": 0.04101, "low": 0.04078, "close": 0.04098, "volume": 52418.0, "close_time": 1761353999999, "quote_volume": 2144.71181, "trades": 24, "taker_buy_base": 22113.0, "taker_buy_quote": 904.52562 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.04099, "high": 0.04128, "low": 0.04099, "close": 0.04112, "volume": 99367.0, "close_time": 1761357599999, "quote_volume": 4087.02764, "trades": 50, "taker_buy_base": 59623.0, "taker_buy_quote": 2452.27444 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.04113, "high": 0.04113, "low": 0.04098, "close": 0.04103, "volume": 21248.0, "close_time": 1761361199999, "quote_volume": 872.03636, "trades": 22, "taker_buy_base": 12041.0, "taker_buy_quote": 494.04514 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.04104, "high": 0.04107, "low": 0.04065, "close": 0.04065, "volume": 48435.0, "close_time": 1761364799999, "quote_volume": 1980.44957, "trades": 40, "taker_buy_base": 35415.0, "taker_buy_quote": 1448.07497 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.04071, "high": 0.04082, "low": 0.04064, "close": 0.04075, "volume": 42980.0, "close_time": 1761368399999, "quote_volume": 1749.33126, "trades": 31, "taker_buy_base": 14262.0, "taker_buy_quote": 580.5209 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.04074, "high": 0.04075, "low": 0.04042, "close": 0.04057, "volume": 53951.0, "close_time": 1761371999999, "quote_volume": 2185.29611, "trades": 46, "taker_buy_base": 41539.0, "taker_buy_quote": 1682.35923 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0406, "high": 0.04065, "low": 0.04055, "close": 0.04063, "volume": 19144.0, "close_time": 1761375599999, "quote_volume": 777.22314, "trades": 18, "taker_buy_base": 11900.0, "taker_buy_quote": 482.91466 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.04057, "high": 0.04083, "low": 0.04036, "close": 0.04042, "volume": 86479.0, "close_time": 1761379199999, "quote_volume": 3513.02109, "trades": 52, "taker_buy_base": 46220.0, "taker_buy_quote": 1880.20869 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.04053, "high": 0.04087, "low": 0.04053, "close": 0.04087, "volume": 5179.0, "close_time": 1761382799999, "quote_volume": 211.05476, "trades": 8, "taker_buy_base": 3810.0, "taker_buy_quote": 155.2575 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.04083, "high": 0.04086, "low": 0.04057, "close": 0.0406, "volume": 56943.0, "close_time": 1761386399999, "quote_volume": 2317.10125, "trades": 20, "taker_buy_base": 35929.0, "taker_buy_quote": 1462.49019 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.0406, "high": 0.0484, "low": 0.0404, "close": 0.04119, "volume": 7846270.0, "close_time": 1761389999999, "quote_volume": 345062.37478, "trades": 5405, "taker_buy_base": 3618706.0, "taker_buy_quote": 159438.33803 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.04112, "high": 0.0421, "low": 0.04063, "close": 0.0421, "volume": 488879.0, "close_time": 1761393599999, "quote_volume": 20182.41506, "trades": 393, "taker_buy_base": 289672.0, "taker_buy_quote": 11990.02763 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.04201, "high": 0.04201, "low": 0.04094, "close": 0.04102, "volume": 197887.0, "close_time": 1761397199999, "quote_volume": 8192.21084, "trades": 138, "taker_buy_base": 42663.0, "taker_buy_quote": 1766.18544 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.04098, "high": 0.04139, "low": 0.04084, "close": 0.04111, "volume": 227485.0, "close_time": 1761400799999, "quote_volume": 9365.31622, "trades": 92, "taker_buy_base": 182552.0, "taker_buy_quote": 7517.01317 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.04101, "high": 0.04105, "low": 0.04055, "close": 0.04086, "volume": 274398.0, "close_time": 1761404399999, "quote_volume": 11191.52445, "trades": 189, "taker_buy_base": 117478.0, "taker_buy_quote": 4791.84416 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.04092, "high": 0.04098, "low": 0.04075, "close": 0.0409, "volume": 91112.0, "close_time": 1761407999999, "quote_volume": 3723.94084, "trades": 77, "taker_buy_base": 40713.0, "taker_buy_quote": 1664.46618 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.04087, "high": 0.04107, "low": 0.04078, "close": 0.04093, "volume": 154522.0, "close_time": 1761411599999, "quote_volume": 6323.5533, "trades": 90, "taker_buy_base": 57114.0, "taker_buy_quote": 2337.19578 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0409, "high": 0.04127, "low": 0.0409, "close": 0.041, "volume": 82226.0, "close_time": 1761415199999, "quote_volume": 3384.1949, "trades": 60, "taker_buy_base": 43769.0, "taker_buy_quote": 1801.48362 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.04088, "high": 0.04122, "low": 0.0408, "close": 0.04118, "volume": 32361.0, "close_time": 1761418799999, "quote_volume": 1325.37708, "trades": 36, "taker_buy_base": 16978.0, "taker_buy_quote": 694.61436 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.04112, "high": 0.04137, "low": 0.04112, "close": 0.0413, "volume": 35043.0, "close_time": 1761422399999, "quote_volume": 1447.12353, "trades": 30, "taker_buy_base": 18017.0, "taker_buy_quote": 743.97476 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0413, "high": 0.04133, "low": 0.04107, "close": 0.04107, "volume": 62795.0, "close_time": 1761425999999, "quote_volume": 2589.79356, "trades": 56, "taker_buy_base": 34905.0, "taker_buy_quote": 1439.83005 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.04111, "high": 0.04113, "low": 0.04088, "close": 0.04103, "volume": 25294.0, "close_time": 1761429599999, "quote_volume": 1038.75634, "trades": 14, "taker_buy_base": 18291.0, "taker_buy_quote": 750.82963 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.04101, "high": 0.04126, "low": 0.041, "close": 0.04123, "volume": 22788.0, "close_time": 1761433199999, "quote_volume": 937.35116, "trades": 26, "taker_buy_base": 9836.0, "taker_buy_quote": 405.32273 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.04121, "high": 0.04133, "low": 0.04097, "close": 0.04097, "volume": 103635.0, "close_time": 1761436799999, "quote_volume": 4263.49812, "trades": 30, "taker_buy_base": 58144.0, "taker_buy_quote": 2389.64844 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.04102, "high": 0.04117, "low": 0.04079, "close": 0.04092, "volume": 405402.0, "close_time": 1761440399999, "quote_volume": 16596.14937, "trades": 124, "taker_buy_base": 140284.0, "taker_buy_quote": 5743.01793 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.04086, "high": 0.04162, "low": 0.04085, "close": 0.04093, "volume": 972199.0, "close_time": 1761443999999, "quote_volume": 40202.90904, "trades": 269, "taker_buy_base": 510057.0, "taker_buy_quote": 21088.15977 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.04097, "high": 0.041, "low": 0.04075, "close": 0.0409, "volume": 254407.0, "close_time": 1761447599999, "quote_volume": 10403.68369, "trades": 101, "taker_buy_base": 185632.0, "taker_buy_quote": 7589.82318 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.04093, "high": 0.04136, "low": 0.04086, "close": 0.04116, "volume": 194537.0, "close_time": 1761451199999, "quote_volume": 8003.71864, "trades": 72, "taker_buy_base": 140434.0, "taker_buy_quote": 5784.84697 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.04119, "high": 0.04158, "low": 0.04118, "close": 0.04118, "volume": 312738.0, "close_time": 1761454799999, "quote_volume": 12960.17548, "trades": 99, "taker_buy_base": 200302.0, "taker_buy_quote": 8301.06663 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0412, "high": 0.04184, "low": 0.04107, "close": 0.04129, "volume": 297369.0, "close_time": 1761458399999, "quote_volume": 12303.06447, "trades": 88, "taker_buy_base": 117575.0, "taker_buy_quote": 4873.11825 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.04134, "high": 0.04234, "low": 0.04129, "close": 0.04153, "volume": 2567607.0, "close_time": 1761461999999, "quote_volume": 107606.87775, "trades": 1005, "taker_buy_base": 1229570.0, "taker_buy_quote": 51557.23883 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.04162, "high": 0.04177, "low": 0.04111, "close": 0.04142, "volume": 480369.0, "close_time": 1761465599999, "quote_volume": 19887.20162, "trades": 146, "taker_buy_base": 260137.0, "taker_buy_quote": 10766.26435 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.04146, "high": 0.04156, "low": 0.04139, "close": 0.0415, "volume": 134907.0, "close_time": 1761469199999, "quote_volume": 5595.10047, "trades": 32, "taker_buy_base": 60218.0, "taker_buy_quote": 2495.28039 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.04144, "high": 0.04179, "low": 0.04132, "close": 0.04167, "volume": 396998.0, "close_time": 1761472799999, "quote_volume": 16481.96933, "trades": 101, "taker_buy_base": 110916.0, "taker_buy_quote": 4604.2788 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.04175, "high": 0.04175, "low": 0.04137, "close": 0.04151, "volume": 168548.0, "close_time": 1761476399999, "quote_volume": 6997.97213, "trades": 50, "taker_buy_base": 78411.0, "taker_buy_quote": 3255.45263 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0414, "high": 0.0418, "low": 0.04137, "close": 0.04178, "volume": 261970.0, "close_time": 1761479999999, "quote_volume": 10907.89877, "trades": 60, "taker_buy_base": 69921.0, "taker_buy_quote": 2910.98495 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.04178, "high": 0.04183, "low": 0.04167, "close": 0.04172, "volume": 343123.0, "close_time": 1761483599999, "quote_volume": 14318.78071, "trades": 59, "taker_buy_base": 58645.0, "taker_buy_quote": 2446.3932 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.04169, "high": 0.04182, "low": 0.04156, "close": 0.04157, "volume": 222744.0, "close_time": 1761487199999, "quote_volume": 9286.20924, "trades": 58, "taker_buy_base": 87523.0, "taker_buy_quote": 3651.00027 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.04165, "high": 0.04177, "low": 0.04156, "close": 0.04173, "volume": 37062.0, "close_time": 1761490799999, "quote_volume": 1543.14934, "trades": 14, "taker_buy_base": 20819.0, "taker_buy_quote": 866.33563 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.04167, "high": 0.04223, "low": 0.04153, "close": 0.04188, "volume": 340119.0, "close_time": 1761494399999, "quote_volume": 14259.12583, "trades": 86, "taker_buy_base": 126702.0, "taker_buy_quote": 5325.03307 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.04188, "high": 0.04202, "low": 0.04167, "close": 0.04177, "volume": 629068.0, "close_time": 1761497999999, "quote_volume": 26302.56342, "trades": 120, "taker_buy_base": 435201.0, "taker_buy_quote": 18190.34504 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.04172, "high": 0.04173, "low": 0.04158, "close": 0.04162, "volume": 61857.0, "close_time": 1761501599999, "quote_volume": 2576.27656, "trades": 20, "taker_buy_base": 52737.0, "taker_buy_quote": 2196.73496 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.04171, "high": 0.04171, "low": 0.0416, "close": 0.04163, "volume": 86000.0, "close_time": 1761505199999, "quote_volume": 3581.3817, "trades": 20, "taker_buy_base": 61267.0, "taker_buy_quote": 2550.56596 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.04164, "high": 0.04175, "low": 0.04163, "close": 0.04166, "volume": 102540.0, "close_time": 1761508799999, "quote_volume": 4274.6985, "trades": 23, "taker_buy_base": 42872.0, "taker_buy_quote": 1787.23986 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.04161, "high": 0.04165, "low": 0.04142, "close": 0.04142, "volume": 67206.0, "close_time": 1761512399999, "quote_volume": 2791.12355, "trades": 19, "taker_buy_base": 42180.0, "taker_buy_quote": 1753.7787 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.04131, "high": 0.04138, "low": 0.04111, "close": 0.04136, "volume": 24258.0, "close_time": 1761515999999, "quote_volume": 1001.69582, "trades": 10, "taker_buy_base": 17376.0, "taker_buy_quote": 718.33306 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.04154, "high": 0.04198, "low": 0.04153, "close": 0.04197, "volume": 296754.0, "close_time": 1761519599999, "quote_volume": 12405.84554, "trades": 135, "taker_buy_base": 163984.0, "taker_buy_quote": 6859.99144 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.04192, "high": 0.04193, "low": 0.04164, "close": 0.04177, "volume": 176621.0, "close_time": 1761523199999, "quote_volume": 7380.97889, "trades": 98, "taker_buy_base": 109070.0, "taker_buy_quote": 4558.60138 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.04169, "high": 0.04199, "low": 0.04146, "close": 0.04196, "volume": 258870.0, "close_time": 1761526799999, "quote_volume": 10807.03208, "trades": 130, "taker_buy_base": 179399.0, "taker_buy_quote": 7489.66283 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0418, "high": 0.04212, "low": 0.04179, "close": 0.04209, "volume": 97842.0, "close_time": 1761530399999, "quote_volume": 4112.77756, "trades": 49, "taker_buy_base": 72442.0, "taker_buy_quote": 3045.71335 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.04201, "high": 0.04308, "low": 0.04199, "close": 0.04268, "volume": 488679.0, "close_time": 1761533999999, "quote_volume": 20818.27731, "trades": 218, "taker_buy_base": 263831.0, "taker_buy_quote": 11241.28718 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.04269, "high": 0.04313, "low": 0.04244, "close": 0.04257, "volume": 616064.0, "close_time": 1761537599999, "quote_volume": 26396.1776, "trades": 199, "taker_buy_base": 377033.0, "taker_buy_quote": 16155.90823 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.04254, "high": 0.04267, "low": 0.04242, "close": 0.04267, "volume": 64965.0, "close_time": 1761541199999, "quote_volume": 2761.5456, "trades": 50, "taker_buy_base": 45928.0, "taker_buy_quote": 1952.57754 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.04255, "high": 0.04287, "low": 0.0424, "close": 0.04274, "volume": 164824.0, "close_time": 1761544799999, "quote_volume": 7026.11524, "trades": 89, "taker_buy_base": 123243.0, "taker_buy_quote": 5252.66787 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.04265, "high": 0.04353, "low": 0.04256, "close": 0.04287, "volume": 1000664.0, "close_time": 1761548399999, "quote_volume": 43170.46117, "trades": 371, "taker_buy_base": 659192.0, "taker_buy_quote": 28442.10984 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0429, "high": 0.04462, "low": 0.04177, "close": 0.04233, "volume": 4484917.0, "close_time": 1761551999999, "quote_volume": 194836.00335, "trades": 1563, "taker_buy_base": 2018932.0, "taker_buy_quote": 87804.66267 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.04229, "high": 0.04281, "low": 0.04217, "close": 0.04244, "volume": 645565.0, "close_time": 1761555599999, "quote_volume": 27436.07625, "trades": 331, "taker_buy_base": 285862.0, "taker_buy_quote": 12147.00597 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.0424, "high": 0.04245, "low": 0.04161, "close": 0.04194, "volume": 638226.0, "close_time": 1761559199999, "quote_volume": 26762.0703, "trades": 325, "taker_buy_base": 242573.0, "taker_buy_quote": 10175.58442 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.0419, "high": 0.04211, "low": 0.04181, "close": 0.04192, "volume": 153175.0, "close_time": 1761562799999, "quote_volume": 6430.62378, "trades": 86, "taker_buy_base": 54888.0, "taker_buy_quote": 2305.01235 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.04194, "high": 0.04206, "low": 0.04149, "close": 0.042, "volume": 226110.0, "close_time": 1761566399999, "quote_volume": 9460.49674, "trades": 133, "taker_buy_base": 89201.0, "taker_buy_quote": 3735.77256 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.04205, "high": 0.04205, "low": 0.04164, "close": 0.04165, "volume": 129408.0, "close_time": 1761569999999, "quote_volume": 5410.54102, "trades": 72, "taker_buy_base": 73058.0, "taker_buy_quote": 3055.21869 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.04164, "high": 0.04229, "low": 0.04164, "close": 0.04226, "volume": 525042.0, "close_time": 1761573599999, "quote_volume": 22042.38953, "trades": 237, "taker_buy_base": 125914.0, "taker_buy_quote": 5288.28934 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.04233, "high": 0.04233, "low": 0.04111, "close": 0.04146, "volume": 1331609.0, "close_time": 1761577199999, "quote_volume": 55209.12158, "trades": 472, "taker_buy_base": 744437.0, "taker_buy_quote": 30848.37881 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.04153, "high": 0.04168, "low": 0.04148, "close": 0.04148, "volume": 133632.0, "close_time": 1761580799999, "quote_volume": 5554.38184, "trades": 60, "taker_buy_base": 61094.0, "taker_buy_quote": 2540.43837 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.04141, "high": 0.04221, "low": 0.04137, "close": 0.04211, "volume": 380664.0, "close_time": 1761584399999, "quote_volume": 15927.96787, "trades": 212, "taker_buy_base": 182307.0, "taker_buy_quote": 7627.24546 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.04216, "high": 0.04226, "low": 0.04178, "close": 0.04206, "volume": 494336.0, "close_time": 1761587999999, "quote_volume": 20787.10008, "trades": 243, "taker_buy_base": 305905.0, "taker_buy_quote": 12859.72249 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.04199, "high": 0.04216, "low": 0.04175, "close": 0.0418, "volume": 94722.0, "close_time": 1761591599999, "quote_volume": 3974.14833, "trades": 75, "taker_buy_base": 47614.0, "taker_buy_quote": 1998.20071 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.04183, "high": 0.04187, "low": 0.04117, "close": 0.04139, "volume": 672160.0, "close_time": 1761595199999, "quote_volume": 27839.70258, "trades": 269, "taker_buy_base": 306742.0, "taker_buy_quote": 12724.92673 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0414, "high": 0.04141, "low": 0.04113, "close": 0.0412, "volume": 344708.0, "close_time": 1761598799999, "quote_volume": 14225.22862, "trades": 129, "taker_buy_base": 213962.0, "taker_buy_quote": 8826.86274 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.04114, "high": 0.04158, "low": 0.04056, "close": 0.04158, "volume": 690575.0, "close_time": 1761602399999, "quote_volume": 28352.17526, "trades": 262, "taker_buy_base": 123361.0, "taker_buy_quote": 5064.25995 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.04132, "high": 0.04149, "low": 0.0403, "close": 0.0407, "volume": 884679.0, "close_time": 1761605999999, "quote_volume": 35972.62721, "trades": 191, "taker_buy_base": 213102.0, "taker_buy_quote": 8652.97394 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.04071, "high": 0.04085, "low": 0.04035, "close": 0.04085, "volume": 279023.0, "close_time": 1761609599999, "quote_volume": 11314.88781, "trades": 87, "taker_buy_base": 92549.0, "taker_buy_quote": 3745.90025 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.04079, "high": 0.04087, "low": 0.04036, "close": 0.04039, "volume": 210856.0, "close_time": 1761613199999, "quote_volume": 8550.09496, "trades": 60, "taker_buy_base": 101655.0, "taker_buy_quote": 4119.29977 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.04044, "high": 0.04065, "low": 0.04035, "close": 0.04063, "volume": 120277.0, "close_time": 1761616799999, "quote_volume": 4875.32654, "trades": 43, "taker_buy_base": 61037.0, "taker_buy_quote": 2473.75323 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.04059, "high": 0.04059, "low": 0.04014, "close": 0.04041, "volume": 214698.0, "close_time": 1761620399999, "quote_volume": 8660.51473, "trades": 69, "taker_buy_base": 117799.0, "taker_buy_quote": 4755.1462 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.04042, "high": 0.04045, "low": 0.04018, "close": 0.04028, "volume": 42393.0, "close_time": 1761623999999, "quote_volume": 1709.08415, "trades": 14, "taker_buy_base": 30540.0, "taker_buy_quote": 1231.98392 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.04031, "high": 0.04066, "low": 0.04031, "close": 0.04059, "volume": 59471.0, "close_time": 1761627599999, "quote_volume": 2413.98173, "trades": 21, "taker_buy_base": 28543.0, "taker_buy_quote": 1159.01505 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.04074, "high": 0.0408, "low": 0.04038, "close": 0.04043, "volume": 243370.0, "close_time": 1761631199999, "quote_volume": 9880.69278, "trades": 79, "taker_buy_base": 115949.0, "taker_buy_quote": 4705.14664 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.04041, "high": 0.04104, "low": 0.04038, "close": 0.04104, "volume": 147566.0, "close_time": 1761634799999, "quote_volume": 6018.53377, "trades": 50, "taker_buy_base": 80208.0, "taker_buy_quote": 3274.11374 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.04111, "high": 0.04117, "low": 0.04056, "close": 0.04058, "volume": 160316.0, "close_time": 1761638399999, "quote_volume": 6550.13886, "trades": 53, "taker_buy_base": 76073.0, "taker_buy_quote": 3111.13701 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.04057, "high": 0.04074, "low": 0.04057, "close": 0.04072, "volume": 77651.0, "close_time": 1761641999999, "quote_volume": 3159.21769, "trades": 27, "taker_buy_base": 28150.0, "taker_buy_quote": 1145.12506 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.04074, "high": 0.04081, "low": 0.04051, "close": 0.04075, "volume": 181148.0, "close_time": 1761645599999, "quote_volume": 7366.12608, "trades": 231, "taker_buy_base": 136431.0, "taker_buy_quote": 5549.55587 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.04075, "high": 0.041, "low": 0.04063, "close": 0.041, "volume": 158249.0, "close_time": 1761649199999, "quote_volume": 6445.42419, "trades": 325, "taker_buy_base": 128465.0, "taker_buy_quote": 5230.30963 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.04098, "high": 0.04113, "low": 0.0408, "close": 0.0408, "volume": 99997.0, "close_time": 1761652799999, "quote_volume": 4099.80939, "trades": 70, "taker_buy_base": 59305.0, "taker_buy_quote": 2430.94846 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.04082, "high": 0.04097, "low": 0.04067, "close": 0.04093, "volume": 36184.0, "close_time": 1761656399999, "quote_volume": 1479.25616, "trades": 30, "taker_buy_base": 22329.0, "taker_buy_quote": 913.15257 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.04096, "high": 0.0413, "low": 0.04096, "close": 0.04126, "volume": 130169.0, "close_time": 1761659999999, "quote_volume": 5366.06112, "trades": 53, "taker_buy_base": 59810.0, "taker_buy_quote": 2462.64162 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.04118, "high": 0.04141, "low": 0.0404, "close": 0.04108, "volume": 271156.0, "close_time": 1761663599999, "quote_volume": 11117.52081, "trades": 110, "taker_buy_base": 143149.0, "taker_buy_quote": 5878.89471 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.04118, "high": 0.04132, "low": 0.04079, "close": 0.04095, "volume": 63082.0, "close_time": 1761667199999, "quote_volume": 2584.09348, "trades": 30, "taker_buy_base": 20702.0, "taker_buy_quote": 847.50603 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.04096, "high": 0.04112, "low": 0.04076, "close": 0.04108, "volume": 118501.0, "close_time": 1761670799999, "quote_volume": 4856.96957, "trades": 49, "taker_buy_base": 70199.0, "taker_buy_quote": 2879.80245 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.04109, "high": 0.04118, "low": 0.04097, "close": 0.04105, "volume": 26029.0, "close_time": 1761674399999, "quote_volume": 1068.35332, "trades": 23, "taker_buy_base": 14583.0, "taker_buy_quote": 598.35247 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.04111, "high": 0.04123, "low": 0.04058, "close": 0.04072, "volume": 83708.0, "close_time": 1761677999999, "quote_volume": 3410.84049, "trades": 46, "taker_buy_base": 53345.0, "taker_buy_quote": 2175.02817 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.04068, "high": 0.04069, "low": 0.03983, "close": 0.03993, "volume": 165133.0, "close_time": 1761681599999, "quote_volume": 6618.54577, "trades": 92, "taker_buy_base": 71182.0, "taker_buy_quote": 2853.37709 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.03991, "high": 0.03995, "low": 0.0393, "close": 0.03934, "volume": 603110.0, "close_time": 1761685199999, "quote_volume": 23850.10804, "trades": 284, "taker_buy_base": 309854.0, "taker_buy_quote": 12256.10341 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.03934, "high": 0.03938, "low": 0.03879, "close": 0.03937, "volume": 230773.0, "close_time": 1761688799999, "quote_volume": 9020.33173, "trades": 139, "taker_buy_base": 73114.0, "taker_buy_quote": 2852.88132 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.03911, "high": 0.03983, "low": 0.03911, "close": 0.03978, "volume": 22308.0, "close_time": 1761692399999, "quote_volume": 883.30765, "trades": 36, "taker_buy_base": 19442.0, "taker_buy_quote": 770.94746 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.03971, "high": 0.03973, "low": 0.03959, "close": 0.0396, "volume": 15409.0, "close_time": 1761695999999, "quote_volume": 610.65472, "trades": 25, "taker_buy_base": 7279.0, "taker_buy_quote": 288.57596 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.03959, "high": 0.0398, "low": 0.03952, "close": 0.03966, "volume": 59223.0, "close_time": 1761699599999, "quote_volume": 2350.39352, "trades": 33, "taker_buy_base": 24019.0, "taker_buy_quote": 952.73586 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.0395, "high": 0.03994, "low": 0.0395, "close": 0.03968, "volume": 32638.0, "close_time": 1761703199999, "quote_volume": 1296.54742, "trades": 40, "taker_buy_base": 26734.0, "taker_buy_quote": 1062.37205 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.03966, "high": 0.03975, "low": 0.03956, "close": 0.03965, "volume": 37590.0, "close_time": 1761706799999, "quote_volume": 1490.34077, "trades": 46, "taker_buy_base": 17515.0, "taker_buy_quote": 694.09354 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.03947, "high": 0.03956, "low": 0.03945, "close": 0.03945, "volume": 9772.0, "close_time": 1761710399999, "quote_volume": 386.00394, "trades": 14, "taker_buy_base": 2916.0, "taker_buy_quote": 115.2452 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.03933, "high": 0.03953, "low": 0.03933, "close": 0.03949, "volume": 17666.0, "close_time": 1761713999999, "quote_volume": 696.75357, "trades": 25, "taker_buy_base": 11772.0, "taker_buy_quote": 464.40251 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.03952, "high": 0.03974, "low": 0.03944, "close": 0.03953, "volume": 30814.0, "close_time": 1761717599999, "quote_volume": 1219.88488, "trades": 32, "taker_buy_base": 12558.0, "taker_buy_quote": 497.74014 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.03955, "high": 0.03984, "low": 0.03955, "close": 0.03984, "volume": 18541.0, "close_time": 1761721199999, "quote_volume": 735.82012, "trades": 25, "taker_buy_base": 14862.0, "taker_buy_quote": 589.96797 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.03984, "high": 0.03987, "low": 0.03967, "close": 0.03967, "volume": 5939.0, "close_time": 1761724799999, "quote_volume": 235.91873, "trades": 7, "taker_buy_base": 1650.0, "taker_buy_quote": 65.7741 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0396, "high": 0.0396, "low": 0.03932, "close": 0.03936, "volume": 27876.0, "close_time": 1761728399999, "quote_volume": 1098.92541, "trades": 33, "taker_buy_base": 8518.0, "taker_buy_quote": 336.13323 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.03935, "high": 0.03941, "low": 0.03935, "close": 0.03941, "volume": 6018.0, "close_time": 1761731999999, "quote_volume": 236.94312, "trades": 8, "taker_buy_base": 3732.0, "taker_buy_quote": 146.97378 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.03931, "high": 0.03964, "low": 0.03928, "close": 0.03934, "volume": 45995.0, "close_time": 1761735599999, "quote_volume": 1813.61236, "trades": 66, "taker_buy_base": 14755.0, "taker_buy_quote": 581.99428 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.03929, "high": 0.03955, "low": 0.03929, "close": 0.03947, "volume": 10539.0, "close_time": 1761739199999, "quote_volume": 415.12769, "trades": 12, "taker_buy_base": 10539.0, "taker_buy_quote": 415.12769 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.03946, "high": 0.03947, "low": 0.03937, "close": 0.03937, "volume": 3062.0, "close_time": 1761742799999, "quote_volume": 120.67786, "trades": 7, "taker_buy_base": 1524.0, "taker_buy_quote": 60.07608 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.03944, "high": 0.03954, "low": 0.0391, "close": 0.0391, "volume": 26090.0, "close_time": 1761746399999, "quote_volume": 1024.91168, "trades": 37, "taker_buy_base": 21284.0, "taker_buy_quote": 836.44824 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.03919, "high": 0.03919, "low": 0.03889, "close": 0.03897, "volume": 37195.0, "close_time": 1761749999999, "quote_volume": 1451.41137, "trades": 45, "taker_buy_base": 1541.0, "taker_buy_quote": 60.01034 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.03898, "high": 0.03898, "low": 0.03806, "close": 0.03835, "volume": 100036.0, "close_time": 1761753599999, "quote_volume": 3849.96248, "trades": 114, "taker_buy_base": 39447.0, "taker_buy_quote": 1514.19035 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.03828, "high": 0.03862, "low": 0.03811, "close": 0.0384, "volume": 33457.0, "close_time": 1761757199999, "quote_volume": 1280.74247, "trades": 52, "taker_buy_base": 11768.0, "taker_buy_quote": 450.95384 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.03837, "high": 0.03919, "low": 0.03836, "close": 0.03919, "volume": 72349.0, "close_time": 1761760799999, "quote_volume": 2806.58119, "trades": 83, "taker_buy_base": 28536.0, "taker_buy_quote": 1110.33738 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.03919, "high": 0.03935, "low": 0.03711, "close": 0.03874, "volume": 1196350.0, "close_time": 1761764399999, "quote_volume": 45795.99184, "trades": 1196, "taker_buy_base": 595568.0, "taker_buy_quote": 22814.22008 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.03879, "high": 0.03912, "low": 0.03859, "close": 0.03907, "volume": 85827.0, "close_time": 1761767999999, "quote_volume": 3340.43767, "trades": 97, "taker_buy_base": 29580.0, "taker_buy_quote": 1152.17386 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.03906, "high": 0.03968, "low": 0.03885, "close": 0.03962, "volume": 184081.0, "close_time": 1761771599999, "quote_volume": 7223.2342, "trades": 223, "taker_buy_base": 80966.0, "taker_buy_quote": 3178.21935 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.03941, "high": 0.03946, "low": 0.03929, "close": 0.0394, "volume": 12696.0, "close_time": 1761775199999, "quote_volume": 499.60609, "trades": 20, "taker_buy_base": 4357.0, "taker_buy_quote": 171.55589 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.03936, "high": 0.03939, "low": 0.03927, "close": 0.03931, "volume": 10465.0, "close_time": 1761778799999, "quote_volume": 411.52166, "trades": 11, "taker_buy_base": 6938.0, "taker_buy_quote": 272.8368 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.03918, "high": 0.03923, "low": 0.03855, "close": 0.03876, "volume": 84034.0, "close_time": 1761782399999, "quote_volume": 3260.50279, "trades": 74, "taker_buy_base": 32538.0, "taker_buy_quote": 1261.23334 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03873, "high": 0.03883, "low": 0.03844, "close": 0.03877, "volume": 53770.0, "close_time": 1761785999999, "quote_volume": 2077.96509, "trades": 58, "taker_buy_base": 30719.0, "taker_buy_quote": 1188.12278 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.03886, "high": 0.03893, "low": 0.03859, "close": 0.0388, "volume": 14221.0, "close_time": 1761789599999, "quote_volume": 552.26989, "trades": 29, "taker_buy_base": 5691.0, "taker_buy_quote": 221.15649 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.03878, "high": 0.03924, "low": 0.03874, "close": 0.03923, "volume": 9950.0, "close_time": 1761793199999, "quote_volume": 388.95557, "trades": 15, "taker_buy_base": 8206.0, "taker_buy_quote": 320.79515 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.03922, "high": 0.0393, "low": 0.03902, "close": 0.03913, "volume": 39243.0, "close_time": 1761796799999, "quote_volume": 1536.02579, "trades": 41, "taker_buy_base": 28300.0, "taker_buy_quote": 1107.23493 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.03886, "high": 0.03886, "low": 0.0374, "close": 0.0378, "volume": 1031223.0, "close_time": 1761800399999, "quote_volume": 39027.52165, "trades": 1017, "taker_buy_base": 554788.0, "taker_buy_quote": 20994.92646 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.03782, "high": 0.03845, "low": 0.03762, "close": 0.03845, "volume": 42302.0, "close_time": 1761803999999, "quote_volume": 1604.51085, "trades": 61, "taker_buy_base": 22521.0, "taker_buy_quote": 854.65909 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.03836, "high": 0.03856, "low": 0.03816, "close": 0.0384, "volume": 56600.0, "close_time": 1761807599999, "quote_volume": 2173.94005, "trades": 51, "taker_buy_base": 24631.0, "taker_buy_quote": 946.46743 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.03821, "high": 0.03866, "low": 0.03816, "close": 0.0385, "volume": 49105.0, "close_time": 1761811199999, "quote_volume": 1888.17857, "trades": 57, "taker_buy_base": 32419.0, "taker_buy_quote": 1247.08907 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0385, "high": 0.0385, "low": 0.03801, "close": 0.03806, "volume": 129457.0, "close_time": 1761814799999, "quote_volume": 4953.34877, "trades": 142, "taker_buy_base": 82900.0, "taker_buy_quote": 3172.73781 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.03804, "high": 0.03813, "low": 0.03773, "close": 0.03781, "volume": 32414.0, "close_time": 1761818399999, "quote_volume": 1227.98129, "trades": 46, "taker_buy_base": 17335.0, "taker_buy_quote": 656.43513 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.03778, "high": 0.03803, "low": 0.03757, "close": 0.03762, "volume": 27115.0, "close_time": 1761821999999, "quote_volume": 1023.97044, "trades": 34, "taker_buy_base": 11355.0, "taker_buy_quote": 429.21184 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.0377, "high": 0.03782, "low": 0.03749, "close": 0.03752, "volume": 25144.0, "close_time": 1761825599999, "quote_volume": 947.19662, "trades": 45, "taker_buy_base": 11298.0, "taker_buy_quote": 425.62135 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.03753, "high": 0.03757, "low": 0.03676, "close": 0.03704, "volume": 165269.0, "close_time": 1761829199999, "quote_volume": 6125.54826, "trades": 205, "taker_buy_base": 67479.0, "taker_buy_quote": 2501.28605 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.03699, "high": 0.03708, "low": 0.03591, "close": 0.03609, "volume": 408368.0, "close_time": 1761832799999, "quote_volume": 14821.26704, "trades": 482, "taker_buy_base": 180436.0, "taker_buy_quote": 6552.65869 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.03609, "high": 0.03641, "low": 0.03603, "close": 0.0361, "volume": 90765.0, "close_time": 1761836399999, "quote_volume": 3287.33794, "trades": 106, "taker_buy_base": 58301.0, "taker_buy_quote": 2113.1271 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.03616, "high": 0.03631, "low": 0.03577, "close": 0.03595, "volume": 49685.0, "close_time": 1761839999999, "quote_volume": 1787.6894, "trades": 58, "taker_buy_base": 27123.0, "taker_buy_quote": 976.35674 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.03587, "high": 0.03616, "low": 0.03587, "close": 0.03602, "volume": 79063.0, "close_time": 1761843599999, "quote_volume": 2843.81518, "trades": 78, "taker_buy_base": 47644.0, "taker_buy_quote": 1713.777 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.03601, "high": 0.03602, "low": 0.03513, "close": 0.03558, "volume": 110711.0, "close_time": 1761847199999, "quote_volume": 3928.64817, "trades": 117, "taker_buy_base": 46191.0, "taker_buy_quote": 1638.90303 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.03569, "high": 0.03574, "low": 0.03529, "close": 0.03537, "volume": 43359.0, "close_time": 1761850799999, "quote_volume": 1538.93448, "trades": 55, "taker_buy_base": 29774.0, "taker_buy_quote": 1056.70326 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.03529, "high": 0.03554, "low": 0.03511, "close": 0.0353, "volume": 70547.0, "close_time": 1761854399999, "quote_volume": 2492.54048, "trades": 86, "taker_buy_base": 45819.0, "taker_buy_quote": 1618.84027 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.03528, "high": 0.03561, "low": 0.03519, "close": 0.03547, "volume": 121972.0, "close_time": 1761857999999, "quote_volume": 4311.72566, "trades": 156, "taker_buy_base": 47583.0, "taker_buy_quote": 1685.28005 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.03552, "high": 0.0357, "low": 0.0355, "close": 0.03568, "volume": 27995.0, "close_time": 1761861599999, "quote_volume": 997.46159, "trades": 22, "taker_buy_base": 18269.0, "taker_buy_quote": 650.56891 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.03568, "high": 0.03588, "low": 0.03566, "close": 0.03587, "volume": 20040.0, "close_time": 1761865199999, "quote_volume": 718.09352, "trades": 32, "taker_buy_base": 19016.0, "taker_buy_quote": 681.47936 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.03586, "high": 0.03623, "low": 0.0358, "close": 0.03619, "volume": 48008.0, "close_time": 1761868799999, "quote_volume": 1728.06322, "trades": 71, "taker_buy_base": 41388.0, "taker_buy_quote": 1489.19597 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.03609, "high": 0.03634, "low": 0.0359, "close": 0.03628, "volume": 195399.0, "close_time": 1761872399999, "quote_volume": 7034.85087, "trades": 91, "taker_buy_base": 22478.0, "taker_buy_quote": 810.68871 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.03628, "high": 0.03662, "low": 0.03628, "close": 0.03655, "volume": 51216.0, "close_time": 1761875999999, "quote_volume": 1868.97361, "trades": 64, "taker_buy_base": 22094.0, "taker_buy_quote": 806.48789 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.03659, "high": 0.03665, "low": 0.03629, "close": 0.03642, "volume": 39562.0, "close_time": 1761879599999, "quote_volume": 1440.95271, "trades": 46, "taker_buy_base": 16224.0, "taker_buy_quote": 591.72948 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.03639, "high": 0.03648, "low": 0.03631, "close": 0.03635, "volume": 16102.0, "close_time": 1761883199999, "quote_volume": 586.17864, "trades": 24, "taker_buy_base": 16102.0, "taker_buy_quote": 586.17864 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.03635, "high": 0.03672, "low": 0.03635, "close": 0.03672, "volume": 36050.0, "close_time": 1761886799999, "quote_volume": 1320.18788, "trades": 54, "taker_buy_base": 30841.0, "taker_buy_quote": 1129.78189 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.03664, "high": 0.03664, "low": 0.03646, "close": 0.03647, "volume": 12319.0, "close_time": 1761890399999, "quote_volume": 450.12163, "trades": 17, "taker_buy_base": 6816.0, "taker_buy_quote": 249.05866 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.03647, "high": 0.03647, "low": 0.03638, "close": 0.03643, "volume": 16811.0, "close_time": 1761893999999, "quote_volume": 612.18189, "trades": 21, "taker_buy_base": 5368.0, "taker_buy_quote": 195.6223 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.03645, "high": 0.03645, "low": 0.03621, "close": 0.03629, "volume": 11605.0, "close_time": 1761897599999, "quote_volume": 421.45216, "trades": 18, "taker_buy_base": 5784.0, "taker_buy_quote": 210.26487 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.03631, "high": 0.03639, "low": 0.03618, "close": 0.03639, "volume": 26102.0, "close_time": 1761901199999, "quote_volume": 947.63967, "trades": 35, "taker_buy_base": 11703.0, "taker_buy_quote": 425.47145 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.03645, "high": 0.03646, "low": 0.03624, "close": 0.03627, "volume": 14842.0, "close_time": 1761904799999, "quote_volume": 538.67185, "trades": 19, "taker_buy_base": 6196.0, "taker_buy_quote": 225.14603 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.03624, "high": 0.03635, "low": 0.03622, "close": 0.03625, "volume": 31955.0, "close_time": 1761908399999, "quote_volume": 1159.577, "trades": 34, "taker_buy_base": 17216.0, "taker_buy_quote": 624.59144 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.03617, "high": 0.03659, "low": 0.03609, "close": 0.03659, "volume": 43597.0, "close_time": 1761911999999, "quote_volume": 1579.68777, "trades": 56, "taker_buy_base": 14311.0, "taker_buy_quote": 521.31358 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.03662, "high": 0.03675, "low": 0.03637, "close": 0.03637, "volume": 22235.0, "close_time": 1761915599999, "quote_volume": 812.33607, "trades": 30, "taker_buy_base": 13051.0, "taker_buy_quote": 477.65055 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.03654, "high": 0.03663, "low": 0.03629, "close": 0.0365, "volume": 29114.0, "close_time": 1761919199999, "quote_volume": 1063.37494, "trades": 36, "taker_buy_base": 28354.0, "taker_buy_quote": 1035.74877 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.03663, "high": 0.03692, "low": 0.03649, "close": 0.03692, "volume": 29952.0, "close_time": 1761922799999, "quote_volume": 1099.53218, "trades": 42, "taker_buy_base": 29541.0, "taker_buy_quote": 1084.53068 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.03685, "high": 0.03702, "low": 0.03672, "close": 0.03672, "volume": 26093.0, "close_time": 1761926399999, "quote_volume": 963.65566, "trades": 38, "taker_buy_base": 21420.0, "taker_buy_quote": 791.23579 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.03679, "high": 0.03683, "low": 0.03606, "close": 0.03606, "volume": 66896.0, "close_time": 1761929999999, "quote_volume": 2448.77423, "trades": 70, "taker_buy_base": 15834.0, "taker_buy_quote": 577.80608 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.03606, "high": 0.03618, "low": 0.03578, "close": 0.03609, "volume": 19967.0, "close_time": 1761933599999, "quote_volume": 718.29334, "trades": 29, "taker_buy_base": 3057.0, "taker_buy_quote": 110.13301 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.03629, "high": 0.03661, "low": 0.03609, "close": 0.03631, "volume": 48896.0, "close_time": 1761937199999, "quote_volume": 1777.28288, "trades": 68, "taker_buy_base": 31597.0, "taker_buy_quote": 1147.79956 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.03635, "high": 0.03706, "low": 0.0363, "close": 0.037, "volume": 36277.0, "close_time": 1761940799999, "quote_volume": 1334.74527, "trades": 54, "taker_buy_base": 21311.0, "taker_buy_quote": 785.69614 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.03693, "high": 0.03701, "low": 0.03656, "close": 0.03656, "volume": 10678.0, "close_time": 1761944399999, "quote_volume": 393.20922, "trades": 17, "taker_buy_base": 5773.0, "taker_buy_quote": 213.2376 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.03654, "high": 0.03659, "low": 0.03647, "close": 0.03647, "volume": 26082.0, "close_time": 1761947999999, "quote_volume": 952.85435, "trades": 28, "taker_buy_base": 23881.0, "taker_buy_quote": 872.49164 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.03672, "high": 0.03677, "low": 0.03662, "close": 0.0367, "volume": 6729.0, "close_time": 1761951599999, "quote_volume": 246.94595, "trades": 14, "taker_buy_base": 3817.0, "taker_buy_quote": 140.04151 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.03668, "high": 0.03671, "low": 0.03668, "close": 0.03669, "volume": 2468.0, "close_time": 1761955199999, "quote_volume": 90.56454, "trades": 5, "taker_buy_base": 2059.0, "taker_buy_quote": 75.55015 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.03656, "high": 0.03659, "low": 0.03644, "close": 0.03655, "volume": 3516.0, "close_time": 1761958799999, "quote_volume": 128.33331, "trades": 6, "taker_buy_base": 2696.0, "taker_buy_quote": 98.37339 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.03667, "high": 0.03667, "low": 0.03663, "close": 0.03664, "volume": 1953.0, "close_time": 1761962399999, "quote_volume": 71.56735, "trades": 5, "taker_buy_base": 315.0, "taker_buy_quote": 11.55105 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.03634, "high": 0.03651, "low": 0.03634, "close": 0.03651, "volume": 1361.0, "close_time": 1761965999999, "quote_volume": 49.55207, "trades": 5, "taker_buy_base": 549.0, "taker_buy_quote": 20.04399 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.03669, "high": 0.03676, "low": 0.03669, "close": 0.03676, "volume": 8189.0, "close_time": 1761969599999, "quote_volume": 300.80414, "trades": 13, "taker_buy_base": 7436.0, "taker_buy_quote": 273.1499 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.03673, "high": 0.03677, "low": 0.03664, "close": 0.03672, "volume": 23785.0, "close_time": 1761973199999, "quote_volume": 872.98794, "trades": 28, "taker_buy_base": 13178.0, "taker_buy_quote": 483.7796 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.03666, "high": 0.03666, "low": 0.03654, "close": 0.03664, "volume": 4821.0, "close_time": 1761976799999, "quote_volume": 176.43633, "trades": 7, "taker_buy_base": 2226.0, "taker_buy_quote": 81.40475 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.03673, "high": 0.03691, "low": 0.0367, "close": 0.0369, "volume": 13702.0, "close_time": 1761980399999, "quote_volume": 504.01149, "trades": 15, "taker_buy_base": 3369.0, "taker_buy_quote": 123.93338 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.0369, "high": 0.03709, "low": 0.03677, "close": 0.03681, "volume": 31071.0, "close_time": 1761983999999, "quote_volume": 1146.9696, "trades": 38, "taker_buy_base": 8013.0, "taker_buy_quote": 295.85987 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.03693, "high": 0.03705, "low": 0.03686, "close": 0.03703, "volume": 19464.0, "close_time": 1761987599999, "quote_volume": 719.72585, "trades": 19, "taker_buy_base": 14835.0, "taker_buy_quote": 548.99779 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.03721, "high": 0.03723, "low": 0.03694, "close": 0.03703, "volume": 15385.0, "close_time": 1761991199999, "quote_volume": 570.47074, "trades": 18, "taker_buy_base": 9584.0, "taker_buy_quote": 355.31918 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.03706, "high": 0.03747, "low": 0.03706, "close": 0.03725, "volume": 40985.0, "close_time": 1761994799999, "quote_volume": 1528.88547, "trades": 35, "taker_buy_base": 34773.0, "taker_buy_quote": 1298.22159 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.03725, "high": 0.03742, "low": 0.03702, "close": 0.03721, "volume": 13545.0, "close_time": 1761998399999, "quote_volume": 504.74996, "trades": 18, "taker_buy_base": 8709.0, "taker_buy_quote": 324.66745 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.03726, "high": 0.03728, "low": 0.03723, "close": 0.03727, "volume": 1766.0, "close_time": 1762001999999, "quote_volume": 65.80425, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.03731, "high": 0.03742, "low": 0.03701, "close": 0.03723, "volume": 30516.0, "close_time": 1762005599999, "quote_volume": 1136.62147, "trades": 38, "taker_buy_base": 16577.0, "taker_buy_quote": 617.76756 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.03721, "high": 0.03721, "low": 0.03684, "close": 0.03684, "volume": 32935.0, "close_time": 1762009199999, "quote_volume": 1217.2522, "trades": 43, "taker_buy_base": 10276.0, "taker_buy_quote": 379.97711 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.03722, "high": 0.03727, "low": 0.03697, "close": 0.03718, "volume": 25475.0, "close_time": 1762012799999, "quote_volume": 945.18372, "trades": 36, "taker_buy_base": 10790.0, "taker_buy_quote": 400.56254 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.03721, "high": 0.03759, "low": 0.03721, "close": 0.03757, "volume": 26029.0, "close_time": 1762016399999, "quote_volume": 976.92542, "trades": 35, "taker_buy_base": 13393.0, "taker_buy_quote": 502.43567 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.03749, "high": 0.03763, "low": 0.03736, "close": 0.03758, "volume": 15701.0, "close_time": 1762019999999, "quote_volume": 589.53618, "trades": 23, "taker_buy_base": 3261.0, "taker_buy_quote": 122.47619 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.0376, "high": 0.03766, "low": 0.03747, "close": 0.03757, "volume": 13922.0, "close_time": 1762023599999, "quote_volume": 522.86371, "trades": 24, "taker_buy_base": 9986.0, "taker_buy_quote": 375.01953 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.03761, "high": 0.03765, "low": 0.03755, "close": 0.03755, "volume": 1223.0, "close_time": 1762027199999, "quote_volume": 45.95951, "trades": 3, "taker_buy_base": 1067.0, "taker_buy_quote": 40.09235 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0376, "high": 0.03777, "low": 0.0376, "close": 0.03769, "volume": 1809.0, "close_time": 1762030799999, "quote_volume": 68.11433, "trades": 3, "taker_buy_base": 289.0, "taker_buy_quote": 10.91553 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.03756, "high": 0.03765, "low": 0.03756, "close": 0.03765, "volume": 5737.0, "close_time": 1762034399999, "quote_volume": 215.69305, "trades": 10, "taker_buy_base": 4503.0, "taker_buy_quote": 169.26967 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.03745, "high": 0.03758, "low": 0.03733, "close": 0.03743, "volume": 14951.0, "close_time": 1762037999999, "quote_volume": 559.95872, "trades": 23, "taker_buy_base": 7257.0, "taker_buy_quote": 271.70009 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.03751, "high": 0.03762, "low": 0.03739, "close": 0.03748, "volume": 47571.0, "close_time": 1762041599999, "quote_volume": 1784.69733, "trades": 57, "taker_buy_base": 24478.0, "taker_buy_quote": 918.19716 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.03747, "high": 0.03748, "low": 0.03734, "close": 0.03736, "volume": 14899.0, "close_time": 1762045199999, "quote_volume": 557.1944, "trades": 20, "taker_buy_base": 12095.0, "taker_buy_quote": 452.25628 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.0373, "high": 0.03741, "low": 0.03726, "close": 0.0373, "volume": 12239.0, "close_time": 1762048799999, "quote_volume": 456.87372, "trades": 17, "taker_buy_base": 3914.0, "taker_buy_quote": 146.06365 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.03731, "high": 0.03741, "low": 0.03727, "close": 0.03727, "volume": 21006.0, "close_time": 1762052399999, "quote_volume": 784.15612, "trades": 26, "taker_buy_base": 10814.0, "taker_buy_quote": 403.79384 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.03723, "high": 0.03726, "low": 0.03717, "close": 0.03718, "volume": 9925.0, "close_time": 1762055999999, "quote_volume": 369.25935, "trades": 12, "taker_buy_base": 2670.0, "taker_buy_quote": 99.3329 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.03725, "high": 0.03758, "low": 0.03724, "close": 0.03757, "volume": 29223.0, "close_time": 1762059599999, "quote_volume": 1093.98891, "trades": 34, "taker_buy_base": 26553.0, "taker_buy_quote": 994.24661 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0375, "high": 0.03754, "low": 0.03727, "close": 0.03746, "volume": 17787.0, "close_time": 1762063199999, "quote_volume": 665.65744, "trades": 25, "taker_buy_base": 12390.0, "taker_buy_quote": 463.88717 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.03745, "high": 0.03765, "low": 0.03745, "close": 0.03765, "volume": 6901.0, "close_time": 1762066799999, "quote_volume": 259.09064, "trades": 11, "taker_buy_base": 4721.0, "taker_buy_quote": 177.36824 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.03763, "high": 0.0378, "low": 0.03763, "close": 0.03779, "volume": 22743.0, "close_time": 1762070399999, "quote_volume": 857.59999, "trades": 28, "taker_buy_base": 12379.0, "taker_buy_quote": 466.77399 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0377, "high": 0.0378, "low": 0.03743, "close": 0.03758, "volume": 24629.0, "close_time": 1762073999999, "quote_volume": 925.62088, "trades": 32, "taker_buy_base": 9850.0, "taker_buy_quote": 371.18104 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.03759, "high": 0.03776, "low": 0.03733, "close": 0.03733, "volume": 36704.0, "close_time": 1762077599999, "quote_volume": 1375.54654, "trades": 50, "taker_buy_base": 5874.0, "taker_buy_quote": 220.87331 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.03735, "high": 0.03736, "low": 0.03691, "close": 0.03703, "volume": 53649.0, "close_time": 1762081199999, "quote_volume": 1995.46681, "trades": 73, "taker_buy_base": 14270.0, "taker_buy_quote": 529.13906 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.03703, "high": 0.03741, "low": 0.03703, "close": 0.03741, "volume": 24469.0, "close_time": 1762084799999, "quote_volume": 912.64303, "trades": 34, "taker_buy_base": 15177.0, "taker_buy_quote": 566.32993 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.03744, "high": 0.03744, "low": 0.0372, "close": 0.03734, "volume": 8551.0, "close_time": 1762088399999, "quote_volume": 319.5111, "trades": 17, "taker_buy_base": 3071.0, "taker_buy_quote": 114.8645 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.03744, "high": 0.03744, "low": 0.03707, "close": 0.03713, "volume": 19031.0, "close_time": 1762091999999, "quote_volume": 708.06788, "trades": 28, "taker_buy_base": 7847.0, "taker_buy_quote": 292.05495 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.03704, "high": 0.03707, "low": 0.0363, "close": 0.03658, "volume": 50303.0, "close_time": 1762095599999, "quote_volume": 1843.33211, "trades": 72, "taker_buy_base": 31965.0, "taker_buy_quote": 1171.09381 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.03644, "high": 0.0368, "low": 0.03639, "close": 0.03659, "volume": 29402.0, "close_time": 1762099199999, "quote_volume": 1076.51362, "trades": 46, "taker_buy_base": 8450.0, "taker_buy_quote": 309.56253 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0365, "high": 0.03671, "low": 0.03609, "close": 0.0367, "volume": 46362.0, "close_time": 1762102799999, "quote_volume": 1687.0067, "trades": 65, "taker_buy_base": 33543.0, "taker_buy_quote": 1220.44237 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.03674, "high": 0.03683, "low": 0.03658, "close": 0.03665, "volume": 67531.0, "close_time": 1762106399999, "quote_volume": 2479.97556, "trades": 76, "taker_buy_base": 44480.0, "taker_buy_quote": 1634.69102 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.0367, "high": 0.0368, "low": 0.03665, "close": 0.03665, "volume": 30869.0, "close_time": 1762109999999, "quote_volume": 1133.49442, "trades": 39, "taker_buy_base": 21424.0, "taker_buy_quote": 786.7857 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.03661, "high": 0.03661, "low": 0.03634, "close": 0.03646, "volume": 41082.0, "close_time": 1762113599999, "quote_volume": 1496.4181, "trades": 39, "taker_buy_base": 8189.0, "taker_buy_quote": 298.36557 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.03657, "high": 0.03662, "low": 0.03646, "close": 0.03662, "volume": 17251.0, "close_time": 1762117199999, "quote_volume": 630.60129, "trades": 21, "taker_buy_base": 15471.0, "taker_buy_quote": 565.51559 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.0366, "high": 0.03678, "low": 0.03656, "close": 0.03676, "volume": 38366.0, "close_time": 1762120799999, "quote_volume": 1404.7275, "trades": 34, "taker_buy_base": 12229.0, "taker_buy_quote": 448.4214 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.03678, "high": 0.03683, "low": 0.03673, "close": 0.03673, "volume": 9200.0, "close_time": 1762124399999, "quote_volume": 338.32697, "trades": 13, "taker_buy_base": 4104.0, "taker_buy_quote": 150.98327 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.03686, "high": 0.03742, "low": 0.03686, "close": 0.03742, "volume": 92255.0, "close_time": 1762127999999, "quote_volume": 3430.91207, "trades": 79, "taker_buy_base": 64275.0, "taker_buy_quote": 2389.37762 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.03736, "high": 0.03739, "low": 0.03671, "close": 0.03671, "volume": 9605.0, "close_time": 1762131599999, "quote_volume": 356.45144, "trades": 16, "taker_buy_base": 2815.0, "taker_buy_quote": 105.0824 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.03658, "high": 0.03678, "low": 0.03617, "close": 0.03617, "volume": 50781.0, "close_time": 1762135199999, "quote_volume": 1852.67167, "trades": 66, "taker_buy_base": 23937.0, "taker_buy_quote": 871.1907 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.03611, "high": 0.03619, "low": 0.03568, "close": 0.03581, "volume": 85439.0, "close_time": 1762138799999, "quote_volume": 3060.86031, "trades": 63, "taker_buy_base": 18432.0, "taker_buy_quote": 661.18103 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.03585, "high": 0.03595, "low": 0.03421, "close": 0.03421, "volume": 1185007.0, "close_time": 1762142399999, "quote_volume": 41204.75039, "trades": 429, "taker_buy_base": 529358.0, "taker_buy_quote": 18396.30498 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.03421, "high": 0.03535, "low": 0.03357, "close": 0.03501, "volume": 1522580.0, "close_time": 1762145999999, "quote_volume": 52642.26957, "trades": 664, "taker_buy_base": 812828.0, "taker_buy_quote": 28131.79239 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.03503, "high": 0.03549, "low": 0.03477, "close": 0.03496, "volume": 776491.0, "close_time": 1762149599999, "quote_volume": 27197.20518, "trades": 308, "taker_buy_base": 304033.0, "taker_buy_quote": 10667.95615 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.03501, "high": 0.03562, "low": 0.03488, "close": 0.03555, "volume": 344859.0, "close_time": 1762153199999, "quote_volume": 12130.41041, "trades": 171, "taker_buy_base": 115088.0, "taker_buy_quote": 4054.0138 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0355, "high": 0.0355, "low": 0.03519, "close": 0.03547, "volume": 124146.0, "close_time": 1762156799999, "quote_volume": 4385.32008, "trades": 61, "taker_buy_base": 65257.0, "taker_buy_quote": 2304.5322 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.03537, "high": 0.03554, "low": 0.03517, "close": 0.0353, "volume": 148347.0, "close_time": 1762160399999, "quote_volume": 5244.29154, "trades": 100, "taker_buy_base": 98496.0, "taker_buy_quote": 3480.89693 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.0352, "high": 0.0356, "low": 0.03497, "close": 0.03499, "volume": 162587.0, "close_time": 1762163999999, "quote_volume": 5735.2251, "trades": 120, "taker_buy_base": 56052.0, "taker_buy_quote": 1980.37638 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.035, "high": 0.03534, "low": 0.03493, "close": 0.03501, "volume": 68919.0, "close_time": 1762167599999, "quote_volume": 2419.38702, "trades": 81, "taker_buy_base": 32136.0, "taker_buy_quote": 1128.73563 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.03508, "high": 0.03563, "low": 0.03508, "close": 0.03545, "volume": 59898.0, "close_time": 1762171199999, "quote_volume": 2123.18459, "trades": 57, "taker_buy_base": 37979.0, "taker_buy_quote": 1347.42322 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.03539, "high": 0.03556, "low": 0.03534, "close": 0.03538, "volume": 41786.0, "close_time": 1762174799999, "quote_volume": 1482.4463, "trades": 45, "taker_buy_base": 26275.0, "taker_buy_quote": 931.80456 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.03526, "high": 0.03531, "low": 0.03497, "close": 0.03508, "volume": 221951.0, "close_time": 1762178399999, "quote_volume": 7802.24947, "trades": 152, "taker_buy_base": 67810.0, "taker_buy_quote": 2380.49802 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.03522, "high": 0.03554, "low": 0.03518, "close": 0.03554, "volume": 26668.0, "close_time": 1762181999999, "quote_volume": 940.61319, "trades": 25, "taker_buy_base": 9171.0, "taker_buy_quote": 323.72871 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0355, "high": 0.03581, "low": 0.03449, "close": 0.03516, "volume": 4391115.0, "close_time": 1762185599999, "quote_volume": 154073.77373, "trades": 1244, "taker_buy_base": 1728376.0, "taker_buy_quote": 60714.59259 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.03524, "high": 0.03606, "low": 0.03505, "close": 0.03592, "volume": 1495124.0, "close_time": 1762189199999, "quote_volume": 53337.68432, "trades": 427, "taker_buy_base": 851537.0, "taker_buy_quote": 30392.09424 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.03585, "high": 0.038, "low": 0.0358, "close": 0.0372, "volume": 4867300.0, "close_time": 1762192799999, "quote_volume": 178731.65356, "trades": 1121, "taker_buy_base": 3063458.0, "taker_buy_quote": 111863.91919 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.03718, "high": 0.03718, "low": 0.03634, "close": 0.03634, "volume": 387327.0, "close_time": 1762196399999, "quote_volume": 14270.27722, "trades": 163, "taker_buy_base": 173116.0, "taker_buy_quote": 6378.31492 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.03636, "high": 0.03759, "low": 0.0362, "close": 0.0375, "volume": 4480475.0, "close_time": 1762199999999, "quote_volume": 166789.75816, "trades": 1316, "taker_buy_base": 2118016.0, "taker_buy_quote": 78932.72175 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.03751, "high": 0.03751, "low": 0.03621, "close": 0.03653, "volume": 1142505.0, "close_time": 1762203599999, "quote_volume": 42116.42427, "trades": 543, "taker_buy_base": 593757.0, "taker_buy_quote": 21922.65121 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.03656, "high": 0.03675, "low": 0.03608, "close": 0.03651, "volume": 338456.0, "close_time": 1762207199999, "quote_volume": 12317.54008, "trades": 158, "taker_buy_base": 179639.0, "taker_buy_quote": 6535.3331 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.03637, "high": 0.03895, "low": 0.03596, "close": 0.03672, "volume": 651579.0, "close_time": 1762210799999, "quote_volume": 23813.10579, "trades": 535, "taker_buy_base": 389286.0, "taker_buy_quote": 14252.80704 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.03643, "high": 0.03716, "low": 0.03619, "close": 0.03711, "volume": 1126560.0, "close_time": 1762214399999, "quote_volume": 41242.38284, "trades": 385, "taker_buy_base": 470207.0, "taker_buy_quote": 17240.78259 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.037, "high": 0.04266, "low": 0.03602, "close": 0.0363, "volume": 5786412.0, "close_time": 1762217999999, "quote_volume": 221892.02187, "trades": 2913, "taker_buy_base": 3073854.0, "taker_buy_quote": 117611.21396 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.03638, "high": 0.03818, "low": 0.03581, "close": 0.03743, "volume": 1431822.0, "close_time": 1762221599999, "quote_volume": 52460.92773, "trades": 862, "taker_buy_base": 613471.0, "taker_buy_quote": 22536.57751 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.03737, "high": 0.03824, "low": 0.03675, "close": 0.03797, "volume": 2369500.0, "close_time": 1762225199999, "quote_volume": 88365.9803, "trades": 4277, "taker_buy_base": 682830.0, "taker_buy_quote": 25457.59316 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.03797, "high": 0.03832, "low": 0.03731, "close": 0.03741, "volume": 1167824.0, "close_time": 1762228799999, "quote_volume": 44240.87352, "trades": 1544, "taker_buy_base": 572917.0, "taker_buy_quote": 21700.34318 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.03736, "high": 0.03743, "low": 0.03656, "close": 0.03664, "volume": 825472.0, "close_time": 1762232399999, "quote_volume": 30487.16386, "trades": 734, "taker_buy_base": 421523.0, "taker_buy_quote": 15572.54197 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.03666, "high": 0.03719, "low": 0.03606, "close": 0.0362, "volume": 2043596.0, "close_time": 1762235999999, "quote_volume": 74509.74546, "trades": 1267, "taker_buy_base": 721493.0, "taker_buy_quote": 26356.46773 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.03617, "high": 0.03744, "low": 0.03616, "close": 0.03705, "volume": 1075006.0, "close_time": 1762239599999, "quote_volume": 39512.32291, "trades": 1432, "taker_buy_base": 426900.0, "taker_buy_quote": 15745.76498 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.03692, "high": 0.03692, "low": 0.03602, "close": 0.03654, "volume": 964679.0, "close_time": 1762243199999, "quote_volume": 35167.48461, "trades": 830, "taker_buy_base": 567662.0, "taker_buy_quote": 20718.14182 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.03661, "high": 0.03804, "low": 0.03641, "close": 0.03766, "volume": 1476117.0, "close_time": 1762246799999, "quote_volume": 55216.41303, "trades": 2510, "taker_buy_base": 743747.0, "taker_buy_quote": 27645.13495 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.03768, "high": 0.03825, "low": 0.03743, "close": 0.0378, "volume": 778611.0, "close_time": 1762250399999, "quote_volume": 29380.4454, "trades": 1320, "taker_buy_base": 471351.0, "taker_buy_quote": 17813.45486 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.03788, "high": 0.043, "low": 0.03759, "close": 0.03881, "volume": 1104175.0, "close_time": 1762253999999, "quote_volume": 42431.26028, "trades": 1898, "taker_buy_base": 721281.0, "taker_buy_quote": 27739.13569 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.03877, "high": 0.03885, "low": 0.03759, "close": 0.03788, "volume": 1169824.0, "close_time": 1762257599999, "quote_volume": 44919.68175, "trades": 2087, "taker_buy_base": 367185.0, "taker_buy_quote": 14057.14087 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.03789, "high": 0.03798, "low": 0.03744, "close": 0.0376, "volume": 294498.0, "close_time": 1762261199999, "quote_volume": 11106.1211, "trades": 410, "taker_buy_base": 113919.0, "taker_buy_quote": 4308.47846 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.03759, "high": 0.03796, "low": 0.03733, "close": 0.03792, "volume": 455491.0, "close_time": 1762264799999, "quote_volume": 17124.59436, "trades": 854, "taker_buy_base": 223518.0, "taker_buy_quote": 8400.68989 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0379, "high": 0.03861, "low": 0.03752, "close": 0.03827, "volume": 344743.0, "close_time": 1762268399999, "quote_volume": 13173.15974, "trades": 421, "taker_buy_base": 265324.0, "taker_buy_quote": 10154.22165 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.03826, "high": 0.03871, "low": 0.03788, "close": 0.03788, "volume": 586403.0, "close_time": 1762271999999, "quote_volume": 22529.94701, "trades": 522, "taker_buy_base": 293629.0, "taker_buy_quote": 11286.44428 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.03796, "high": 0.03799, "low": 0.03731, "close": 0.03734, "volume": 223230.0, "close_time": 1762275599999, "quote_volume": 8406.19265, "trades": 195, "taker_buy_base": 72705.0, "taker_buy_quote": 2737.96097 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0374, "high": 0.03788, "low": 0.03662, "close": 0.03747, "volume": 264848.0, "close_time": 1762279199999, "quote_volume": 9860.99402, "trades": 239, "taker_buy_base": 109820.0, "taker_buy_quote": 4125.99229 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.03737, "high": 0.03747, "low": 0.03609, "close": 0.03695, "volume": 336817.0, "close_time": 1762282799999, "quote_volume": 12354.38477, "trades": 219, "taker_buy_base": 169784.0, "taker_buy_quote": 6229.1394 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.03684, "high": 0.0373, "low": 0.0367, "close": 0.0367, "volume": 297144.0, "close_time": 1762286399999, "quote_volume": 11030.85814, "trades": 132, "taker_buy_base": 39052.0, "taker_buy_quote": 1446.24258 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.03681, "high": 0.03708, "low": 0.03545, "close": 0.03692, "volume": 928013.0, "close_time": 1762289999999, "quote_volume": 33632.9353, "trades": 613, "taker_buy_base": 356081.0, "taker_buy_quote": 12929.94024 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.03683, "high": 0.0371, "low": 0.03555, "close": 0.03681, "volume": 467174.0, "close_time": 1762293599999, "quote_volume": 16918.93955, "trades": 430, "taker_buy_base": 303133.0, "taker_buy_quote": 10951.20031 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.03682, "high": 0.0392, "low": 0.03671, "close": 0.03818, "volume": 1065055.0, "close_time": 1762297199999, "quote_volume": 40387.57699, "trades": 883, "taker_buy_base": 488107.0, "taker_buy_quote": 18533.39946 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.03815, "high": 0.04059, "low": 0.03786, "close": 0.04022, "volume": 3990526.0, "close_time": 1762300799999, "quote_volume": 156624.77197, "trades": 5216, "taker_buy_base": 2149810.0, "taker_buy_quote": 84759.11612 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.04008, "high": 0.04047, "low": 0.03755, "close": 0.03912, "volume": 4334779.0, "close_time": 1762304399999, "quote_volume": 170401.79563, "trades": 2384, "taker_buy_base": 1844936.0, "taker_buy_quote": 72564.96582 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.03893, "high": 0.03971, "low": 0.03788, "close": 0.03944, "volume": 755124.0, "close_time": 1762307999999, "quote_volume": 29160.57617, "trades": 1687, "taker_buy_base": 119340.0, "taker_buy_quote": 4624.43062 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.03949, "high": 0.04007, "low": 0.03934, "close": 0.03996, "volume": 593684.0, "close_time": 1762311599999, "quote_volume": 23588.09809, "trades": 1151, "taker_buy_base": 216943.0, "taker_buy_quote": 8629.73246 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.03998, "high": 0.04018, "low": 0.03943, "close": 0.03969, "volume": 1289425.0, "close_time": 1762315199999, "quote_volume": 51338.84634, "trades": 1946, "taker_buy_base": 690668.0, "taker_buy_quote": 27514.1243 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.03964, "high": 0.03969, "low": 0.03913, "close": 0.03935, "volume": 442686.0, "close_time": 1762318799999, "quote_volume": 17452.94975, "trades": 633, "taker_buy_base": 258490.0, "taker_buy_quote": 10196.44118 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.03934, "high": 0.03952, "low": 0.03907, "close": 0.03907, "volume": 244615.0, "close_time": 1762322399999, "quote_volume": 9605.64944, "trades": 527, "taker_buy_base": 82627.0, "taker_buy_quote": 3247.49964 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0391, "high": 0.0394, "low": 0.03898, "close": 0.0394, "volume": 72392.0, "close_time": 1762325999999, "quote_volume": 2829.34653, "trades": 166, "taker_buy_base": 67465.0, "taker_buy_quote": 2636.748 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.03932, "high": 0.03932, "low": 0.0388, "close": 0.03892, "volume": 86971.0, "close_time": 1762329599999, "quote_volume": 3391.44809, "trades": 184, "taker_buy_base": 70251.0, "taker_buy_quote": 2739.492 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.03875, "high": 0.03876, "low": 0.03782, "close": 0.0379, "volume": 221733.0, "close_time": 1762333199999, "quote_volume": 8480.12057, "trades": 506, "taker_buy_base": 84651.0, "taker_buy_quote": 3231.70276 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.03799, "high": 0.03803, "low": 0.0378, "close": 0.03801, "volume": 54022.0, "close_time": 1762336799999, "quote_volume": 2045.40506, "trades": 132, "taker_buy_base": 49489.0, "taker_buy_quote": 1873.49368 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.03791, "high": 0.03801, "low": 0.03753, "close": 0.03753, "volume": 45989.0, "close_time": 1762340399999, "quote_volume": 1733.79114, "trades": 78, "taker_buy_base": 17150.0, "taker_buy_quote": 647.34806 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.03767, "high": 0.03798, "low": 0.03752, "close": 0.03788, "volume": 76710.0, "close_time": 1762343999999, "quote_volume": 2890.02518, "trades": 98, "taker_buy_base": 39986.0, "taker_buy_quote": 1509.87613 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.03788, "high": 0.03805, "low": 0.03769, "close": 0.03795, "volume": 65032.0, "close_time": 1762347599999, "quote_volume": 2464.05816, "trades": 84, "taker_buy_base": 30536.0, "taker_buy_quote": 1156.49716 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.038, "high": 0.03822, "low": 0.03776, "close": 0.03813, "volume": 26932.0, "close_time": 1762351199999, "quote_volume": 1021.86029, "trades": 67, "taker_buy_base": 14349.0, "taker_buy_quote": 543.6813 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.03817, "high": 0.03835, "low": 0.0376, "close": 0.03819, "volume": 185758.0, "close_time": 1762354799999, "quote_volume": 7052.90949, "trades": 371, "taker_buy_base": 132215.0, "taker_buy_quote": 5019.07938 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.03806, "high": 0.03849, "low": 0.0377, "close": 0.03842, "volume": 129512.0, "close_time": 1762358399999, "quote_volume": 4927.23185, "trades": 185, "taker_buy_base": 48288.0, "taker_buy_quote": 1849.85301 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.03828, "high": 0.03856, "low": 0.03809, "close": 0.03837, "volume": 70217.0, "close_time": 1762361999999, "quote_volume": 2687.59678, "trades": 133, "taker_buy_base": 40668.0, "taker_buy_quote": 1557.94324 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.03825, "high": 0.03838, "low": 0.03807, "close": 0.03807, "volume": 34460.0, "close_time": 1762365599999, "quote_volume": 1315.26845, "trades": 39, "taker_buy_base": 18525.0, "taker_buy_quote": 708.6052 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.03814, "high": 0.03873, "low": 0.03803, "close": 0.03855, "volume": 131067.0, "close_time": 1762369199999, "quote_volume": 5036.53385, "trades": 185, "taker_buy_base": 65981.0, "taker_buy_quote": 2535.82633 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0385, "high": 0.0385, "low": 0.03818, "close": 0.03818, "volume": 24143.0, "close_time": 1762372799999, "quote_volume": 925.4263, "trades": 31, "taker_buy_base": 13229.0, "taker_buy_quote": 507.19346 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.03815, "high": 0.03844, "low": 0.03806, "close": 0.0383, "volume": 59181.0, "close_time": 1762376399999, "quote_volume": 2265.65696, "trades": 107, "taker_buy_base": 52875.0, "taker_buy_quote": 2024.39316 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.03836, "high": 0.03862, "low": 0.03834, "close": 0.03838, "volume": 16214.0, "close_time": 1762379999999, "quote_volume": 623.79422, "trades": 39, "taker_buy_base": 9261.0, "taker_buy_quote": 356.18302 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0384, "high": 0.03868, "low": 0.03829, "close": 0.03868, "volume": 28402.0, "close_time": 1762383599999, "quote_volume": 1091.88903, "trades": 23, "taker_buy_base": 17711.0, "taker_buy_quote": 680.1569 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.03875, "high": 0.03886, "low": 0.03844, "close": 0.03873, "volume": 60484.0, "close_time": 1762387199999, "quote_volume": 2338.22619, "trades": 115, "taker_buy_base": 43966.0, "taker_buy_quote": 1700.54595 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.03863, "high": 0.0387, "low": 0.0383, "close": 0.03853, "volume": 76994.0, "close_time": 1762390799999, "quote_volume": 2970.62575, "trades": 158, "taker_buy_base": 19088.0, "taker_buy_quote": 735.49938 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.03829, "high": 0.03829, "low": 0.03766, "close": 0.03816, "volume": 87490.0, "close_time": 1762394399999, "quote_volume": 3314.63457, "trades": 171, "taker_buy_base": 57843.0, "taker_buy_quote": 2193.54487 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.03815, "high": 0.03821, "low": 0.03763, "close": 0.03821, "volume": 97447.0, "close_time": 1762397999999, "quote_volume": 3690.60304, "trades": 231, "taker_buy_base": 54995.0, "taker_buy_quote": 2078.31519 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.03812, "high": 0.03818, "low": 0.03784, "close": 0.03799, "volume": 80679.0, "close_time": 1762401599999, "quote_volume": 3067.701, "trades": 151, "taker_buy_base": 23878.0, "taker_buy_quote": 908.36725 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.038, "high": 0.03856, "low": 0.03795, "close": 0.0384, "volume": 71654.0, "close_time": 1762405199999, "quote_volume": 2747.2848, "trades": 148, "taker_buy_base": 54549.0, "taker_buy_quote": 2091.20078 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0384, "high": 0.0385, "low": 0.03762, "close": 0.03762, "volume": 40671.0, "close_time": 1762408799999, "quote_volume": 1551.80585, "trades": 77, "taker_buy_base": 18157.0, "taker_buy_quote": 692.6688 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.03763, "high": 0.03776, "low": 0.03751, "close": 0.03751, "volume": 34234.0, "close_time": 1762412399999, "quote_volume": 1288.4299, "trades": 82, "taker_buy_base": 3442.0, "taker_buy_quote": 129.49058 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.03748, "high": 0.03774, "low": 0.03736, "close": 0.03748, "volume": 43699.0, "close_time": 1762415999999, "quote_volume": 1639.29952, "trades": 73, "taker_buy_base": 29843.0, "taker_buy_quote": 1119.42047 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.03742, "high": 0.03797, "low": 0.03738, "close": 0.03753, "volume": 141101.0, "close_time": 1762419599999, "quote_volume": 5312.61586, "trades": 178, "taker_buy_base": 120108.0, "taker_buy_quote": 4521.18318 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0375, "high": 0.03757, "low": 0.03727, "close": 0.03731, "volume": 93051.0, "close_time": 1762423199999, "quote_volume": 3482.55954, "trades": 128, "taker_buy_base": 29224.0, "taker_buy_quote": 1093.27815 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.03732, "high": 0.03737, "low": 0.03703, "close": 0.0373, "volume": 85883.0, "close_time": 1762426799999, "quote_volume": 3195.7519, "trades": 95, "taker_buy_base": 73420.0, "taker_buy_quote": 2731.6654 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.03725, "high": 0.03725, "low": 0.03689, "close": 0.03689, "volume": 26918.0, "close_time": 1762430399999, "quote_volume": 996.29374, "trades": 42, "taker_buy_base": 6543.0, "taker_buy_quote": 242.45557 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0369, "high": 0.03693, "low": 0.03635, "close": 0.03635, "volume": 34543.0, "close_time": 1762433999999, "quote_volume": 1266.60401, "trades": 61, "taker_buy_base": 13834.0, "taker_buy_quote": 506.22984 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.03643, "high": 0.03705, "low": 0.03643, "close": 0.03703, "volume": 18122.0, "close_time": 1762437599999, "quote_volume": 668.0314, "trades": 46, "taker_buy_base": 9085.0, "taker_buy_quote": 334.80454 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.03692, "high": 0.03693, "low": 0.03607, "close": 0.03608, "volume": 75706.0, "close_time": 1762441199999, "quote_volume": 2753.47165, "trades": 122, "taker_buy_base": 25100.0, "taker_buy_quote": 911.55911 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.03601, "high": 0.03644, "low": 0.03531, "close": 0.03545, "volume": 249050.0, "close_time": 1762444799999, "quote_volume": 8903.66931, "trades": 229, "taker_buy_base": 122176.0, "taker_buy_quote": 4362.62303 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.03555, "high": 0.03613, "low": 0.03547, "close": 0.03608, "volume": 48179.0, "close_time": 1762448399999, "quote_volume": 1719.3761, "trades": 102, "taker_buy_base": 30213.0, "taker_buy_quote": 1078.42153 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.03602, "high": 0.03662, "low": 0.036, "close": 0.0364, "volume": 75808.0, "close_time": 1762451999999, "quote_volume": 2753.32012, "trades": 83, "taker_buy_base": 38856.0, "taker_buy_quote": 1408.95474 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0363, "high": 0.03668, "low": 0.03601, "close": 0.03641, "volume": 167057.0, "close_time": 1762455599999, "quote_volume": 6121.66955, "trades": 45, "taker_buy_base": 22775.0, "taker_buy_quote": 831.67566 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.03632, "high": 0.03655, "low": 0.03624, "close": 0.03652, "volume": 56934.0, "close_time": 1762459199999, "quote_volume": 2073.76229, "trades": 51, "taker_buy_base": 16165.0, "taker_buy_quote": 587.43698 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.03654, "high": 0.03679, "low": 0.03621, "close": 0.03652, "volume": 52445.0, "close_time": 1762462799999, "quote_volume": 1921.79173, "trades": 35, "taker_buy_base": 12558.0, "taker_buy_quote": 458.72183 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.03646, "high": 0.03675, "low": 0.03645, "close": 0.03675, "volume": 3948.0, "close_time": 1762466399999, "quote_volume": 144.09589, "trades": 7, "taker_buy_base": 1809.0, "taker_buy_quote": 66.10795 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0362, "close": 0.03637, "volume": 38442.0, "close_time": 1762469999999, "quote_volume": 1398.01977, "trades": 31, "taker_buy_base": 4432.0, "taker_buy_quote": 161.80887 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0363, "high": 0.0363, "low": 0.03586, "close": 0.03622, "volume": 110902.0, "close_time": 1762473599999, "quote_volume": 4000.55521, "trades": 65, "taker_buy_base": 14633.0, "taker_buy_quote": 527.6932 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.03639, "high": 0.03676, "low": 0.03627, "close": 0.03645, "volume": 135045.0, "close_time": 1762477199999, "quote_volume": 4938.50093, "trades": 178, "taker_buy_base": 78230.0, "taker_buy_quote": 2863.78108 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.03647, "high": 0.03731, "low": 0.03632, "close": 0.03693, "volume": 982488.0, "close_time": 1762480799999, "quote_volume": 36268.66269, "trades": 733, "taker_buy_base": 360483.0, "taker_buy_quote": 13304.86703 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.03692, "high": 0.03717, "low": 0.03674, "close": 0.03715, "volume": 158017.0, "close_time": 1762484399999, "quote_volume": 5838.7905, "trades": 165, "taker_buy_base": 35505.0, "taker_buy_quote": 1315.893 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.03728, "high": 0.03757, "low": 0.03723, "close": 0.03731, "volume": 53759.0, "close_time": 1762487999999, "quote_volume": 2013.80466, "trades": 69, "taker_buy_base": 11399.0, "taker_buy_quote": 426.23385 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.03738, "high": 0.03742, "low": 0.037, "close": 0.0372, "volume": 74368.0, "close_time": 1762491599999, "quote_volume": 2766.30258, "trades": 82, "taker_buy_base": 5694.0, "taker_buy_quote": 211.5148 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0372, "high": 0.03798, "low": 0.03718, "close": 0.03796, "volume": 319064.0, "close_time": 1762495199999, "quote_volume": 12012.43257, "trades": 156, "taker_buy_base": 154254.0, "taker_buy_quote": 5825.0753 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.038, "high": 0.03892, "low": 0.038, "close": 0.03892, "volume": 632601.0, "close_time": 1762498799999, "quote_volume": 24366.56607, "trades": 358, "taker_buy_base": 493248.0, "taker_buy_quote": 18991.08431 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.03887, "high": 0.03934, "low": 0.03876, "close": 0.03924, "volume": 96448.0, "close_time": 1762502399999, "quote_volume": 3759.53236, "trades": 102, "taker_buy_base": 28031.0, "taker_buy_quote": 1094.17625 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.03914, "high": 0.03916, "low": 0.03866, "close": 0.03867, "volume": 138706.0, "close_time": 1762505999999, "quote_volume": 5379.26815, "trades": 137, "taker_buy_base": 81409.0, "taker_buy_quote": 3155.04532 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.03862, "high": 0.03862, "low": 0.03763, "close": 0.03798, "volume": 244920.0, "close_time": 1762509599999, "quote_volume": 9353.81898, "trades": 356, "taker_buy_base": 106755.0, "taker_buy_quote": 4048.86136 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.03809, "high": 0.03836, "low": 0.03786, "close": 0.03818, "volume": 192260.0, "close_time": 1762513199999, "quote_volume": 7317.41244, "trades": 239, "taker_buy_base": 92577.0, "taker_buy_quote": 3523.0246 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.03813, "high": 0.03887, "low": 0.03779, "close": 0.03836, "volume": 471473.0, "close_time": 1762516799999, "quote_volume": 18129.98762, "trades": 363, "taker_buy_base": 308866.0, "taker_buy_quote": 11899.84879 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.03838, "high": 0.03852, "low": 0.0375, "close": 0.03782, "volume": 654328.0, "close_time": 1762520399999, "quote_volume": 24851.28693, "trades": 345, "taker_buy_base": 190833.0, "taker_buy_quote": 7226.48775 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.03784, "high": 0.03841, "low": 0.03779, "close": 0.03827, "volume": 242679.0, "close_time": 1762523999999, "quote_volume": 9239.83958, "trades": 85, "taker_buy_base": 35336.0, "taker_buy_quote": 1345.73999 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.03825, "high": 0.03905, "low": 0.03792, "close": 0.03888, "volume": 452751.0, "close_time": 1762527599999, "quote_volume": 17502.09956, "trades": 190, "taker_buy_base": 316346.0, "taker_buy_quote": 12255.87255 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.03898, "high": 0.03906, "low": 0.03856, "close": 0.03888, "volume": 229719.0, "close_time": 1762531199999, "quote_volume": 8925.64128, "trades": 165, "taker_buy_base": 150705.0, "taker_buy_quote": 5856.53796 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.03894, "high": 0.04009, "low": 0.03875, "close": 0.03977, "volume": 278291.0, "close_time": 1762534799999, "quote_volume": 11058.97475, "trades": 202, "taker_buy_base": 136852.0, "taker_buy_quote": 5422.68065 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.03976, "high": 0.04024, "low": 0.03957, "close": 0.04018, "volume": 205517.0, "close_time": 1762538399999, "quote_volume": 8231.26186, "trades": 125, "taker_buy_base": 183088.0, "taker_buy_quote": 7335.43212 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.04021, "high": 0.04082, "low": 0.04015, "close": 0.04051, "volume": 227887.0, "close_time": 1762541999999, "quote_volume": 9229.29734, "trades": 100, "taker_buy_base": 67366.0, "taker_buy_quote": 2723.6384 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.04036, "high": 0.0406, "low": 0.04034, "close": 0.04049, "volume": 20096.0, "close_time": 1762545599999, "quote_volume": 813.25891, "trades": 35, "taker_buy_base": 3786.0, "taker_buy_quote": 153.47274 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.04056, "high": 0.04056, "low": 0.04015, "close": 0.04039, "volume": 12914.0, "close_time": 1762549199999, "quote_volume": 520.87139, "trades": 24, "taker_buy_base": 9068.0, "taker_buy_quote": 365.69128 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.04038, "high": 0.04064, "low": 0.04034, "close": 0.04064, "volume": 48563.0, "close_time": 1762552799999, "quote_volume": 1967.57895, "trades": 43, "taker_buy_base": 43454.0, "taker_buy_quote": 1761.15701 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.04063, "high": 0.0407, "low": 0.04033, "close": 0.04066, "volume": 64158.0, "close_time": 1762556399999, "quote_volume": 2597.73421, "trades": 58, "taker_buy_base": 53607.0, "taker_buy_quote": 2168.93254 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0406, "high": 0.0406, "low": 0.04013, "close": 0.04017, "volume": 36843.0, "close_time": 1762559999999, "quote_volume": 1482.7226, "trades": 43, "taker_buy_base": 10787.0, "taker_buy_quote": 434.06682 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.04024, "high": 0.04101, "low": 0.0398, "close": 0.03984, "volume": 264567.0, "close_time": 1762563599999, "quote_volume": 10621.40789, "trades": 148, "taker_buy_base": 99197.0, "taker_buy_quote": 3976.79703 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.03979, "high": 0.04029, "low": 0.03973, "close": 0.04014, "volume": 51137.0, "close_time": 1762567199999, "quote_volume": 2044.49998, "trades": 58, "taker_buy_base": 25334.0, "taker_buy_quote": 1014.50535 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.04014, "high": 0.0407, "low": 0.04013, "close": 0.04031, "volume": 97410.0, "close_time": 1762570799999, "quote_volume": 3935.4961, "trades": 91, "taker_buy_base": 76049.0, "taker_buy_quote": 3071.47903 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.04037, "high": 0.04072, "low": 0.04003, "close": 0.04006, "volume": 17015.0, "close_time": 1762574399999, "quote_volume": 686.66665, "trades": 36, "taker_buy_base": 12921.0, "taker_buy_quote": 521.05307 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.04019, "high": 0.04055, "low": 0.04014, "close": 0.04028, "volume": 134850.0, "close_time": 1762577999999, "quote_volume": 5433.05914, "trades": 73, "taker_buy_base": 64241.0, "taker_buy_quote": 2591.51951 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.04027, "high": 0.04028, "low": 0.03963, "close": 0.03991, "volume": 291005.0, "close_time": 1762581599999, "quote_volume": 11645.45976, "trades": 197, "taker_buy_base": 170354.0, "taker_buy_quote": 6820.78392 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.03988, "high": 0.04124, "low": 0.03973, "close": 0.04116, "volume": 266753.0, "close_time": 1762585199999, "quote_volume": 10792.42847, "trades": 227, "taker_buy_base": 138636.0, "taker_buy_quote": 5625.29969 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.04123, "high": 0.04187, "low": 0.04092, "close": 0.0414, "volume": 1326714.0, "close_time": 1762588799999, "quote_volume": 55062.56747, "trades": 1194, "taker_buy_base": 591253.0, "taker_buy_quote": 24558.90669 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.04143, "high": 0.04168, "low": 0.04096, "close": 0.04096, "volume": 612158.0, "close_time": 1762592399999, "quote_volume": 25304.30988, "trades": 315, "taker_buy_base": 280426.0, "taker_buy_quote": 11587.14973 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.04095, "high": 0.04128, "low": 0.03957, "close": 0.04042, "volume": 2124804.0, "close_time": 1762595999999, "quote_volume": 85843.90469, "trades": 539, "taker_buy_base": 931496.0, "taker_buy_quote": 37691.15021 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.04045, "high": 0.04079, "low": 0.04029, "close": 0.04067, "volume": 198033.0, "close_time": 1762599599999, "quote_volume": 8038.31459, "trades": 95, "taker_buy_base": 134001.0, "taker_buy_quote": 5434.48845 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.04057, "high": 0.04105, "low": 0.04057, "close": 0.04084, "volume": 322863.0, "close_time": 1762603199999, "quote_volume": 13191.24301, "trades": 177, "taker_buy_base": 228697.0, "taker_buy_quote": 9341.08331 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.04081, "high": 0.041, "low": 0.04072, "close": 0.04085, "volume": 99727.0, "close_time": 1762606799999, "quote_volume": 4075.69639, "trades": 91, "taker_buy_base": 61011.0, "taker_buy_quote": 2493.75037 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.04087, "high": 0.0409, "low": 0.03995, "close": 0.03995, "volume": 233288.0, "close_time": 1762610399999, "quote_volume": 9405.51927, "trades": 167, "taker_buy_base": 121646.0, "taker_buy_quote": 4920.17534 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.04002, "high": 0.04009, "low": 0.03937, "close": 0.03981, "volume": 267864.0, "close_time": 1762613999999, "quote_volume": 10644.16868, "trades": 162, "taker_buy_base": 133127.0, "taker_buy_quote": 5300.84796 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.03982, "high": 0.04, "low": 0.03884, "close": 0.03919, "volume": 249916.0, "close_time": 1762617599999, "quote_volume": 9803.42515, "trades": 209, "taker_buy_base": 137873.0, "taker_buy_quote": 5422.57733 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.03906, "high": 0.03939, "low": 0.0388, "close": 0.03906, "volume": 313712.0, "close_time": 1762621199999, "quote_volume": 12261.75771, "trades": 111, "taker_buy_base": 154937.0, "taker_buy_quote": 6059.38096 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0392, "high": 0.03941, "low": 0.03908, "close": 0.03921, "volume": 142422.0, "close_time": 1762624799999, "quote_volume": 5585.78354, "trades": 86, "taker_buy_base": 34765.0, "taker_buy_quote": 1361.10603 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.03925, "high": 0.03961, "low": 0.03925, "close": 0.03957, "volume": 264821.0, "close_time": 1762628399999, "quote_volume": 10447.3831, "trades": 96, "taker_buy_base": 166735.0, "taker_buy_quote": 6573.109 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.03967, "high": 0.03979, "low": 0.03927, "close": 0.03953, "volume": 53436.0, "close_time": 1762631999999, "quote_volume": 2105.49855, "trades": 51, "taker_buy_base": 24475.0, "taker_buy_quote": 964.48917 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.03947, "high": 0.03967, "low": 0.03936, "close": 0.03965, "volume": 30389.0, "close_time": 1762635599999, "quote_volume": 1201.35309, "trades": 26, "taker_buy_base": 11387.0, "taker_buy_quote": 449.47565 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.03957, "high": 0.03973, "low": 0.03945, "close": 0.03972, "volume": 38972.0, "close_time": 1762639199999, "quote_volume": 1543.59731, "trades": 22, "taker_buy_base": 2169.0, "taker_buy_quote": 85.61157 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.03964, "high": 0.03981, "low": 0.03962, "close": 0.03981, "volume": 43491.0, "close_time": 1762642799999, "quote_volume": 1725.91127, "trades": 39, "taker_buy_base": 40821.0, "taker_buy_quote": 1620.07247 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.03975, "high": 0.04022, "low": 0.03975, "close": 0.04001, "volume": 302967.0, "close_time": 1762646399999, "quote_volume": 12114.85342, "trades": 86, "taker_buy_base": 140469.0, "taker_buy_quote": 5616.35252 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.03996, "high": 0.03997, "low": 0.03938, "close": 0.03938, "volume": 310049.0, "close_time": 1762649999999, "quote_volume": 12253.74954, "trades": 87, "taker_buy_base": 263069.0, "taker_buy_quote": 10395.78208 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.03945, "high": 0.0399, "low": 0.03945, "close": 0.03955, "volume": 101637.0, "close_time": 1762653599999, "quote_volume": 4036.18175, "trades": 42, "taker_buy_base": 78295.0, "taker_buy_quote": 3107.89951 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0395, "high": 0.03956, "low": 0.03832, "close": 0.03844, "volume": 139271.0, "close_time": 1762657199999, "quote_volume": 5401.79696, "trades": 84, "taker_buy_base": 74925.0, "taker_buy_quote": 2917.45656 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.03851, "high": 0.03854, "low": 0.0382, "close": 0.03854, "volume": 116355.0, "close_time": 1762660799999, "quote_volume": 4465.58587, "trades": 72, "taker_buy_base": 79475.0, "taker_buy_quote": 3050.99402 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0385, "high": 0.03886, "low": 0.0385, "close": 0.03869, "volume": 111187.0, "close_time": 1762664399999, "quote_volume": 4308.51892, "trades": 54, "taker_buy_base": 93766.0, "taker_buy_quote": 3634.06893 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.03856, "high": 0.03873, "low": 0.03851, "close": 0.03864, "volume": 65143.0, "close_time": 1762667999999, "quote_volume": 2515.56769, "trades": 39, "taker_buy_base": 42310.0, "taker_buy_quote": 1634.93506 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.03874, "high": 0.0391, "low": 0.03869, "close": 0.03872, "volume": 119715.0, "close_time": 1762671599999, "quote_volume": 4663.06649, "trades": 48, "taker_buy_base": 44129.0, "taker_buy_quote": 1720.74168 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0388, "high": 0.03927, "low": 0.03872, "close": 0.03901, "volume": 133871.0, "close_time": 1762675199999, "quote_volume": 5230.09621, "trades": 80, "taker_buy_base": 53665.0, "taker_buy_quote": 2091.83821 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.03908, "high": 0.03923, "low": 0.03896, "close": 0.03916, "volume": 144861.0, "close_time": 1762678799999, "quote_volume": 5660.06472, "trades": 81, "taker_buy_base": 110453.0, "taker_buy_quote": 4317.30156 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.03912, "high": 0.03937, "low": 0.03884, "close": 0.03886, "volume": 285875.0, "close_time": 1762682399999, "quote_volume": 11181.02928, "trades": 105, "taker_buy_base": 135182.0, "taker_buy_quote": 5288.40337 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.03877, "high": 0.0393, "low": 0.03877, "close": 0.0393, "volume": 133409.0, "close_time": 1762685999999, "quote_volume": 5218.42109, "trades": 73, "taker_buy_base": 89322.0, "taker_buy_quote": 3499.84596 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.03937, "high": 0.03987, "low": 0.03935, "close": 0.03977, "volume": 122280.0, "close_time": 1762689599999, "quote_volume": 4856.66815, "trades": 68, "taker_buy_base": 61929.0, "taker_buy_quote": 2459.94192 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.03966, "high": 0.03995, "low": 0.03966, "close": 0.0397, "volume": 276036.0, "close_time": 1762693199999, "quote_volume": 10984.27227, "trades": 183, "taker_buy_base": 86358.0, "taker_buy_quote": 3435.00274 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.03964, "high": 0.03977, "low": 0.03956, "close": 0.03958, "volume": 55622.0, "close_time": 1762696799999, "quote_volume": 2205.25827, "trades": 21, "taker_buy_base": 12523.0, "taker_buy_quote": 496.95521 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.03958, "high": 0.04009, "low": 0.03939, "close": 0.03971, "volume": 290464.0, "close_time": 1762700399999, "quote_volume": 11562.35353, "trades": 175, "taker_buy_base": 160601.0, "taker_buy_quote": 6386.59689 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.03963, "high": 0.04039, "low": 0.03963, "close": 0.04033, "volume": 284791.0, "close_time": 1762703999999, "quote_volume": 11429.40371, "trades": 117, "taker_buy_base": 177057.0, "taker_buy_quote": 7108.05477 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.04029, "high": 0.04034, "low": 0.04016, "close": 0.04032, "volume": 53744.0, "close_time": 1762707599999, "quote_volume": 2164.45063, "trades": 29, "taker_buy_base": 46593.0, "taker_buy_quote": 1876.8565 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.04054, "high": 0.04059, "low": 0.04022, "close": 0.04038, "volume": 178081.0, "close_time": 1762711199999, "quote_volume": 7190.74005, "trades": 91, "taker_buy_base": 78387.0, "taker_buy_quote": 3160.52032 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.04016, "high": 0.04043, "low": 0.04005, "close": 0.04041, "volume": 39848.0, "close_time": 1762714799999, "quote_volume": 1604.87521, "trades": 39, "taker_buy_base": 29721.0, "taker_buy_quote": 1195.94248 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.04049, "high": 0.04071, "low": 0.0404, "close": 0.04068, "volume": 195269.0, "close_time": 1762718399999, "quote_volume": 7901.38514, "trades": 68, "taker_buy_base": 91827.0, "taker_buy_quote": 3718.45449 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.04073, "high": 0.04073, "low": 0.04029, "close": 0.04032, "volume": 179272.0, "close_time": 1762721999999, "quote_volume": 7254.82332, "trades": 110, "taker_buy_base": 146232.0, "taker_buy_quote": 5920.57996 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.04031, "high": 0.04036, "low": 0.04022, "close": 0.04035, "volume": 18842.0, "close_time": 1762725599999, "quote_volume": 759.48745, "trades": 13, "taker_buy_base": 7057.0, "taker_buy_quote": 284.42663 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.04042, "high": 0.04043, "low": 0.03993, "close": 0.04003, "volume": 167748.0, "close_time": 1762729199999, "quote_volume": 6754.91823, "trades": 134, "taker_buy_base": 9824.0, "taker_buy_quote": 392.73327 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.04011, "high": 0.04015, "low": 0.03982, "close": 0.03999, "volume": 54253.0, "close_time": 1762732799999, "quote_volume": 2168.30067, "trades": 50, "taker_buy_base": 47525.0, "taker_buy_quote": 1899.61905 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.03975, "high": 0.04052, "low": 0.03975, "close": 0.04045, "volume": 62882.0, "close_time": 1762736399999, "quote_volume": 2533.5222, "trades": 43, "taker_buy_base": 49059.0, "taker_buy_quote": 1974.70412 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.04053, "high": 0.04086, "low": 0.04028, "close": 0.04069, "volume": 117985.0, "close_time": 1762739999999, "quote_volume": 4798.56355, "trades": 124, "taker_buy_base": 80639.0, "taker_buy_quote": 3279.66158 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0404, "high": 0.04056, "low": 0.04017, "close": 0.04032, "volume": 59101.0, "close_time": 1762743599999, "quote_volume": 2386.42528, "trades": 61, "taker_buy_base": 55051.0, "taker_buy_quote": 2223.60622 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.04058, "high": 0.04074, "low": 0.04044, "close": 0.04064, "volume": 68978.0, "close_time": 1762747199999, "quote_volume": 2800.14288, "trades": 74, "taker_buy_base": 51327.0, "taker_buy_quote": 2084.55318 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.04064, "high": 0.04092, "low": 0.04051, "close": 0.04075, "volume": 64231.0, "close_time": 1762750799999, "quote_volume": 2613.65031, "trades": 60, "taker_buy_base": 29813.0, "taker_buy_quote": 1213.12165 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0408, "high": 0.0408, "low": 0.04031, "close": 0.04045, "volume": 29241.0, "close_time": 1762754399999, "quote_volume": 1186.41868, "trades": 42, "taker_buy_base": 16059.0, "taker_buy_quote": 650.07555 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0405, "high": 0.04058, "low": 0.04032, "close": 0.04052, "volume": 68704.0, "close_time": 1762757999999, "quote_volume": 2782.21983, "trades": 70, "taker_buy_base": 54135.0, "taker_buy_quote": 2192.77193 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.04051, "high": 0.04064, "low": 0.04017, "close": 0.04041, "volume": 131291.0, "close_time": 1762761599999, "quote_volume": 5301.45403, "trades": 124, "taker_buy_base": 93361.0, "taker_buy_quote": 3771.11879 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.04041, "high": 0.04042, "low": 0.03997, "close": 0.04005, "volume": 30157.0, "close_time": 1762765199999, "quote_volume": 1214.18495, "trades": 44, "taker_buy_base": 23985.0, "taker_buy_quote": 965.98556 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.04011, "high": 0.0412, "low": 0.04011, "close": 0.04096, "volume": 69713.0, "close_time": 1762768799999, "quote_volume": 2821.45707, "trades": 54, "taker_buy_base": 57775.0, "taker_buy_quote": 2334.81974 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.04093, "high": 0.04102, "low": 0.04051, "close": 0.04051, "volume": 71460.0, "close_time": 1762772399999, "quote_volume": 2905.25995, "trades": 162, "taker_buy_base": 16068.0, "taker_buy_quote": 655.10918 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0406, "high": 0.04089, "low": 0.04059, "close": 0.04069, "volume": 22178.0, "close_time": 1762775999999, "quote_volume": 903.52257, "trades": 71, "taker_buy_base": 19174.0, "taker_buy_quote": 781.17892 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0407, "high": 0.0407, "low": 0.04036, "close": 0.04047, "volume": 24906.0, "close_time": 1762779599999, "quote_volume": 1008.5614, "trades": 91, "taker_buy_base": 18074.0, "taker_buy_quote": 732.31236 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.04049, "high": 0.04138, "low": 0.04045, "close": 0.04113, "volume": 77814.0, "close_time": 1762783199999, "quote_volume": 3175.02868, "trades": 186, "taker_buy_base": 53725.0, "taker_buy_quote": 2190.91984 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0411, "high": 0.0412, "low": 0.04009, "close": 0.04026, "volume": 111857.0, "close_time": 1762786799999, "quote_volume": 4558.54656, "trades": 167, "taker_buy_base": 64458.0, "taker_buy_quote": 2629.18824 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.04035, "high": 0.041, "low": 0.04035, "close": 0.0406, "volume": 12995.0, "close_time": 1762790399999, "quote_volume": 528.11892, "trades": 29, "taker_buy_base": 8752.0, "taker_buy_quote": 356.04693 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.04062, "high": 0.04075, "low": 0.04013, "close": 0.04013, "volume": 12574.0, "close_time": 1762793999999, "quote_volume": 508.58153, "trades": 33, "taker_buy_base": 8572.0, "taker_buy_quote": 346.98127 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.04014, "high": 0.04082, "low": 0.04014, "close": 0.04065, "volume": 86324.0, "close_time": 1762797599999, "quote_volume": 3474.64921, "trades": 78, "taker_buy_base": 18374.0, "taker_buy_quote": 743.56173 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.04061, "high": 0.04061, "low": 0.0402, "close": 0.0402, "volume": 70734.0, "close_time": 1762801199999, "quote_volume": 2857.9717, "trades": 98, "taker_buy_base": 63833.0, "taker_buy_quote": 2579.46417 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.04024, "high": 0.04068, "low": 0.04017, "close": 0.0406, "volume": 8990.0, "close_time": 1762804799999, "quote_volume": 362.23364, "trades": 17, "taker_buy_base": 3324.0, "taker_buy_quote": 134.03404 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.04053, "high": 0.04068, "low": 0.04036, "close": 0.0404, "volume": 12534.0, "close_time": 1762808399999, "quote_volume": 507.5756, "trades": 23, "taker_buy_base": 11669.0, "taker_buy_quote": 472.56786 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.04025, "high": 0.04025, "low": 0.03983, "close": 0.03991, "volume": 82530.0, "close_time": 1762811999999, "quote_volume": 3299.67716, "trades": 408, "taker_buy_base": 13366.0, "taker_buy_quote": 534.56838 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.04016, "high": 0.04093, "low": 0.04014, "close": 0.04093, "volume": 14339.0, "close_time": 1762815599999, "quote_volume": 581.20393, "trades": 38, "taker_buy_base": 13215.0, "taker_buy_quote": 535.85597 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.04081, "high": 0.04081, "low": 0.04028, "close": 0.04048, "volume": 58803.0, "close_time": 1762819199999, "quote_volume": 2382.12952, "trades": 81, "taker_buy_base": 51090.0, "taker_buy_quote": 2068.50649 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.04055, "high": 0.04062, "low": 0.04024, "close": 0.04024, "volume": 24026.0, "close_time": 1762822799999, "quote_volume": 974.30301, "trades": 12, "taker_buy_base": 1253.0, "taker_buy_quote": 50.8504 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.04034, "high": 0.04094, "low": 0.04028, "close": 0.04028, "volume": 45525.0, "close_time": 1762826399999, "quote_volume": 1842.76654, "trades": 36, "taker_buy_base": 8726.0, "taker_buy_quote": 353.98434 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.04049, "high": 0.04095, "low": 0.04031, "close": 0.04074, "volume": 11515.0, "close_time": 1762829999999, "quote_volume": 468.29862, "trades": 33, "taker_buy_base": 3312.0, "taker_buy_quote": 135.11281 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0409, "high": 0.04094, "low": 0.04073, "close": 0.04086, "volume": 4567.0, "close_time": 1762833599999, "quote_volume": 186.62759, "trades": 11, "taker_buy_base": 1100.0, "taker_buy_quote": 44.9973 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.04068, "high": 0.04068, "low": 0.04032, "close": 0.0404, "volume": 28478.0, "close_time": 1762837199999, "quote_volume": 1155.06641, "trades": 68, "taker_buy_base": 5200.0, "taker_buy_quote": 210.90406 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.04038, "high": 0.04038, "low": 0.0398, "close": 0.03985, "volume": 21413.0, "close_time": 1762840799999, "quote_volume": 860.41092, "trades": 17, "taker_buy_base": 2883.0, "taker_buy_quote": 114.9736 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.03982, "high": 0.03996, "low": 0.0396, "close": 0.03978, "volume": 10048.0, "close_time": 1762844399999, "quote_volume": 399.11951, "trades": 23, "taker_buy_base": 3551.0, "taker_buy_quote": 141.37128 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.03993, "high": 0.03993, "low": 0.0393, "close": 0.03932, "volume": 53463.0, "close_time": 1762847999999, "quote_volume": 2113.93846, "trades": 59, "taker_buy_base": 32208.0, "taker_buy_quote": 1274.62274 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.03925, "high": 0.03933, "low": 0.03902, "close": 0.03912, "volume": 8535.0, "close_time": 1762851599999, "quote_volume": 333.90702, "trades": 12, "taker_buy_base": 765.0, "taker_buy_quote": 29.98792 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.03946, "high": 0.03958, "low": 0.0393, "close": 0.0393, "volume": 1799.0, "close_time": 1762855199999, "quote_volume": 70.9548, "trades": 6, "taker_buy_base": 1649.0, "taker_buy_quote": 65.0463 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.03945, "high": 0.03968, "low": 0.0394, "close": 0.03956, "volume": 25405.0, "close_time": 1762858799999, "quote_volume": 1004.17035, "trades": 33, "taker_buy_base": 21365.0, "taker_buy_quote": 844.72155 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.03966, "high": 0.04009, "low": 0.03966, "close": 0.03987, "volume": 21492.0, "close_time": 1762862399999, "quote_volume": 858.54129, "trades": 24, "taker_buy_base": 21020.0, "taker_buy_quote": 839.61881 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0402, "high": 0.04023, "low": 0.03976, "close": 0.03983, "volume": 54562.0, "close_time": 1762865999999, "quote_volume": 2181.18107, "trades": 28, "taker_buy_base": 32087.0, "taker_buy_quote": 1283.55011 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.03987, "high": 0.04021, "low": 0.03985, "close": 0.0399, "volume": 5408.0, "close_time": 1762869599999, "quote_volume": 216.24699, "trades": 15, "taker_buy_base": 1872.0, "taker_buy_quote": 74.98799 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.03977, "high": 0.0404, "low": 0.03974, "close": 0.04036, "volume": 74952.0, "close_time": 1762873199999, "quote_volume": 3000.37578, "trades": 36, "taker_buy_base": 53006.0, "taker_buy_quote": 2118.24728 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.04042, "high": 0.04042, "low": 0.03993, "close": 0.04008, "volume": 35606.0, "close_time": 1762876799999, "quote_volume": 1428.70179, "trades": 36, "taker_buy_base": 15507.0, "taker_buy_quote": 621.13502 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0401, "high": 0.04019, "low": 0.03997, "close": 0.04001, "volume": 2685.0, "close_time": 1762880399999, "quote_volume": 107.55491, "trades": 7, "taker_buy_base": 1030.0, "taker_buy_quote": 41.24396 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.04001, "high": 0.04001, "low": 0.03965, "close": 0.03981, "volume": 3276.0, "close_time": 1762883999999, "quote_volume": 130.43785, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.03986, "high": 0.03992, "low": 0.0394, "close": 0.03944, "volume": 6882.0, "close_time": 1762887599999, "quote_volume": 272.97063, "trades": 23, "taker_buy_base": 2149.0, "taker_buy_quote": 85.41569 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.03944, "high": 0.03944, "low": 0.03902, "close": 0.03906, "volume": 5899.0, "close_time": 1762891199999, "quote_volume": 231.44353, "trades": 18, "taker_buy_base": 626.0, "taker_buy_quote": 24.57676 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.03901, "high": 0.03911, "low": 0.03864, "close": 0.03864, "volume": 18195.0, "close_time": 1762894799999, "quote_volume": 709.08961, "trades": 46, "taker_buy_base": 1777.0, "taker_buy_quote": 69.05693 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.03874, "high": 0.03874, "low": 0.03846, "close": 0.0386, "volume": 17884.0, "close_time": 1762898399999, "quote_volume": 692.23037, "trades": 10, "taker_buy_base": 1787.0, "taker_buy_quote": 68.95208 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.03845, "high": 0.0388, "low": 0.03834, "close": 0.03865, "volume": 152498.0, "close_time": 1762901999999, "quote_volume": 5912.97148, "trades": 38, "taker_buy_base": 37766.0, "taker_buy_quote": 1461.64182 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.03891, "high": 0.03907, "low": 0.03847, "close": 0.03852, "volume": 21064.0, "close_time": 1762905599999, "quote_volume": 819.07671, "trades": 39, "taker_buy_base": 4342.0, "taker_buy_quote": 169.15073 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.03852, "high": 0.03885, "low": 0.03833, "close": 0.03854, "volume": 40680.0, "close_time": 1762909199999, "quote_volume": 1576.50556, "trades": 44, "taker_buy_base": 10138.0, "taker_buy_quote": 392.00562 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.03855, "high": 0.0391, "low": 0.03855, "close": 0.03882, "volume": 5757.0, "close_time": 1762912799999, "quote_volume": 224.25783, "trades": 18, "taker_buy_base": 4316.0, "taker_buy_quote": 168.05637 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.03896, "high": 0.03896, "low": 0.03861, "close": 0.03876, "volume": 37386.0, "close_time": 1762916399999, "quote_volume": 1454.11219, "trades": 26, "taker_buy_base": 1434.0, "taker_buy_quote": 55.6098 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.03871, "high": 0.03892, "low": 0.03871, "close": 0.0388, "volume": 5119.0, "close_time": 1762919999999, "quote_volume": 198.58708, "trades": 12, "taker_buy_base": 4357.0, "taker_buy_quote": 169.09006 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.03882, "high": 0.0389, "low": 0.03882, "close": 0.0389, "volume": 1029.0, "close_time": 1762923599999, "quote_volume": 39.98052, "trades": 3, "taker_buy_base": 643.0, "taker_buy_quote": 24.96512 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.03895, "high": 0.03917, "low": 0.03895, "close": 0.03917, "volume": 13199.0, "close_time": 1762927199999, "quote_volume": 515.41111, "trades": 23, "taker_buy_base": 13199.0, "taker_buy_quote": 515.41111 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.03912, "high": 0.03925, "low": 0.03904, "close": 0.03904, "volume": 198099.0, "close_time": 1762930799999, "quote_volume": 7762.66916, "trades": 93, "taker_buy_base": 190507.0, "taker_buy_quote": 7465.90159 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.03904, "high": 0.03924, "low": 0.03879, "close": 0.03879, "volume": 9395.0, "close_time": 1762934399999, "quote_volume": 366.40881, "trades": 15, "taker_buy_base": 4318.0, "taker_buy_quote": 168.82956 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.03887, "high": 0.0394, "low": 0.03887, "close": 0.03922, "volume": 31372.0, "close_time": 1762937999999, "quote_volume": 1228.14725, "trades": 49, "taker_buy_base": 17770.0, "taker_buy_quote": 693.95183 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.03947, "high": 0.03958, "low": 0.03947, "close": 0.03958, "volume": 885.0, "close_time": 1762941599999, "quote_volume": 34.9865, "trades": 2, "taker_buy_base": 505.0, "taker_buy_quote": 19.9879 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.03958, "high": 0.03977, "low": 0.03958, "close": 0.03977, "volume": 1298.0, "close_time": 1762945199999, "quote_volume": 51.59083, "trades": 5, "taker_buy_base": 1298.0, "taker_buy_quote": 51.59083 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0397, "high": 0.03984, "low": 0.03962, "close": 0.03981, "volume": 33641.0, "close_time": 1762948799999, "quote_volume": 1335.88621, "trades": 71, "taker_buy_base": 13014.0, "taker_buy_quote": 516.65312 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.03986, "high": 0.03994, "low": 0.03971, "close": 0.03986, "volume": 17257.0, "close_time": 1762952399999, "quote_volume": 687.05851, "trades": 23, "taker_buy_base": 9843.0, "taker_buy_quote": 392.26831 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0397, "high": 0.03998, "low": 0.03963, "close": 0.03993, "volume": 19903.0, "close_time": 1762955999999, "quote_volume": 793.65961, "trades": 32, "taker_buy_base": 18148.0, "taker_buy_quote": 723.94496 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.03985, "high": 0.03989, "low": 0.03891, "close": 0.03921, "volume": 196300.0, "close_time": 1762959599999, "quote_volume": 7723.43909, "trades": 143, "taker_buy_base": 37962.0, "taker_buy_quote": 1493.84876 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.03922, "high": 0.03922, "low": 0.03803, "close": 0.03813, "volume": 190393.0, "close_time": 1762963199999, "quote_volume": 7388.55657, "trades": 464, "taker_buy_base": 21346.0, "taker_buy_quote": 820.10354 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.03817, "high": 0.03822, "low": 0.03724, "close": 0.03748, "volume": 67187.0, "close_time": 1762966799999, "quote_volume": 2529.23822, "trades": 93, "taker_buy_base": 25659.0, "taker_buy_quote": 969.81152 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0375, "high": 0.03771, "low": 0.03727, "close": 0.0377, "volume": 29951.0, "close_time": 1762970399999, "quote_volume": 1121.24463, "trades": 92, "taker_buy_base": 28747.0, "taker_buy_quote": 1076.27129 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.03776, "high": 0.03792, "low": 0.03774, "close": 0.03784, "volume": 16257.0, "close_time": 1762973999999, "quote_volume": 614.56417, "trades": 31, "taker_buy_base": 15054.0, "taker_buy_quote": 569.02144 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.03759, "high": 0.03769, "low": 0.03721, "close": 0.03758, "volume": 62687.0, "close_time": 1762977599999, "quote_volume": 2349.87245, "trades": 243, "taker_buy_base": 14956.0, "taker_buy_quote": 559.79107 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.03745, "high": 0.03822, "low": 0.03745, "close": 0.03803, "volume": 33585.0, "close_time": 1762981199999, "quote_volume": 1275.68949, "trades": 61, "taker_buy_base": 32347.0, "taker_buy_quote": 1228.62639 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.03805, "high": 0.03826, "low": 0.03801, "close": 0.03826, "volume": 18990.0, "close_time": 1762984799999, "quote_volume": 723.67421, "trades": 44, "taker_buy_base": 16527.0, "taker_buy_quote": 629.68417 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.03821, "high": 0.03822, "low": 0.03811, "close": 0.03812, "volume": 3820.0, "close_time": 1762988399999, "quote_volume": 145.73197, "trades": 10, "taker_buy_base": 2937.0, "taker_buy_quote": 111.99254 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.03836, "high": 0.03836, "low": 0.03788, "close": 0.03788, "volume": 27865.0, "close_time": 1762991999999, "quote_volume": 1059.81979, "trades": 23, "taker_buy_base": 985.0, "taker_buy_quote": 37.75716 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.03789, "high": 0.03821, "low": 0.03788, "close": 0.03821, "volume": 7847.0, "close_time": 1762995599999, "quote_volume": 298.74641, "trades": 21, "taker_buy_base": 4990.0, "taker_buy_quote": 190.09079 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.03825, "high": 0.03862, "low": 0.03825, "close": 0.03833, "volume": 19359.0, "close_time": 1762999199999, "quote_volume": 743.83778, "trades": 35, "taker_buy_base": 8846.0, "taker_buy_quote": 340.26212 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.03835, "high": 0.041, "low": 0.03828, "close": 0.03831, "volume": 558624.0, "close_time": 1763002799999, "quote_volume": 21900.31477, "trades": 1100, "taker_buy_base": 274688.0, "taker_buy_quote": 10880.14096 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.03835, "high": 0.03913, "low": 0.03796, "close": 0.03877, "volume": 80478.0, "close_time": 1763006399999, "quote_volume": 3105.86834, "trades": 138, "taker_buy_base": 63716.0, "taker_buy_quote": 2464.78262 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.03867, "high": 0.03883, "low": 0.03862, "close": 0.03875, "volume": 19728.0, "close_time": 1763009999999, "quote_volume": 763.96467, "trades": 52, "taker_buy_base": 5782.0, "taker_buy_quote": 223.72439 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.03865, "high": 0.03868, "low": 0.03859, "close": 0.03868, "volume": 2541.0, "close_time": 1763013599999, "quote_volume": 98.15035, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.03903, "high": 0.03905, "low": 0.03897, "close": 0.03905, "volume": 2819.0, "close_time": 1763017199999, "quote_volume": 110.02935, "trades": 7, "taker_buy_base": 1666.0, "taker_buy_quote": 65.0355 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.03895, "high": 0.03908, "low": 0.03878, "close": 0.03878, "volume": 460514.0, "close_time": 1763020799999, "quote_volume": 17963.55832, "trades": 61, "taker_buy_base": 7563.0, "taker_buy_quote": 295.02814 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.03879, "high": 0.0388, "low": 0.03879, "close": 0.0388, "volume": 10841.0, "close_time": 1763024399999, "quote_volume": 420.62918, "trades": 5, "taker_buy_base": 387.0, "taker_buy_quote": 15.0156 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.03883, "high": 0.03883, "low": 0.03843, "close": 0.03846, "volume": 50638.0, "close_time": 1763027999999, "quote_volume": 1951.99752, "trades": 94, "taker_buy_base": 1944.0, "taker_buy_quote": 75.0069 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.03849, "high": 0.03867, "low": 0.03837, "close": 0.03837, "volume": 170603.0, "close_time": 1763031599999, "quote_volume": 6561.68159, "trades": 55, "taker_buy_base": 4481.0, "taker_buy_quote": 172.73126 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.03844, "high": 0.03913, "low": 0.03844, "close": 0.0387, "volume": 12529.0, "close_time": 1763035199999, "quote_volume": 485.78646, "trades": 22, "taker_buy_base": 11366.0, "taker_buy_quote": 440.7745 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.03865, "high": 0.0387, "low": 0.03847, "close": 0.03856, "volume": 8840.0, "close_time": 1763038799999, "quote_volume": 341.06915, "trades": 23, "taker_buy_base": 1551.0, "taker_buy_quote": 59.9617 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0386, "high": 0.03882, "low": 0.03824, "close": 0.03831, "volume": 15507.0, "close_time": 1763042399999, "quote_volume": 598.35181, "trades": 22, "taker_buy_base": 9310.0, "taker_buy_quote": 360.07277 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.03838, "high": 0.03895, "low": 0.03796, "close": 0.03879, "volume": 98814.0, "close_time": 1763045999999, "quote_volume": 3796.63095, "trades": 202, "taker_buy_base": 40099.0, "taker_buy_quote": 1544.02671 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.03874, "high": 0.03894, "low": 0.03826, "close": 0.03848, "volume": 29561.0, "close_time": 1763049599999, "quote_volume": 1140.78944, "trades": 58, "taker_buy_base": 18615.0, "taker_buy_quote": 717.02552 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.03846, "high": 0.03878, "low": 0.03835, "close": 0.03855, "volume": 94380.0, "close_time": 1763053199999, "quote_volume": 3634.8884, "trades": 423, "taker_buy_base": 32842.0, "taker_buy_quote": 1265.35675 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.03856, "high": 0.03867, "low": 0.03791, "close": 0.03794, "volume": 58362.0, "close_time": 1763056799999, "quote_volume": 2242.67608, "trades": 130, "taker_buy_base": 55089.0, "taker_buy_quote": 2117.39126 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.03791, "high": 0.03805, "low": 0.03727, "close": 0.03762, "volume": 147283.0, "close_time": 1763060399999, "quote_volume": 5529.8124, "trades": 404, "taker_buy_base": 45168.0, "taker_buy_quote": 1695.4632 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.03756, "high": 0.03783, "low": 0.03723, "close": 0.03739, "volume": 171390.0, "close_time": 1763063999999, "quote_volume": 6417.93484, "trades": 365, "taker_buy_base": 131375.0, "taker_buy_quote": 4915.0274 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.03737, "high": 0.03781, "low": 0.03731, "close": 0.03737, "volume": 133114.0, "close_time": 1763067599999, "quote_volume": 4992.83003, "trades": 275, "taker_buy_base": 43809.0, "taker_buy_quote": 1644.47269 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.03743, "high": 0.03775, "low": 0.0373, "close": 0.03733, "volume": 204762.0, "close_time": 1763071199999, "quote_volume": 7716.52279, "trades": 132, "taker_buy_base": 15737.0, "taker_buy_quote": 592.36657 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.03769, "high": 0.03775, "low": 0.03752, "close": 0.03754, "volume": 68221.0, "close_time": 1763074799999, "quote_volume": 2570.46248, "trades": 177, "taker_buy_base": 66645.0, "taker_buy_quote": 2511.08875 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.03763, "high": 0.03809, "low": 0.03763, "close": 0.03788, "volume": 93203.0, "close_time": 1763078399999, "quote_volume": 3530.41291, "trades": 78, "taker_buy_base": 37187.0, "taker_buy_quote": 1406.59274 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03779, "high": 0.03809, "low": 0.03748, "close": 0.03779, "volume": 223912.0, "close_time": 1763081999999, "quote_volume": 8463.20391, "trades": 282, "taker_buy_base": 88855.0, "taker_buy_quote": 3363.17374 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.03778, "high": 0.03789, "low": 0.03765, "close": 0.03769, "volume": 58897.0, "close_time": 1763085599999, "quote_volume": 2222.45788, "trades": 130, "taker_buy_base": 36003.0, "taker_buy_quote": 1359.28839 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.03771, "high": 0.03806, "low": 0.03771, "close": 0.03787, "volume": 44157.0, "close_time": 1763089199999, "quote_volume": 1675.4807, "trades": 51, "taker_buy_base": 11029.0, "taker_buy_quote": 418.09935 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.03765, "high": 0.03765, "low": 0.03714, "close": 0.03719, "volume": 17390.0, "close_time": 1763092799999, "quote_volume": 650.45643, "trades": 27, "taker_buy_base": 15135.0, "taker_buy_quote": 566.26503 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03715, "high": 0.03717, "low": 0.03562, "close": 0.03618, "volume": 179801.0, "close_time": 1763096399999, "quote_volume": 6504.50901, "trades": 286, "taker_buy_base": 39287.0, "taker_buy_quote": 1422.42618 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.03616, "high": 0.03793, "low": 0.03609, "close": 0.03771, "volume": 609013.0, "close_time": 1763099999999, "quote_volume": 22524.62466, "trades": 464, "taker_buy_base": 350825.0, "taker_buy_quote": 12996.54333 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.03766, "high": 0.03767, "low": 0.03687, "close": 0.03761, "volume": 115098.0, "close_time": 1763103599999, "quote_volume": 4283.85655, "trades": 108, "taker_buy_base": 44654.0, "taker_buy_quote": 1669.44558 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0377, "high": 0.03786, "low": 0.03748, "close": 0.03776, "volume": 12002.0, "close_time": 1763107199999, "quote_volume": 452.17899, "trades": 22, "taker_buy_base": 6365.0, "taker_buy_quote": 240.15614 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03739, "high": 0.03746, "low": 0.03716, "close": 0.03726, "volume": 46822.0, "close_time": 1763110799999, "quote_volume": 1747.98471, "trades": 55, "taker_buy_base": 23067.0, "taker_buy_quote": 862.41243 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.03722, "high": 0.03732, "low": 0.03687, "close": 0.03703, "volume": 79288.0, "close_time": 1763114399999, "quote_volume": 2940.2346, "trades": 94, "taker_buy_base": 46127.0, "taker_buy_quote": 1711.6138 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.03703, "high": 0.03739, "low": 0.03701, "close": 0.03724, "volume": 75932.0, "close_time": 1763117999999, "quote_volume": 2823.55432, "trades": 59, "taker_buy_base": 61857.0, "taker_buy_quote": 2301.61639 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.03718, "high": 0.03718, "low": 0.03651, "close": 0.03657, "volume": 219326.0, "close_time": 1763121599999, "quote_volume": 8084.98203, "trades": 150, "taker_buy_base": 101588.0, "taker_buy_quote": 3754.25696 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.03653, "high": 0.03695, "low": 0.03625, "close": 0.03695, "volume": 272325.0, "close_time": 1763125199999, "quote_volume": 9936.90929, "trades": 305, "taker_buy_base": 109815.0, "taker_buy_quote": 4007.15463 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.03692, "high": 0.03703, "low": 0.03634, "close": 0.03658, "volume": 269225.0, "close_time": 1763128799999, "quote_volume": 9829.63307, "trades": 176, "taker_buy_base": 79512.0, "taker_buy_quote": 2913.44577 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.03662, "high": 0.03715, "low": 0.03635, "close": 0.03712, "volume": 307384.0, "close_time": 1763132399999, "quote_volume": 11300.75274, "trades": 333, "taker_buy_base": 193363.0, "taker_buy_quote": 7114.97499 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.03706, "high": 0.03746, "low": 0.03675, "close": 0.03728, "volume": 131872.0, "close_time": 1763135999999, "quote_volume": 4899.42897, "trades": 167, "taker_buy_base": 65081.0, "taker_buy_quote": 2423.06065 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.03723, "high": 0.03768, "low": 0.03715, "close": 0.03753, "volume": 127553.0, "close_time": 1763139599999, "quote_volume": 4772.82026, "trades": 125, "taker_buy_base": 78530.0, "taker_buy_quote": 2939.22434 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.03751, "high": 0.03754, "low": 0.03687, "close": 0.03694, "volume": 34298.0, "close_time": 1763143199999, "quote_volume": 1278.51055, "trades": 42, "taker_buy_base": 18851.0, "taker_buy_quote": 702.31841 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.03695, "high": 0.03767, "low": 0.03687, "close": 0.03691, "volume": 507379.0, "close_time": 1763146799999, "quote_volume": 18904.56138, "trades": 699, "taker_buy_base": 205724.0, "taker_buy_quote": 7689.07021 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.03692, "high": 0.03714, "low": 0.03673, "close": 0.03695, "volume": 141237.0, "close_time": 1763150399999, "quote_volume": 5213.97008, "trades": 112, "taker_buy_base": 103304.0, "taker_buy_quote": 3816.72304 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.03702, "high": 0.03724, "low": 0.03618, "close": 0.03645, "volume": 99572.0, "close_time": 1763153999999, "quote_volume": 3663.56882, "trades": 113, "taker_buy_base": 65224.0, "taker_buy_quote": 2403.96661 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.03654, "high": 0.03758, "low": 0.03648, "close": 0.03691, "volume": 190111.0, "close_time": 1763157599999, "quote_volume": 7022.72031, "trades": 182, "taker_buy_base": 155022.0, "taker_buy_quote": 5734.43683 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.03673, "high": 0.03723, "low": 0.03664, "close": 0.03676, "volume": 150941.0, "close_time": 1763161199999, "quote_volume": 5565.06427, "trades": 132, "taker_buy_base": 58791.0, "taker_buy_quote": 2171.40258 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.03637, "high": 0.03672, "low": 0.03603, "close": 0.03656, "volume": 64475.0, "close_time": 1763164799999, "quote_volume": 2344.17217, "trades": 78, "taker_buy_base": 28349.0, "taker_buy_quote": 1033.18415 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03656, "high": 0.03734, "low": 0.03654, "close": 0.03714, "volume": 205224.0, "close_time": 1763168399999, "quote_volume": 7600.4686, "trades": 447, "taker_buy_base": 133308.0, "taker_buy_quote": 4934.82563 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.03713, "high": 0.03732, "low": 0.03694, "close": 0.0372, "volume": 44548.0, "close_time": 1763171999999, "quote_volume": 1650.4584, "trades": 105, "taker_buy_base": 10149.0, "taker_buy_quote": 376.89573 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.03708, "high": 0.03751, "low": 0.03708, "close": 0.03735, "volume": 182920.0, "close_time": 1763175599999, "quote_volume": 6832.50064, "trades": 406, "taker_buy_base": 125608.0, "taker_buy_quote": 4690.95155 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.0375, "high": 0.0375, "low": 0.03731, "close": 0.03744, "volume": 5218.0, "close_time": 1763179199999, "quote_volume": 195.30637, "trades": 13, "taker_buy_base": 2444.0, "taker_buy_quote": 91.57686 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.03747, "high": 0.03747, "low": 0.03723, "close": 0.03723, "volume": 14591.0, "close_time": 1763182799999, "quote_volume": 544.29628, "trades": 36, "taker_buy_base": 1982.0, "taker_buy_quote": 74.26554 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.03722, "high": 0.03734, "low": 0.03716, "close": 0.03726, "volume": 46404.0, "close_time": 1763186399999, "quote_volume": 1728.84248, "trades": 110, "taker_buy_base": 5384.0, "taker_buy_quote": 200.8651 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.03742, "high": 0.03742, "low": 0.03721, "close": 0.03721, "volume": 581.0, "close_time": 1763189999999, "quote_volume": 21.70322, "trades": 2, "taker_buy_base": 180.0, "taker_buy_quote": 6.6978 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.03719, "high": 0.03721, "low": 0.037, "close": 0.03701, "volume": 42761.0, "close_time": 1763193599999, "quote_volume": 1585.28044, "trades": 87, "taker_buy_base": 42761.0, "taker_buy_quote": 1585.28044 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.037, "high": 0.03716, "low": 0.0366, "close": 0.0366, "volume": 45873.0, "close_time": 1763197199999, "quote_volume": 1693.32452, "trades": 94, "taker_buy_base": 42903.0, "taker_buy_quote": 1584.16191 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.03659, "high": 0.03694, "low": 0.03656, "close": 0.03663, "volume": 46650.0, "close_time": 1763200799999, "quote_volume": 1711.67223, "trades": 82, "taker_buy_base": 408.0, "taker_buy_quote": 15.00624 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.03666, "high": 0.03666, "low": 0.03659, "close": 0.03664, "volume": 7594.0, "close_time": 1763204399999, "quote_volume": 278.09685, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.03681, "high": 0.03681, "low": 0.03646, "close": 0.03656, "volume": 2356.0, "close_time": 1763207999999, "quote_volume": 86.33864, "trades": 9, "taker_buy_base": 661.0, "taker_buy_quote": 24.26216 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03661, "high": 0.03671, "low": 0.03653, "close": 0.03668, "volume": 3275.0, "close_time": 1763211599999, "quote_volume": 120.03256, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.03692, "high": 0.03709, "low": 0.03691, "close": 0.03707, "volume": 25342.0, "close_time": 1763215199999, "quote_volume": 936.21838, "trades": 68, "taker_buy_base": 21283.0, "taker_buy_quote": 786.19379 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.037, "high": 0.037, "low": 0.03675, "close": 0.03684, "volume": 37643.0, "close_time": 1763218799999, "quote_volume": 1389.16189, "trades": 94, "taker_buy_base": 300.0, "taker_buy_quote": 11.052 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.03687, "high": 0.03692, "low": 0.03683, "close": 0.03684, "volume": 8412.0, "close_time": 1763222399999, "quote_volume": 310.1748, "trades": 22, "taker_buy_base": 8276.0, "taker_buy_quote": 305.16456 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.03682, "high": 0.03682, "low": 0.0365, "close": 0.03665, "volume": 2199.0, "close_time": 1763225999999, "quote_volume": 80.6327, "trades": 9, "taker_buy_base": 1148.0, "taker_buy_quote": 42.00931 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.03674, "high": 0.03703, "low": 0.03673, "close": 0.03702, "volume": 27849.0, "close_time": 1763229599999, "quote_volume": 1030.00048, "trades": 70, "taker_buy_base": 27441.0, "taker_buy_quote": 1015.01464 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.03702, "high": 0.03719, "low": 0.03702, "close": 0.03714, "volume": 48944.0, "close_time": 1763233199999, "quote_volume": 1818.16807, "trades": 124, "taker_buy_base": 48540.0, "taker_buy_quote": 1803.16351 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.03709, "high": 0.03709, "low": 0.03707, "close": 0.03707, "volume": 809.0, "close_time": 1763236799999, "quote_volume": 29.99771, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.03693, "high": 0.03702, "low": 0.03692, "close": 0.03698, "volume": 27586.0, "close_time": 1763240399999, "quote_volume": 1020.20268, "trades": 71, "taker_buy_base": 1022.0, "taker_buy_quote": 37.79517 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.03696, "high": 0.03709, "low": 0.03673, "close": 0.03673, "volume": 255542.0, "close_time": 1763243999999, "quote_volume": 9427.43705, "trades": 89, "taker_buy_base": 3770.0, "taker_buy_quote": 139.12325 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.03672, "high": 0.03694, "low": 0.03662, "close": 0.03694, "volume": 27459.0, "close_time": 1763247599999, "quote_volume": 1008.55667, "trades": 66, "taker_buy_base": 1173.0, "taker_buy_quote": 43.27482 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.037, "high": 0.03712, "low": 0.03695, "close": 0.03712, "volume": 4053.0, "close_time": 1763251199999, "quote_volume": 150.01046, "trades": 12, "taker_buy_base": 2622.0, "taker_buy_quote": 97.11806 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03683, "high": 0.03695, "low": 0.03656, "close": 0.03687, "volume": 11841.0, "close_time": 1763254799999, "quote_volume": 435.07764, "trades": 33, "taker_buy_base": 4289.0, "taker_buy_quote": 157.49623 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.03687, "high": 0.03687, "low": 0.03652, "close": 0.03653, "volume": 15507.0, "close_time": 1763258399999, "quote_volume": 567.98097, "trades": 37, "taker_buy_base": 2457.0, "taker_buy_quote": 89.93431 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.03699, "high": 0.03751, "low": 0.03695, "close": 0.03751, "volume": 32548.0, "close_time": 1763261999999, "quote_volume": 1217.3663, "trades": 75, "taker_buy_base": 32142.0, "taker_buy_quote": 1202.3646 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.03751, "high": 0.03787, "low": 0.03751, "close": 0.03787, "volume": 20617.0, "close_time": 1763265599999, "quote_volume": 776.39829, "trades": 42, "taker_buy_base": 20086.0, "taker_buy_quote": 756.357 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03785, "high": 0.038, "low": 0.03756, "close": 0.03784, "volume": 44340.0, "close_time": 1763269199999, "quote_volume": 1674.386, "trades": 92, "taker_buy_base": 16472.0, "taker_buy_quote": 624.32319 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.03784, "high": 0.03842, "low": 0.03784, "close": 0.03813, "volume": 75558.0, "close_time": 1763272799999, "quote_volume": 2885.26039, "trades": 125, "taker_buy_base": 73153.0, "taker_buy_quote": 2793.58827 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.03828, "high": 0.03862, "low": 0.03827, "close": 0.03857, "volume": 198818.0, "close_time": 1763276399999, "quote_volume": 7621.08683, "trades": 38, "taker_buy_base": 191928.0, "taker_buy_quote": 7356.58219 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.03864, "high": 0.04312, "low": 0.03814, "close": 0.03933, "volume": 2439551.0, "close_time": 1763279999999, "quote_volume": 97280.06408, "trades": 2466, "taker_buy_base": 824630.0, "taker_buy_quote": 32855.1839 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.03935, "high": 0.03961, "low": 0.03856, "close": 0.03902, "volume": 286731.0, "close_time": 1763283599999, "quote_volume": 11170.64109, "trades": 593, "taker_buy_base": 210702.0, "taker_buy_quote": 8213.96908 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.03888, "high": 0.03912, "low": 0.03862, "close": 0.03904, "volume": 76962.0, "close_time": 1763287199999, "quote_volume": 2994.33682, "trades": 184, "taker_buy_base": 36305.0, "taker_buy_quote": 1410.44752 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.03906, "high": 0.03944, "low": 0.03896, "close": 0.0393, "volume": 52475.0, "close_time": 1763290799999, "quote_volume": 2061.10216, "trades": 57, "taker_buy_base": 28020.0, "taker_buy_quote": 1101.87315 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.0392, "high": 0.03935, "low": 0.03821, "close": 0.03866, "volume": 109641.0, "close_time": 1763294399999, "quote_volume": 4255.87659, "trades": 133, "taker_buy_base": 38579.0, "taker_buy_quote": 1497.99476 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.03865, "high": 0.0388, "low": 0.03817, "close": 0.0383, "volume": 118206.0, "close_time": 1763297999999, "quote_volume": 4539.43416, "trades": 121, "taker_buy_base": 38299.0, "taker_buy_quote": 1480.35751 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.03829, "high": 0.03829, "low": 0.0378, "close": 0.03795, "volume": 20216.0, "close_time": 1763301599999, "quote_volume": 770.27164, "trades": 37, "taker_buy_base": 10685.0, "taker_buy_quote": 407.36736 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.03795, "high": 0.03834, "low": 0.03795, "close": 0.03828, "volume": 5176.0, "close_time": 1763305199999, "quote_volume": 197.26945, "trades": 8, "taker_buy_base": 5176.0, "taker_buy_quote": 197.26945 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.03834, "high": 0.03839, "low": 0.03775, "close": 0.0378, "volume": 107622.0, "close_time": 1763308799999, "quote_volume": 4096.90215, "trades": 171, "taker_buy_base": 27628.0, "taker_buy_quote": 1054.54365 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.03784, "high": 0.03828, "low": 0.03782, "close": 0.03811, "volume": 78721.0, "close_time": 1763312399999, "quote_volume": 2992.07152, "trades": 184, "taker_buy_base": 48778.0, "taker_buy_quote": 1856.45905 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.03813, "high": 0.03834, "low": 0.03788, "close": 0.03829, "volume": 34076.0, "close_time": 1763315999999, "quote_volume": 1299.07414, "trades": 90, "taker_buy_base": 29876.0, "taker_buy_quote": 1139.0421 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.03823, "high": 0.03954, "low": 0.03823, "close": 0.03937, "volume": 2086136.0, "close_time": 1763319599999, "quote_volume": 82000.7894, "trades": 975, "taker_buy_base": 443843.0, "taker_buy_quote": 17326.75401 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.03937, "high": 0.0409, "low": 0.03886, "close": 0.03937, "volume": 1855829.0, "close_time": 1763323199999, "quote_volume": 73407.29222, "trades": 1875, "taker_buy_base": 314396.0, "taker_buy_quote": 12515.03197 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0392, "high": 0.03991, "low": 0.03879, "close": 0.03962, "volume": 337423.0, "close_time": 1763326799999, "quote_volume": 13324.09575, "trades": 639, "taker_buy_base": 263116.0, "taker_buy_quote": 10404.26244 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.03957, "high": 0.03987, "low": 0.03885, "close": 0.03941, "volume": 151913.0, "close_time": 1763330399999, "quote_volume": 5985.00252, "trades": 286, "taker_buy_base": 49835.0, "taker_buy_quote": 1972.52979 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.03936, "high": 0.03983, "low": 0.03878, "close": 0.03966, "volume": 169250.0, "close_time": 1763333999999, "quote_volume": 6652.00972, "trades": 276, "taker_buy_base": 64395.0, "taker_buy_quote": 2547.68666 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.03962, "high": 0.04052, "low": 0.03927, "close": 0.0401, "volume": 129942.0, "close_time": 1763337599999, "quote_volume": 5212.391, "trades": 281, "taker_buy_base": 105080.0, "taker_buy_quote": 4220.81655 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.04013, "high": 0.04057, "low": 0.03975, "close": 0.04027, "volume": 145376.0, "close_time": 1763341199999, "quote_volume": 5830.00723, "trades": 273, "taker_buy_base": 47941.0, "taker_buy_quote": 1928.42338 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.04013, "high": 0.04128, "low": 0.04013, "close": 0.04074, "volume": 792999.0, "close_time": 1763344799999, "quote_volume": 32358.92958, "trades": 785, "taker_buy_base": 449581.0, "taker_buy_quote": 18372.96263 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.04076, "high": 0.04098, "low": 0.04026, "close": 0.0405, "volume": 168716.0, "close_time": 1763348399999, "quote_volume": 6833.52854, "trades": 227, "taker_buy_base": 123393.0, "taker_buy_quote": 4987.91756 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.04036, "high": 0.041, "low": 0.04036, "close": 0.04052, "volume": 293875.0, "close_time": 1763351999999, "quote_volume": 11978.40533, "trades": 257, "taker_buy_base": 158445.0, "taker_buy_quote": 6461.0253 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.04045, "high": 0.0405, "low": 0.03964, "close": 0.03973, "volume": 382029.0, "close_time": 1763355599999, "quote_volume": 15224.7996, "trades": 302, "taker_buy_base": 192324.0, "taker_buy_quote": 7666.24423 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.03985, "high": 0.04003, "low": 0.0395, "close": 0.03953, "volume": 132760.0, "close_time": 1763359199999, "quote_volume": 5283.53333, "trades": 126, "taker_buy_base": 83936.0, "taker_buy_quote": 3335.7753 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.03952, "high": 0.03957, "low": 0.03909, "close": 0.03935, "volume": 117519.0, "close_time": 1763362799999, "quote_volume": 4628.86033, "trades": 114, "taker_buy_base": 57012.0, "taker_buy_quote": 2249.26512 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.03935, "high": 0.03943, "low": 0.03922, "close": 0.03932, "volume": 64144.0, "close_time": 1763366399999, "quote_volume": 2522.42289, "trades": 50, "taker_buy_base": 43227.0, "taker_buy_quote": 1700.00601 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.03939, "high": 0.03954, "low": 0.03937, "close": 0.03937, "volume": 25299.0, "close_time": 1763369999999, "quote_volume": 998.64989, "trades": 26, "taker_buy_base": 25171.0, "taker_buy_quote": 993.61053 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.03929, "high": 0.03948, "low": 0.03882, "close": 0.03885, "volume": 503698.0, "close_time": 1763373599999, "quote_volume": 19681.83172, "trades": 125, "taker_buy_base": 99659.0, "taker_buy_quote": 3896.26099 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.03898, "high": 0.03901, "low": 0.03887, "close": 0.03887, "volume": 24024.0, "close_time": 1763377199999, "quote_volume": 936.04111, "trades": 25, "taker_buy_base": 23798.0, "taker_buy_quote": 927.25649 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.03897, "high": 0.03923, "low": 0.03893, "close": 0.03893, "volume": 25815.0, "close_time": 1763380799999, "quote_volume": 1009.29821, "trades": 19, "taker_buy_base": 16329.0, "taker_buy_quote": 639.1053 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03885, "high": 0.03885, "low": 0.03872, "close": 0.03878, "volume": 8928.0, "close_time": 1763384399999, "quote_volume": 345.98198, "trades": 10, "taker_buy_base": 8542.0, "taker_buy_quote": 330.98845 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.03884, "high": 0.03884, "low": 0.03745, "close": 0.03768, "volume": 705146.0, "close_time": 1763387999999, "quote_volume": 26606.94563, "trades": 326, "taker_buy_base": 595511.0, "taker_buy_quote": 22447.9696 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0377, "high": 0.0411, "low": 0.03754, "close": 0.03896, "volume": 1730294.0, "close_time": 1763391599999, "quote_volume": 66119.90785, "trades": 1245, "taker_buy_base": 1328811.0, "taker_buy_quote": 50805.38365 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.03895, "high": 0.03964, "low": 0.03818, "close": 0.03947, "volume": 151826.0, "close_time": 1763395199999, "quote_volume": 5932.33551, "trades": 214, "taker_buy_base": 62126.0, "taker_buy_quote": 2420.13927 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0395, "high": 0.0395, "low": 0.03904, "close": 0.0393, "volume": 42787.0, "close_time": 1763398799999, "quote_volume": 1680.82378, "trades": 85, "taker_buy_base": 9749.0, "taker_buy_quote": 382.74433 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.03937, "high": 0.03937, "low": 0.03851, "close": 0.03895, "volume": 170357.0, "close_time": 1763402399999, "quote_volume": 6607.59285, "trades": 226, "taker_buy_base": 95643.0, "taker_buy_quote": 3706.39174 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.03886, "high": 0.03913, "low": 0.03869, "close": 0.03896, "volume": 45883.0, "close_time": 1763405999999, "quote_volume": 1786.59491, "trades": 57, "taker_buy_base": 21385.0, "taker_buy_quote": 832.67728 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0391, "high": 0.03915, "low": 0.03854, "close": 0.03874, "volume": 71503.0, "close_time": 1763409599999, "quote_volume": 2770.05152, "trades": 99, "taker_buy_base": 29533.0, "taker_buy_quote": 1144.91756 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.03882, "high": 0.03917, "low": 0.03872, "close": 0.03908, "volume": 32630.0, "close_time": 1763413199999, "quote_volume": 1271.06501, "trades": 41, "taker_buy_base": 24947.0, "taker_buy_quote": 971.64044 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.03917, "high": 0.0392, "low": 0.03817, "close": 0.03826, "volume": 63973.0, "close_time": 1763416799999, "quote_volume": 2473.38027, "trades": 89, "taker_buy_base": 29922.0, "taker_buy_quote": 1160.69216 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.03822, "high": 0.03894, "low": 0.03821, "close": 0.03872, "volume": 46304.0, "close_time": 1763420399999, "quote_volume": 1785.72974, "trades": 75, "taker_buy_base": 20796.0, "taker_buy_quote": 802.99598 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.03875, "high": 0.03886, "low": 0.03859, "close": 0.03881, "volume": 10324.0, "close_time": 1763423999999, "quote_volume": 399.53697, "trades": 19, "taker_buy_base": 7584.0, "taker_buy_quote": 293.30174 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03865, "high": 0.03885, "low": 0.03793, "close": 0.03845, "volume": 46352.0, "close_time": 1763427599999, "quote_volume": 1783.71313, "trades": 77, "taker_buy_base": 32419.0, "taker_buy_quote": 1247.80436 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.03864, "high": 0.03878, "low": 0.03828, "close": 0.03834, "volume": 50511.0, "close_time": 1763431199999, "quote_volume": 1945.88098, "trades": 63, "taker_buy_base": 13033.0, "taker_buy_quote": 500.84314 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.03835, "high": 0.03912, "low": 0.03822, "close": 0.03847, "volume": 57953.0, "close_time": 1763434799999, "quote_volume": 2241.74043, "trades": 100, "taker_buy_base": 28077.0, "taker_buy_quote": 1086.80202 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0385, "high": 0.03899, "low": 0.03827, "close": 0.03891, "volume": 55583.0, "close_time": 1763438399999, "quote_volume": 2147.48876, "trades": 67, "taker_buy_base": 14426.0, "taker_buy_quote": 561.20043 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.03891, "high": 0.03891, "low": 0.0383, "close": 0.0388, "volume": 44626.0, "close_time": 1763441999999, "quote_volume": 1724.53208, "trades": 49, "taker_buy_base": 26318.0, "taker_buy_quote": 1015.00957 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.03892, "high": 0.03916, "low": 0.03882, "close": 0.03887, "volume": 62311.0, "close_time": 1763445599999, "quote_volume": 2424.52411, "trades": 67, "taker_buy_base": 21532.0, "taker_buy_quote": 837.2212 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.03887, "high": 0.03887, "low": 0.03809, "close": 0.03815, "volume": 38732.0, "close_time": 1763449199999, "quote_volume": 1485.68096, "trades": 42, "taker_buy_base": 30491.0, "taker_buy_quote": 1166.92937 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.038, "high": 0.03854, "low": 0.03795, "close": 0.03854, "volume": 28315.0, "close_time": 1763452799999, "quote_volume": 1080.16273, "trades": 28, "taker_buy_base": 7091.0, "taker_buy_quote": 271.40632 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0384, "high": 0.03864, "low": 0.03822, "close": 0.03849, "volume": 33519.0, "close_time": 1763456399999, "quote_volume": 1288.14096, "trades": 49, "taker_buy_base": 22962.0, "taker_buy_quote": 882.35906 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.03837, "high": 0.03837, "low": 0.03795, "close": 0.038, "volume": 99265.0, "close_time": 1763459999999, "quote_volume": 3775.36532, "trades": 118, "taker_buy_base": 50435.0, "taker_buy_quote": 1918.40734 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.03805, "high": 0.03807, "low": 0.03779, "close": 0.03784, "volume": 26637.0, "close_time": 1763463599999, "quote_volume": 1010.5084, "trades": 33, "taker_buy_base": 17486.0, "taker_buy_quote": 663.41987 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.03786, "high": 0.03792, "low": 0.03758, "close": 0.03766, "volume": 94022.0, "close_time": 1763467199999, "quote_volume": 3548.07175, "trades": 75, "taker_buy_base": 89578.0, "taker_buy_quote": 3380.23946 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.03764, "high": 0.03769, "low": 0.0374, "close": 0.03769, "volume": 22267.0, "close_time": 1763470799999, "quote_volume": 835.51185, "trades": 29, "taker_buy_base": 11950.0, "taker_buy_quote": 448.48 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.03769, "high": 0.03774, "low": 0.03749, "close": 0.03771, "volume": 28742.0, "close_time": 1763474399999, "quote_volume": 1081.46996, "trades": 35, "taker_buy_base": 21181.0, "taker_buy_quote": 796.90683 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.03776, "high": 0.03829, "low": 0.03768, "close": 0.03786, "volume": 85645.0, "close_time": 1763477999999, "quote_volume": 3252.96822, "trades": 233, "taker_buy_base": 35017.0, "taker_buy_quote": 1332.10493 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.03777, "high": 0.03864, "low": 0.03763, "close": 0.03848, "volume": 694589.0, "close_time": 1763481599999, "quote_volume": 26803.32224, "trades": 393, "taker_buy_base": 33302.0, "taker_buy_quote": 1278.08218 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.03845, "high": 0.03946, "low": 0.03833, "close": 0.03887, "volume": 48160.0, "close_time": 1763485199999, "quote_volume": 1867.25635, "trades": 81, "taker_buy_base": 39235.0, "taker_buy_quote": 1524.59724 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.03886, "high": 0.03887, "low": 0.03847, "close": 0.03863, "volume": 65977.0, "close_time": 1763488799999, "quote_volume": 2545.33182, "trades": 213, "taker_buy_base": 18285.0, "taker_buy_quote": 707.24079 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.03863, "high": 0.03883, "low": 0.03861, "close": 0.03883, "volume": 37257.0, "close_time": 1763492399999, "quote_volume": 1441.27155, "trades": 48, "taker_buy_base": 37257.0, "taker_buy_quote": 1441.27155 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.03869, "high": 0.03869, "low": 0.03862, "close": 0.03862, "volume": 1914.0, "close_time": 1763495999999, "quote_volume": 73.97979, "trades": 7, "taker_buy_base": 986.0, "taker_buy_quote": 38.09968 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.03865, "high": 0.03878, "low": 0.03865, "close": 0.03877, "volume": 16097.0, "close_time": 1763499599999, "quote_volume": 623.45329, "trades": 20, "taker_buy_base": 16097.0, "taker_buy_quote": 623.45329 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.03852, "high": 0.03853, "low": 0.03827, "close": 0.03827, "volume": 6404.0, "close_time": 1763503199999, "quote_volume": 246.61626, "trades": 7, "taker_buy_base": 6404.0, "taker_buy_quote": 246.61626 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.03822, "high": 0.03848, "low": 0.03822, "close": 0.03848, "volume": 308187.0, "close_time": 1763506799999, "quote_volume": 11781.39974, "trades": 31, "taker_buy_base": 290177.0, "taker_buy_quote": 11091.31781 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.03847, "high": 0.03861, "low": 0.03846, "close": 0.03853, "volume": 16103.0, "close_time": 1763510399999, "quote_volume": 620.89069, "trades": 18, "taker_buy_base": 15632.0, "taker_buy_quote": 602.77132 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03849, "high": 0.03849, "low": 0.03807, "close": 0.03848, "volume": 32296.0, "close_time": 1763513999999, "quote_volume": 1236.18364, "trades": 45, "taker_buy_base": 10941.0, "taker_buy_quote": 418.66788 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.03834, "high": 0.03852, "low": 0.0383, "close": 0.0383, "volume": 10145.0, "close_time": 1763517599999, "quote_volume": 389.56106, "trades": 15, "taker_buy_base": 4982.0, "taker_buy_quote": 191.42472 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.03838, "high": 0.03855, "low": 0.03832, "close": 0.03854, "volume": 15214.0, "close_time": 1763521199999, "quote_volume": 584.73525, "trades": 17, "taker_buy_base": 11048.0, "taker_buy_quote": 424.45132 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0385, "high": 0.0385, "low": 0.03804, "close": 0.03804, "volume": 13729.0, "close_time": 1763524799999, "quote_volume": 524.97673, "trades": 15, "taker_buy_base": 2616.0, "taker_buy_quote": 100.23059 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.03804, "high": 0.03807, "low": 0.03778, "close": 0.03778, "volume": 42645.0, "close_time": 1763528399999, "quote_volume": 1617.51107, "trades": 38, "taker_buy_base": 6708.0, "taker_buy_quote": 255.12508 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.03774, "high": 0.03776, "low": 0.03683, "close": 0.03699, "volume": 170035.0, "close_time": 1763531999999, "quote_volume": 6350.6463, "trades": 695, "taker_buy_base": 39695.0, "taker_buy_quote": 1476.37356 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.03692, "high": 0.0374, "low": 0.03692, "close": 0.03739, "volume": 21445.0, "close_time": 1763535599999, "quote_volume": 797.63131, "trades": 33, "taker_buy_base": 20815.0, "taker_buy_quote": 774.17661 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.03739, "high": 0.03789, "low": 0.03739, "close": 0.03787, "volume": 193609.0, "close_time": 1763539199999, "quote_volume": 7253.75878, "trades": 75, "taker_buy_base": 24157.0, "taker_buy_quote": 906.4749 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.03785, "high": 0.03795, "low": 0.03767, "close": 0.03775, "volume": 30240.0, "close_time": 1763542799999, "quote_volume": 1144.14621, "trades": 29, "taker_buy_base": 29950.0, "taker_buy_quote": 1133.22191 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.03769, "high": 0.03769, "low": 0.03747, "close": 0.03762, "volume": 69372.0, "close_time": 1763546399999, "quote_volume": 2609.69702, "trades": 63, "taker_buy_base": 66466.0, "taker_buy_quote": 2500.37466 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.03769, "high": 0.03771, "low": 0.03749, "close": 0.03749, "volume": 12240.0, "close_time": 1763549999999, "quote_volume": 460.34046, "trades": 14, "taker_buy_base": 10339.0, "taker_buy_quote": 388.68473 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.03747, "high": 0.03764, "low": 0.03747, "close": 0.03763, "volume": 8007.0, "close_time": 1763553599999, "quote_volume": 300.62276, "trades": 15, "taker_buy_base": 7584.0, "taker_buy_quote": 284.70527 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.03769, "high": 0.03794, "low": 0.03769, "close": 0.03794, "volume": 9408.0, "close_time": 1763557199999, "quote_volume": 355.52131, "trades": 13, "taker_buy_base": 2782.0, "taker_buy_quote": 105.12701 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.03799, "high": 0.03799, "low": 0.03784, "close": 0.03786, "volume": 19322.0, "close_time": 1763560799999, "quote_volume": 732.55406, "trades": 28, "taker_buy_base": 10469.0, "taker_buy_quote": 397.11236 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.03783, "high": 0.03814, "low": 0.03762, "close": 0.03814, "volume": 160546.0, "close_time": 1763564399999, "quote_volume": 6071.74225, "trades": 74, "taker_buy_base": 115135.0, "taker_buy_quote": 4351.18979 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.03837, "high": 0.03862, "low": 0.03766, "close": 0.03766, "volume": 74109.0, "close_time": 1763567999999, "quote_volume": 2823.41955, "trades": 145, "taker_buy_base": 57521.0, "taker_buy_quote": 2192.77482 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0376, "high": 0.03774, "low": 0.03706, "close": 0.03706, "volume": 34407.0, "close_time": 1763571599999, "quote_volume": 1286.04135, "trades": 54, "taker_buy_base": 15687.0, "taker_buy_quote": 587.33488 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.03715, "high": 0.03789, "low": 0.03693, "close": 0.03789, "volume": 131764.0, "close_time": 1763575199999, "quote_volume": 4936.06964, "trades": 182, "taker_buy_base": 54659.0, "taker_buy_quote": 2042.02925 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.03785, "high": 0.03786, "low": 0.03737, "close": 0.03773, "volume": 31244.0, "close_time": 1763578799999, "quote_volume": 1173.33983, "trades": 54, "taker_buy_base": 21342.0, "taker_buy_quote": 801.88624 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.03774, "high": 0.03791, "low": 0.0375, "close": 0.03787, "volume": 35664.0, "close_time": 1763582399999, "quote_volume": 1345.67944, "trades": 44, "taker_buy_base": 30146.0, "taker_buy_quote": 1138.08388 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.03776, "high": 0.03833, "low": 0.03776, "close": 0.03833, "volume": 23799.0, "close_time": 1763585999999, "quote_volume": 905.4748, "trades": 35, "taker_buy_base": 12974.0, "taker_buy_quote": 493.77228 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.03835, "high": 0.03889, "low": 0.03823, "close": 0.03866, "volume": 125358.0, "close_time": 1763589599999, "quote_volume": 4847.97345, "trades": 102, "taker_buy_base": 91156.0, "taker_buy_quote": 3526.91255 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.03865, "high": 0.03882, "low": 0.03842, "close": 0.03879, "volume": 34152.0, "close_time": 1763593199999, "quote_volume": 1316.90518, "trades": 86, "taker_buy_base": 1940.0, "taker_buy_quote": 75.02353 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.039, "high": 0.03945, "low": 0.039, "close": 0.03945, "volume": 30878.0, "close_time": 1763596799999, "quote_volume": 1208.41318, "trades": 36, "taker_buy_base": 28621.0, "taker_buy_quote": 1120.16684 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.03922, "high": 0.04021, "low": 0.03905, "close": 0.03987, "volume": 150340.0, "close_time": 1763600399999, "quote_volume": 5975.10295, "trades": 160, "taker_buy_base": 101040.0, "taker_buy_quote": 4017.28219 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.03986, "high": 0.04038, "low": 0.03983, "close": 0.04018, "volume": 56835.0, "close_time": 1763603999999, "quote_volume": 2280.19291, "trades": 92, "taker_buy_base": 25974.0, "taker_buy_quote": 1040.33744 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.04041, "high": 0.04094, "low": 0.0404, "close": 0.04067, "volume": 108848.0, "close_time": 1763607599999, "quote_volume": 4425.93189, "trades": 178, "taker_buy_base": 76234.0, "taker_buy_quote": 3101.16505 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.04064, "high": 0.04158, "low": 0.04064, "close": 0.04067, "volume": 221368.0, "close_time": 1763611199999, "quote_volume": 9064.96061, "trades": 144, "taker_buy_base": 48257.0, "taker_buy_quote": 1979.68892 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.04082, "high": 0.0412, "low": 0.04039, "close": 0.04119, "volume": 99467.0, "close_time": 1763614799999, "quote_volume": 4036.41838, "trades": 416, "taker_buy_base": 16744.0, "taker_buy_quote": 683.57044 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.04123, "high": 0.04206, "low": 0.04123, "close": 0.04202, "volume": 201132.0, "close_time": 1763618399999, "quote_volume": 8393.8553, "trades": 178, "taker_buy_base": 90102.0, "taker_buy_quote": 3759.99486 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.04208, "high": 0.04314, "low": 0.041, "close": 0.04188, "volume": 1050890.0, "close_time": 1763621999999, "quote_volume": 44565.22757, "trades": 1166, "taker_buy_base": 364193.0, "taker_buy_quote": 15513.51779 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.04198, "high": 0.04222, "low": 0.04131, "close": 0.04155, "volume": 150804.0, "close_time": 1763625599999, "quote_volume": 6302.54518, "trades": 210, "taker_buy_base": 41577.0, "taker_buy_quote": 1734.32397 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0416, "high": 0.04288, "low": 0.04149, "close": 0.04227, "volume": 299013.0, "close_time": 1763629199999, "quote_volume": 12671.57279, "trades": 346, "taker_buy_base": 208597.0, "taker_buy_quote": 8843.19404 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.04225, "high": 0.04407, "low": 0.04154, "close": 0.04212, "volume": 1831198.0, "close_time": 1763632799999, "quote_volume": 78056.01388, "trades": 1843, "taker_buy_base": 824118.0, "taker_buy_quote": 35219.07251 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.04216, "high": 0.04324, "low": 0.04159, "close": 0.04287, "volume": 599477.0, "close_time": 1763636399999, "quote_volume": 25312.88958, "trades": 949, "taker_buy_base": 332285.0, "taker_buy_quote": 14068.69416 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.04286, "high": 0.04425, "low": 0.04172, "close": 0.04243, "volume": 1952347.0, "close_time": 1763639999999, "quote_volume": 83617.97038, "trades": 1668, "taker_buy_base": 708386.0, "taker_buy_quote": 30376.84999 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.04238, "high": 0.0437, "low": 0.04238, "close": 0.04342, "volume": 581093.0, "close_time": 1763643599999, "quote_volume": 24987.85618, "trades": 706, "taker_buy_base": 387303.0, "taker_buy_quote": 16643.17987 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.04342, "high": 0.04546, "low": 0.04291, "close": 0.04325, "volume": 1774969.0, "close_time": 1763647199999, "quote_volume": 77991.73171, "trades": 2435, "taker_buy_base": 750793.0, "taker_buy_quote": 33077.76123 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.04329, "high": 0.04345, "low": 0.0423, "close": 0.04234, "volume": 277453.0, "close_time": 1763650799999, "quote_volume": 11925.34846, "trades": 340, "taker_buy_base": 143842.0, "taker_buy_quote": 6195.2733 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.04217, "high": 0.0422, "low": 0.04142, "close": 0.04147, "volume": 218726.0, "close_time": 1763654399999, "quote_volume": 9126.14185, "trades": 122, "taker_buy_base": 160266.0, "taker_buy_quote": 6685.00391 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.04138, "high": 0.04138, "low": 0.03971, "close": 0.04052, "volume": 447901.0, "close_time": 1763657999999, "quote_volume": 18206.28499, "trades": 314, "taker_buy_base": 230449.0, "taker_buy_quote": 9394.07722 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.04049, "high": 0.04061, "low": 0.0398, "close": 0.03999, "volume": 169506.0, "close_time": 1763661599999, "quote_volume": 6797.20194, "trades": 185, "taker_buy_base": 98813.0, "taker_buy_quote": 3962.5656 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.03988, "high": 0.04099, "low": 0.03978, "close": 0.03997, "volume": 146045.0, "close_time": 1763665199999, "quote_volume": 5890.88576, "trades": 152, "taker_buy_base": 109186.0, "taker_buy_quote": 4396.28164 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.03996, "high": 0.04028, "low": 0.03988, "close": 0.04017, "volume": 26569.0, "close_time": 1763668799999, "quote_volume": 1064.57225, "trades": 35, "taker_buy_base": 16780.0, "taker_buy_quote": 672.55773 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.04, "high": 0.04003, "low": 0.0394, "close": 0.03969, "volume": 88864.0, "close_time": 1763672399999, "quote_volume": 3532.91692, "trades": 59, "taker_buy_base": 31688.0, "taker_buy_quote": 1254.66049 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.03975, "high": 0.04005, "low": 0.03975, "close": 0.03989, "volume": 118192.0, "close_time": 1763675999999, "quote_volume": 4715.30496, "trades": 30, "taker_buy_base": 113018.0, "taker_buy_quote": 4508.75616 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.04008, "high": 0.04053, "low": 0.04006, "close": 0.0405, "volume": 43763.0, "close_time": 1763679599999, "quote_volume": 1765.96982, "trades": 80, "taker_buy_base": 30307.0, "taker_buy_quote": 1224.19127 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.04051, "high": 0.04068, "low": 0.03944, "close": 0.03944, "volume": 197792.0, "close_time": 1763683199999, "quote_volume": 7969.24149, "trades": 155, "taker_buy_base": 48254.0, "taker_buy_quote": 1948.33766 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.03955, "high": 0.04147, "low": 0.03937, "close": 0.04034, "volume": 534034.0, "close_time": 1763686799999, "quote_volume": 21651.4466, "trades": 685, "taker_buy_base": 206005.0, "taker_buy_quote": 8414.6529 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.04031, "high": 0.04057, "low": 0.03981, "close": 0.03982, "volume": 131926.0, "close_time": 1763690399999, "quote_volume": 5302.11347, "trades": 150, "taker_buy_base": 31080.0, "taker_buy_quote": 1249.2707 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.03976, "high": 0.03976, "low": 0.03861, "close": 0.03874, "volume": 61950.0, "close_time": 1763693999999, "quote_volume": 2427.67338, "trades": 105, "taker_buy_base": 31464.0, "taker_buy_quote": 1234.0444 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.03873, "high": 0.03923, "low": 0.03869, "close": 0.03887, "volume": 34370.0, "close_time": 1763697599999, "quote_volume": 1336.23294, "trades": 74, "taker_buy_base": 24531.0, "taker_buy_quote": 953.12305 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0389, "high": 0.03906, "low": 0.03836, "close": 0.03888, "volume": 68219.0, "close_time": 1763701199999, "quote_volume": 2646.87823, "trades": 96, "taker_buy_base": 33040.0, "taker_buy_quote": 1285.61251 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.03887, "high": 0.03894, "low": 0.03824, "close": 0.03827, "volume": 86872.0, "close_time": 1763704799999, "quote_volume": 3358.68182, "trades": 101, "taker_buy_base": 31906.0, "taker_buy_quote": 1231.18943 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.03837, "high": 0.03849, "low": 0.0381, "close": 0.03843, "volume": 109703.0, "close_time": 1763708399999, "quote_volume": 4194.59794, "trades": 54, "taker_buy_base": 96384.0, "taker_buy_quote": 3685.9889 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.03833, "high": 0.03837, "low": 0.03542, "close": 0.03662, "volume": 429177.0, "close_time": 1763711999999, "quote_volume": 15788.24686, "trades": 566, "taker_buy_base": 295880.0, "taker_buy_quote": 10858.31099 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.03663, "high": 0.03742, "low": 0.03656, "close": 0.03703, "volume": 110765.0, "close_time": 1763715599999, "quote_volume": 4106.29578, "trades": 149, "taker_buy_base": 69018.0, "taker_buy_quote": 2558.54414 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.03706, "high": 0.03723, "low": 0.03647, "close": 0.03647, "volume": 74618.0, "close_time": 1763719199999, "quote_volume": 2745.3388, "trades": 97, "taker_buy_base": 48896.0, "taker_buy_quote": 1802.24456 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.03643, "high": 0.03671, "low": 0.03613, "close": 0.03634, "volume": 103233.0, "close_time": 1763722799999, "quote_volume": 3761.96703, "trades": 144, "taker_buy_base": 30648.0, "taker_buy_quote": 1117.73482 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.03618, "high": 0.03682, "low": 0.03593, "close": 0.03594, "volume": 60927.0, "close_time": 1763726399999, "quote_volume": 2222.06857, "trades": 88, "taker_buy_base": 49324.0, "taker_buy_quote": 1800.77083 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.03586, "high": 0.03676, "low": 0.0352, "close": 0.0365, "volume": 331272.0, "close_time": 1763729999999, "quote_volume": 11874.03053, "trades": 566, "taker_buy_base": 152787.0, "taker_buy_quote": 5476.58659 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.03647, "high": 0.03723, "low": 0.0364, "close": 0.03688, "volume": 237430.0, "close_time": 1763733599999, "quote_volume": 8670.04372, "trades": 133, "taker_buy_base": 83631.0, "taker_buy_quote": 3064.43094 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.03675, "high": 0.0373, "low": 0.03668, "close": 0.03695, "volume": 82929.0, "close_time": 1763737199999, "quote_volume": 3064.87108, "trades": 224, "taker_buy_base": 49953.0, "taker_buy_quote": 1846.55064 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.03691, "high": 0.03691, "low": 0.03595, "close": 0.03603, "volume": 239546.0, "close_time": 1763740799999, "quote_volume": 8748.7308, "trades": 181, "taker_buy_base": 31196.0, "taker_buy_quote": 1134.74729 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.03608, "high": 0.03698, "low": 0.03563, "close": 0.03695, "volume": 198139.0, "close_time": 1763744399999, "quote_volume": 7156.15301, "trades": 346, "taker_buy_base": 71272.0, "taker_buy_quote": 2575.44135 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.03701, "high": 0.03737, "low": 0.03694, "close": 0.03695, "volume": 81168.0, "close_time": 1763747999999, "quote_volume": 3019.52549, "trades": 126, "taker_buy_base": 41935.0, "taker_buy_quote": 1559.67113 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.03696, "high": 0.03739, "low": 0.03622, "close": 0.03713, "volume": 65799.0, "close_time": 1763751599999, "quote_volume": 2421.39981, "trades": 99, "taker_buy_base": 35246.0, "taker_buy_quote": 1293.47572 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0371, "high": 0.03738, "low": 0.03707, "close": 0.03708, "volume": 29191.0, "close_time": 1763755199999, "quote_volume": 1086.65458, "trades": 46, "taker_buy_base": 2466.0, "taker_buy_quote": 91.63186 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0371, "high": 0.03711, "low": 0.03651, "close": 0.03672, "volume": 50823.0, "close_time": 1763758799999, "quote_volume": 1868.90934, "trades": 92, "taker_buy_base": 44826.0, "taker_buy_quote": 1648.25036 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.03674, "high": 0.03715, "low": 0.03652, "close": 0.03703, "volume": 14006.0, "close_time": 1763762399999, "quote_volume": 517.17107, "trades": 37, "taker_buy_base": 6121.0, "taker_buy_quote": 225.87718 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.03709, "high": 0.03709, "low": 0.03626, "close": 0.03626, "volume": 50821.0, "close_time": 1763765999999, "quote_volume": 1857.44276, "trades": 113, "taker_buy_base": 10381.0, "taker_buy_quote": 379.51674 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.03603, "high": 0.03685, "low": 0.03581, "close": 0.0368, "volume": 14818.0, "close_time": 1763769599999, "quote_volume": 541.1754, "trades": 27, "taker_buy_base": 13005.0, "taker_buy_quote": 475.63688 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.03682, "high": 0.03742, "low": 0.03632, "close": 0.03681, "volume": 248654.0, "close_time": 1763773199999, "quote_volume": 9170.29528, "trades": 342, "taker_buy_base": 159076.0, "taker_buy_quote": 5876.01438 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.037, "high": 0.03798, "low": 0.03696, "close": 0.0375, "volume": 242002.0, "close_time": 1763776799999, "quote_volume": 9053.05153, "trades": 256, "taker_buy_base": 144885.0, "taker_buy_quote": 5429.15038 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0375, "high": 0.03751, "low": 0.03684, "close": 0.03719, "volume": 165762.0, "close_time": 1763780399999, "quote_volume": 6156.04722, "trades": 260, "taker_buy_base": 80949.0, "taker_buy_quote": 3002.17218 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.03718, "high": 0.03718, "low": 0.03648, "close": 0.03665, "volume": 152008.0, "close_time": 1763783999999, "quote_volume": 5590.57694, "trades": 238, "taker_buy_base": 112622.0, "taker_buy_quote": 4150.28616 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.03666, "high": 0.03734, "low": 0.0364, "close": 0.03733, "volume": 151077.0, "close_time": 1763787599999, "quote_volume": 5570.33584, "trades": 260, "taker_buy_base": 87880.0, "taker_buy_quote": 3232.67571 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.03731, "high": 0.03731, "low": 0.03618, "close": 0.03647, "volume": 107655.0, "close_time": 1763791199999, "quote_volume": 3941.75708, "trades": 203, "taker_buy_base": 51529.0, "taker_buy_quote": 1886.52289 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.03652, "high": 0.03699, "low": 0.03641, "close": 0.03684, "volume": 45583.0, "close_time": 1763794799999, "quote_volume": 1672.29241, "trades": 80, "taker_buy_base": 6162.0, "taker_buy_quote": 225.68004 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.03697, "high": 0.03698, "low": 0.03675, "close": 0.03682, "volume": 18319.0, "close_time": 1763798399999, "quote_volume": 675.23233, "trades": 26, "taker_buy_base": 10823.0, "taker_buy_quote": 398.98986 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.03671, "high": 0.0375, "low": 0.03618, "close": 0.03695, "volume": 507677.0, "close_time": 1763801999999, "quote_volume": 18667.29195, "trades": 1126, "taker_buy_base": 380900.0, "taker_buy_quote": 13999.01674 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.03694, "high": 0.03827, "low": 0.03682, "close": 0.03793, "volume": 486331.0, "close_time": 1763805599999, "quote_volume": 18240.54977, "trades": 704, "taker_buy_base": 64013.0, "taker_buy_quote": 2414.26706 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.03791, "high": 0.03872, "low": 0.03723, "close": 0.03739, "volume": 238181.0, "close_time": 1763809199999, "quote_volume": 9039.63174, "trades": 324, "taker_buy_base": 119692.0, "taker_buy_quote": 4556.39103 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.03736, "high": 0.03841, "low": 0.03736, "close": 0.03797, "volume": 210729.0, "close_time": 1763812799999, "quote_volume": 7993.3197, "trades": 280, "taker_buy_base": 112944.0, "taker_buy_quote": 4287.03935 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.038, "high": 0.03825, "low": 0.03788, "close": 0.03813, "volume": 125253.0, "close_time": 1763816399999, "quote_volume": 4768.84767, "trades": 257, "taker_buy_base": 58730.0, "taker_buy_quote": 2239.74432 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.03806, "high": 0.03958, "low": 0.03791, "close": 0.03879, "volume": 2911547.0, "close_time": 1763819999999, "quote_volume": 113210.88369, "trades": 4204, "taker_buy_base": 1412270.0, "taker_buy_quote": 54924.43706 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.03886, "high": 0.03906, "low": 0.03796, "close": 0.03836, "volume": 545389.0, "close_time": 1763823599999, "quote_volume": 20893.77492, "trades": 608, "taker_buy_base": 305046.0, "taker_buy_quote": 11711.13798 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.03837, "high": 0.03897, "low": 0.03815, "close": 0.03897, "volume": 300855.0, "close_time": 1763827199999, "quote_volume": 11588.95363, "trades": 359, "taker_buy_base": 239023.0, "taker_buy_quote": 9213.36225 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.03898, "high": 0.03899, "low": 0.03826, "close": 0.0385, "volume": 145394.0, "close_time": 1763830799999, "quote_volume": 5603.30753, "trades": 202, "taker_buy_base": 57573.0, "taker_buy_quote": 2220.08928 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.03852, "high": 0.03867, "low": 0.03829, "close": 0.03854, "volume": 158859.0, "close_time": 1763834399999, "quote_volume": 6106.76626, "trades": 220, "taker_buy_base": 102407.0, "taker_buy_quote": 3940.69568 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.03854, "high": 0.03869, "low": 0.03845, "close": 0.03864, "volume": 57552.0, "close_time": 1763837999999, "quote_volume": 2219.69918, "trades": 80, "taker_buy_base": 38517.0, "taker_buy_quote": 1485.33183 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.03866, "high": 0.03874, "low": 0.03831, "close": 0.0386, "volume": 54074.0, "close_time": 1763841599999, "quote_volume": 2087.83148, "trades": 70, "taker_buy_base": 27771.0, "taker_buy_quote": 1072.4438 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.03857, "high": 0.03868, "low": 0.03813, "close": 0.03817, "volume": 85180.0, "close_time": 1763845199999, "quote_volume": 3269.01008, "trades": 89, "taker_buy_base": 77350.0, "taker_buy_quote": 2967.90193 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.03818, "high": 0.03863, "low": 0.03818, "close": 0.03833, "volume": 59012.0, "close_time": 1763848799999, "quote_volume": 2267.23659, "trades": 70, "taker_buy_base": 20781.0, "taker_buy_quote": 799.43378 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.03834, "high": 0.03909, "low": 0.03818, "close": 0.03885, "volume": 40571.0, "close_time": 1763852399999, "quote_volume": 1561.88059, "trades": 74, "taker_buy_base": 23870.0, "taker_buy_quote": 922.43057 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.03884, "high": 0.03884, "low": 0.03813, "close": 0.03829, "volume": 66125.0, "close_time": 1763855999999, "quote_volume": 2533.74715, "trades": 155, "taker_buy_base": 52658.0, "taker_buy_quote": 2016.61426 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03838, "high": 0.03853, "low": 0.03784, "close": 0.03811, "volume": 327600.0, "close_time": 1763859599999, "quote_volume": 12467.80313, "trades": 239, "taker_buy_base": 90782.0, "taker_buy_quote": 3463.89915 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.03805, "high": 0.03826, "low": 0.03801, "close": 0.03819, "volume": 155674.0, "close_time": 1763863199999, "quote_volume": 5939.59506, "trades": 160, "taker_buy_base": 65890.0, "taker_buy_quote": 2517.70505 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.03819, "high": 0.0384, "low": 0.03804, "close": 0.03814, "volume": 163351.0, "close_time": 1763866799999, "quote_volume": 6250.03367, "trades": 80, "taker_buy_base": 123238.0, "taker_buy_quote": 4716.03237 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0381, "high": 0.03814, "low": 0.03773, "close": 0.03795, "volume": 49642.0, "close_time": 1763870399999, "quote_volume": 1882.27106, "trades": 53, "taker_buy_base": 41447.0, "taker_buy_quote": 1571.73544 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.03798, "high": 0.03839, "low": 0.03798, "close": 0.03825, "volume": 41323.0, "close_time": 1763873999999, "quote_volume": 1578.60081, "trades": 63, "taker_buy_base": 26900.0, "taker_buy_quote": 1028.37528 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.03819, "high": 0.03826, "low": 0.03792, "close": 0.03821, "volume": 18752.0, "close_time": 1763877599999, "quote_volume": 715.2375, "trades": 20, "taker_buy_base": 10123.0, "taker_buy_quote": 385.87305 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0381, "high": 0.03813, "low": 0.03792, "close": 0.03792, "volume": 3074.0, "close_time": 1763881199999, "quote_volume": 116.94226, "trades": 8, "taker_buy_base": 1347.0, "taker_buy_quote": 51.32424 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.03802, "high": 0.03802, "low": 0.03767, "close": 0.03794, "volume": 26021.0, "close_time": 1763884799999, "quote_volume": 984.89858, "trades": 39, "taker_buy_base": 10450.0, "taker_buy_quote": 396.4919 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.03801, "high": 0.03802, "low": 0.03788, "close": 0.03802, "volume": 25288.0, "close_time": 1763888399999, "quote_volume": 959.95387, "trades": 18, "taker_buy_base": 22206.0, "taker_buy_quote": 843.10006 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0381, "high": 0.0382, "low": 0.03797, "close": 0.03809, "volume": 45475.0, "close_time": 1763891999999, "quote_volume": 1732.80115, "trades": 47, "taker_buy_base": 7348.0, "taker_buy_quote": 280.4418 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.03811, "high": 0.03829, "low": 0.03784, "close": 0.03815, "volume": 63137.0, "close_time": 1763895599999, "quote_volume": 2403.14693, "trades": 65, "taker_buy_base": 33188.0, "taker_buy_quote": 1262.25193 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.03798, "high": 0.03804, "low": 0.03774, "close": 0.03798, "volume": 51194.0, "close_time": 1763899199999, "quote_volume": 1941.26267, "trades": 49, "taker_buy_base": 39473.0, "taker_buy_quote": 1496.21791 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.03799, "high": 0.03828, "low": 0.03799, "close": 0.03799, "volume": 15306.0, "close_time": 1763902799999, "quote_volume": 584.46065, "trades": 20, "taker_buy_base": 13583.0, "taker_buy_quote": 518.62485 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.03804, "high": 0.03811, "low": 0.03783, "close": 0.03809, "volume": 36892.0, "close_time": 1763906399999, "quote_volume": 1400.76878, "trades": 40, "taker_buy_base": 22030.0, "taker_buy_quote": 836.83362 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.03812, "high": 0.03815, "low": 0.03753, "close": 0.03753, "volume": 117437.0, "close_time": 1763909999999, "quote_volume": 4429.92493, "trades": 54, "taker_buy_base": 13869.0, "taker_buy_quote": 525.46433 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.03756, "high": 0.03768, "low": 0.03737, "close": 0.03764, "volume": 44836.0, "close_time": 1763913599999, "quote_volume": 1680.22018, "trades": 67, "taker_buy_base": 28475.0, "taker_buy_quote": 1067.08687 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.03758, "high": 0.03781, "low": 0.03756, "close": 0.03773, "volume": 6684.0, "close_time": 1763917199999, "quote_volume": 251.53123, "trades": 9, "taker_buy_base": 6127.0, "taker_buy_quote": 230.53662 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.03749, "high": 0.03767, "low": 0.03742, "close": 0.03765, "volume": 82142.0, "close_time": 1763920799999, "quote_volume": 3084.16774, "trades": 47, "taker_buy_base": 14386.0, "taker_buy_quote": 540.50066 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.0376, "high": 0.03767, "low": 0.03756, "close": 0.03758, "volume": 119596.0, "close_time": 1763924399999, "quote_volume": 4494.62101, "trades": 22, "taker_buy_base": 110131.0, "taker_buy_quote": 4138.68471 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.03757, "high": 0.03776, "low": 0.03757, "close": 0.03762, "volume": 60032.0, "close_time": 1763927999999, "quote_volume": 2261.52157, "trades": 57, "taker_buy_base": 33239.0, "taker_buy_quote": 1252.60989 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.03757, "high": 0.0376, "low": 0.03745, "close": 0.0375, "volume": 23535.0, "close_time": 1763931599999, "quote_volume": 883.57994, "trades": 24, "taker_buy_base": 9098.0, "taker_buy_quote": 341.82646 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.03749, "high": 0.03758, "low": 0.03739, "close": 0.03758, "volume": 15468.0, "close_time": 1763935199999, "quote_volume": 579.98987, "trades": 19, "taker_buy_base": 15068.0, "taker_buy_quote": 564.98187 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.03751, "high": 0.03758, "low": 0.03747, "close": 0.03749, "volume": 108545.0, "close_time": 1763938799999, "quote_volume": 4067.7652, "trades": 20, "taker_buy_base": 99132.0, "taker_buy_quote": 3714.87058 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.03751, "high": 0.03751, "low": 0.03735, "close": 0.03736, "volume": 42480.0, "close_time": 1763942399999, "quote_volume": 1589.73608, "trades": 28, "taker_buy_base": 21144.0, "taker_buy_quote": 790.98138 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03735, "high": 0.03742, "low": 0.03714, "close": 0.03714, "volume": 24156.0, "close_time": 1763945999999, "quote_volume": 900.71627, "trades": 29, "taker_buy_base": 5397.0, "taker_buy_quote": 201.19948 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.03712, "high": 0.03729, "low": 0.03707, "close": 0.03729, "volume": 47348.0, "close_time": 1763949599999, "quote_volume": 1758.97993, "trades": 41, "taker_buy_base": 35574.0, "taker_buy_quote": 1321.70649 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.03726, "high": 0.03783, "low": 0.03726, "close": 0.03746, "volume": 55838.0, "close_time": 1763953199999, "quote_volume": 2098.94313, "trades": 71, "taker_buy_base": 42705.0, "taker_buy_quote": 1604.64052 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0375, "high": 0.03754, "low": 0.03726, "close": 0.03732, "volume": 83946.0, "close_time": 1763956799999, "quote_volume": 3138.98564, "trades": 235, "taker_buy_base": 40064.0, "taker_buy_quote": 1498.99855 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.03732, "high": 0.03745, "low": 0.03682, "close": 0.03704, "volume": 36744.0, "close_time": 1763960399999, "quote_volume": 1365.34041, "trades": 40, "taker_buy_base": 19021.0, "taker_buy_quote": 709.92231 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.03689, "high": 0.03742, "low": 0.03689, "close": 0.03715, "volume": 37880.0, "close_time": 1763963999999, "quote_volume": 1407.64455, "trades": 55, "taker_buy_base": 26984.0, "taker_buy_quote": 1000.73894 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.03702, "high": 0.03702, "low": 0.03679, "close": 0.03697, "volume": 33801.0, "close_time": 1763967599999, "quote_volume": 1247.53093, "trades": 47, "taker_buy_base": 8101.0, "taker_buy_quote": 299.32287 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.03692, "high": 0.03706, "low": 0.03684, "close": 0.03706, "volume": 9242.0, "close_time": 1763971199999, "quote_volume": 341.05905, "trades": 14, "taker_buy_base": 2064.0, "taker_buy_quote": 76.28751 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.03698, "high": 0.03763, "low": 0.03696, "close": 0.0375, "volume": 97972.0, "close_time": 1763974799999, "quote_volume": 3647.26752, "trades": 108, "taker_buy_base": 93618.0, "taker_buy_quote": 3485.16649 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.03747, "high": 0.03797, "low": 0.03712, "close": 0.03788, "volume": 59906.0, "close_time": 1763978399999, "quote_volume": 2256.22405, "trades": 102, "taker_buy_base": 20693.0, "taker_buy_quote": 775.00903 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.03785, "high": 0.03796, "low": 0.03763, "close": 0.03793, "volume": 55292.0, "close_time": 1763981999999, "quote_volume": 2090.95545, "trades": 94, "taker_buy_base": 10577.0, "taker_buy_quote": 399.67469 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.03785, "high": 0.03785, "low": 0.03756, "close": 0.03767, "volume": 14561.0, "close_time": 1763985599999, "quote_volume": 548.59048, "trades": 25, "taker_buy_base": 4147.0, "taker_buy_quote": 156.23565 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.03766, "high": 0.03766, "low": 0.03735, "close": 0.03737, "volume": 82589.0, "close_time": 1763989199999, "quote_volume": 3096.43851, "trades": 100, "taker_buy_base": 39781.0, "taker_buy_quote": 1494.20497 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.03738, "high": 0.03769, "low": 0.03713, "close": 0.03749, "volume": 94786.0, "close_time": 1763992799999, "quote_volume": 3553.13164, "trades": 94, "taker_buy_base": 47548.0, "taker_buy_quote": 1781.55731 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.03749, "high": 0.03787, "low": 0.0372, "close": 0.0376, "volume": 91665.0, "close_time": 1763996399999, "quote_volume": 3445.13134, "trades": 189, "taker_buy_base": 35879.0, "taker_buy_quote": 1347.52101 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.03778, "high": 0.03796, "low": 0.03752, "close": 0.03796, "volume": 93466.0, "close_time": 1763999999999, "quote_volume": 3532.28703, "trades": 115, "taker_buy_base": 71228.0, "taker_buy_quote": 2690.07141 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.03804, "high": 0.0383, "low": 0.03804, "close": 0.0383, "volume": 23965.0, "close_time": 1764003599999, "quote_volume": 914.53566, "trades": 40, "taker_buy_base": 20922.0, "taker_buy_quote": 798.56669 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.03826, "high": 0.03897, "low": 0.03825, "close": 0.03897, "volume": 86423.0, "close_time": 1764007199999, "quote_volume": 3338.59233, "trades": 212, "taker_buy_base": 47207.0, "taker_buy_quote": 1826.17098 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.03894, "high": 0.03921, "low": 0.03889, "close": 0.03921, "volume": 70775.0, "close_time": 1764010799999, "quote_volume": 2765.35697, "trades": 82, "taker_buy_base": 63229.0, "taker_buy_quote": 2471.15336 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.03923, "high": 0.0394, "low": 0.03918, "close": 0.0393, "volume": 37814.0, "close_time": 1764014399999, "quote_volume": 1485.42977, "trades": 52, "taker_buy_base": 28277.0, "taker_buy_quote": 1110.59535 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.03932, "high": 0.03946, "low": 0.03919, "close": 0.03927, "volume": 161569.0, "close_time": 1764017999999, "quote_volume": 6345.78884, "trades": 148, "taker_buy_base": 50520.0, "taker_buy_quote": 1985.00182 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.03924, "high": 0.03924, "low": 0.03892, "close": 0.03892, "volume": 55287.0, "close_time": 1764021599999, "quote_volume": 2162.98254, "trades": 82, "taker_buy_base": 10109.0, "taker_buy_quote": 395.48125 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.03895, "high": 0.03914, "low": 0.0388, "close": 0.03884, "volume": 30680.0, "close_time": 1764025199999, "quote_volume": 1196.23271, "trades": 34, "taker_buy_base": 27194.0, "taker_buy_quote": 1060.32929 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.03895, "high": 0.03895, "low": 0.03876, "close": 0.03884, "volume": 20509.0, "close_time": 1764028799999, "quote_volume": 796.9243, "trades": 14, "taker_buy_base": 20123.0, "taker_buy_quote": 781.92048 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03882, "high": 0.03891, "low": 0.03877, "close": 0.03879, "volume": 25743.0, "close_time": 1764032399999, "quote_volume": 999.63714, "trades": 27, "taker_buy_base": 24632.0, "taker_buy_quote": 956.47969 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.03887, "high": 0.03889, "low": 0.0387, "close": 0.0387, "volume": 12908.0, "close_time": 1764035999999, "quote_volume": 500.36301, "trades": 34, "taker_buy_base": 4578.0, "taker_buy_quote": 177.40732 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.03868, "high": 0.03868, "low": 0.03841, "close": 0.03848, "volume": 27101.0, "close_time": 1764039599999, "quote_volume": 1043.16123, "trades": 31, "taker_buy_base": 20419.0, "taker_buy_quote": 785.6373 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.03853, "high": 0.0387, "low": 0.03853, "close": 0.03859, "volume": 37534.0, "close_time": 1764043199999, "quote_volume": 1449.02991, "trades": 34, "taker_buy_base": 27652.0, "taker_buy_quote": 1067.8262 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.03859, "high": 0.03867, "low": 0.03853, "close": 0.03867, "volume": 16232.0, "close_time": 1764046799999, "quote_volume": 626.9605, "trades": 14, "taker_buy_base": 4586.0, "taker_buy_quote": 177.13743 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.03874, "high": 0.03879, "low": 0.03863, "close": 0.03863, "volume": 14222.0, "close_time": 1764050399999, "quote_volume": 550.11909, "trades": 16, "taker_buy_base": 1742.0, "taker_buy_quote": 67.447 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.03865, "high": 0.03865, "low": 0.03832, "close": 0.03845, "volume": 17493.0, "close_time": 1764053999999, "quote_volume": 672.15169, "trades": 22, "taker_buy_base": 6152.0, "taker_buy_quote": 235.86876 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0385, "high": 0.0385, "low": 0.03793, "close": 0.03812, "volume": 79837.0, "close_time": 1764057599999, "quote_volume": 3049.41429, "trades": 170, "taker_buy_base": 6202.0, "taker_buy_quote": 237.16615 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.03808, "high": 0.03835, "low": 0.03808, "close": 0.03835, "volume": 74708.0, "close_time": 1764061199999, "quote_volume": 2852.64839, "trades": 94, "taker_buy_base": 66544.0, "taker_buy_quote": 2540.8116 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.03816, "high": 0.03835, "low": 0.03801, "close": 0.03835, "volume": 46266.0, "close_time": 1764064799999, "quote_volume": 1764.18197, "trades": 50, "taker_buy_base": 31523.0, "taker_buy_quote": 1202.14541 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.03836, "high": 0.03862, "low": 0.0383, "close": 0.03856, "volume": 13546.0, "close_time": 1764068399999, "quote_volume": 521.53972, "trades": 14, "taker_buy_base": 4140.0, "taker_buy_quote": 159.6839 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.03861, "high": 0.03864, "low": 0.03856, "close": 0.03856, "volume": 8311.0, "close_time": 1764071999999, "quote_volume": 320.70446, "trades": 8, "taker_buy_base": 7922.0, "taker_buy_quote": 305.70462 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.03858, "high": 0.03871, "low": 0.03851, "close": 0.03867, "volume": 19077.0, "close_time": 1764075599999, "quote_volume": 736.31528, "trades": 22, "taker_buy_base": 15526.0, "taker_buy_quote": 598.98651 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.03866, "high": 0.03866, "low": 0.03808, "close": 0.03811, "volume": 117916.0, "close_time": 1764079199999, "quote_volume": 4535.1577, "trades": 232, "taker_buy_base": 31057.0, "taker_buy_quote": 1184.56956 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.03813, "high": 0.03853, "low": 0.03781, "close": 0.03803, "volume": 147583.0, "close_time": 1764082799999, "quote_volume": 5611.80403, "trades": 316, "taker_buy_base": 34075.0, "taker_buy_quote": 1302.74527 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.03801, "high": 0.03863, "low": 0.03788, "close": 0.03863, "volume": 97165.0, "close_time": 1764086399999, "quote_volume": 3725.07264, "trades": 198, "taker_buy_base": 93259.0, "taker_buy_quote": 3575.54606 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.03863, "high": 0.03903, "low": 0.03848, "close": 0.03903, "volume": 111745.0, "close_time": 1764089999999, "quote_volume": 4313.44807, "trades": 124, "taker_buy_base": 43835.0, "taker_buy_quote": 1694.41825 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.03905, "high": 0.03905, "low": 0.03874, "close": 0.03903, "volume": 40803.0, "close_time": 1764093599999, "quote_volume": 1586.46755, "trades": 50, "taker_buy_base": 15514.0, "taker_buy_quote": 603.7894 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.03903, "high": 0.03935, "low": 0.03903, "close": 0.03931, "volume": 70507.0, "close_time": 1764097199999, "quote_volume": 2758.53975, "trades": 52, "taker_buy_base": 67314.0, "taker_buy_quote": 2633.42187 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.03918, "high": 0.03918, "low": 0.03862, "close": 0.03907, "volume": 46659.0, "close_time": 1764100799999, "quote_volume": 1813.51338, "trades": 43, "taker_buy_base": 20202.0, "taker_buy_quote": 786.03218 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.03916, "high": 0.03923, "low": 0.03908, "close": 0.03923, "volume": 23495.0, "close_time": 1764104399999, "quote_volume": 920.29156, "trades": 19, "taker_buy_base": 23112.0, "taker_buy_quote": 905.30477 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.03923, "high": 0.03936, "low": 0.03901, "close": 0.03936, "volume": 91308.0, "close_time": 1764107999999, "quote_volume": 3573.47756, "trades": 43, "taker_buy_base": 31151.0, "taker_buy_quote": 1223.212 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.0392, "high": 0.03941, "low": 0.03902, "close": 0.03941, "volume": 55108.0, "close_time": 1764111599999, "quote_volume": 2159.34133, "trades": 99, "taker_buy_base": 22183.0, "taker_buy_quote": 868.76762 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.03937, "high": 0.03995, "low": 0.03918, "close": 0.03972, "volume": 381147.0, "close_time": 1764115199999, "quote_volume": 15108.06342, "trades": 429, "taker_buy_base": 178658.0, "taker_buy_quote": 7092.78913 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.03973, "high": 0.03984, "low": 0.03958, "close": 0.03964, "volume": 125794.0, "close_time": 1764118799999, "quote_volume": 4993.37255, "trades": 91, "taker_buy_base": 19188.0, "taker_buy_quote": 763.14455 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.03961, "high": 0.03977, "low": 0.03946, "close": 0.03966, "volume": 80336.0, "close_time": 1764122399999, "quote_volume": 3178.89681, "trades": 71, "taker_buy_base": 37671.0, "taker_buy_quote": 1491.56814 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.03972, "high": 0.04011, "low": 0.03971, "close": 0.03995, "volume": 111774.0, "close_time": 1764125999999, "quote_volume": 4458.4358, "trades": 134, "taker_buy_base": 46996.0, "taker_buy_quote": 1871.08401 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.03987, "high": 0.0404, "low": 0.03987, "close": 0.04018, "volume": 52380.0, "close_time": 1764129599999, "quote_volume": 2103.71741, "trades": 64, "taker_buy_base": 28707.0, "taker_buy_quote": 1154.24174 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.04022, "high": 0.04059, "low": 0.04004, "close": 0.04034, "volume": 59211.0, "close_time": 1764133199999, "quote_volume": 2384.96592, "trades": 69, "taker_buy_base": 40731.0, "taker_buy_quote": 1642.03234 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.04034, "high": 0.04197, "low": 0.04026, "close": 0.0416, "volume": 366746.0, "close_time": 1764136799999, "quote_volume": 15215.12166, "trades": 269, "taker_buy_base": 145181.0, "taker_buy_quote": 6011.83449 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.04163, "high": 0.04163, "low": 0.04006, "close": 0.04051, "volume": 495943.0, "close_time": 1764140399999, "quote_volume": 20221.02292, "trades": 607, "taker_buy_base": 223745.0, "taker_buy_quote": 9089.58707 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.04046, "high": 0.04068, "low": 0.04001, "close": 0.04025, "volume": 513579.0, "close_time": 1764143999999, "quote_volume": 20657.25295, "trades": 215, "taker_buy_base": 85401.0, "taker_buy_quote": 3441.48764 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0403, "high": 0.04047, "low": 0.0397, "close": 0.03979, "volume": 66759.0, "close_time": 1764147599999, "quote_volume": 2678.57478, "trades": 63, "taker_buy_base": 57575.0, "taker_buy_quote": 2312.48749 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.03986, "high": 0.03999, "low": 0.03955, "close": 0.03955, "volume": 105657.0, "close_time": 1764151199999, "quote_volume": 4210.33432, "trades": 90, "taker_buy_base": 85064.0, "taker_buy_quote": 3391.45537 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.03961, "high": 0.03984, "low": 0.03951, "close": 0.03964, "volume": 39338.0, "close_time": 1764154799999, "quote_volume": 1560.50382, "trades": 29, "taker_buy_base": 30817.0, "taker_buy_quote": 1222.56365 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.03965, "high": 0.03975, "low": 0.03933, "close": 0.03946, "volume": 82285.0, "close_time": 1764158399999, "quote_volume": 3254.32678, "trades": 69, "taker_buy_base": 41542.0, "taker_buy_quote": 1645.47989 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.03944, "high": 0.03946, "low": 0.03913, "close": 0.03945, "volume": 130710.0, "close_time": 1764161999999, "quote_volume": 5138.59513, "trades": 104, "taker_buy_base": 105172.0, "taker_buy_quote": 4135.22705 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.03937, "high": 0.03982, "low": 0.03932, "close": 0.03981, "volume": 81868.0, "close_time": 1764165599999, "quote_volume": 3252.33617, "trades": 49, "taker_buy_base": 51888.0, "taker_buy_quote": 2060.67445 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.03977, "high": 0.03982, "low": 0.03939, "close": 0.03939, "volume": 40937.0, "close_time": 1764169199999, "quote_volume": 1625.80818, "trades": 41, "taker_buy_base": 30421.0, "taker_buy_quote": 1208.21764 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.03949, "high": 0.03985, "low": 0.0394, "close": 0.03964, "volume": 38430.0, "close_time": 1764172799999, "quote_volume": 1523.06327, "trades": 60, "taker_buy_base": 24946.0, "taker_buy_quote": 987.59672 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.03979, "high": 0.03992, "low": 0.03976, "close": 0.0398, "volume": 20693.0, "close_time": 1764176399999, "quote_volume": 823.91006, "trades": 30, "taker_buy_base": 7853.0, "taker_buy_quote": 312.66185 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.03984, "high": 0.04035, "low": 0.03984, "close": 0.04027, "volume": 19814.0, "close_time": 1764179999999, "quote_volume": 796.35356, "trades": 28, "taker_buy_base": 12590.0, "taker_buy_quote": 506.43723 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.04031, "high": 0.04064, "low": 0.04027, "close": 0.04045, "volume": 48117.0, "close_time": 1764183599999, "quote_volume": 1949.94435, "trades": 81, "taker_buy_base": 34718.0, "taker_buy_quote": 1408.49297 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.04045, "high": 0.04075, "low": 0.04034, "close": 0.04058, "volume": 107996.0, "close_time": 1764187199999, "quote_volume": 4381.45503, "trades": 57, "taker_buy_base": 63014.0, "taker_buy_quote": 2562.89743 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.04049, "high": 0.04067, "low": 0.04032, "close": 0.04032, "volume": 26103.0, "close_time": 1764190799999, "quote_volume": 1057.29504, "trades": 22, "taker_buy_base": 18820.0, "taker_buy_quote": 763.15701 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.04022, "high": 0.04053, "low": 0.04022, "close": 0.04035, "volume": 9413.0, "close_time": 1764194399999, "quote_volume": 380.32507, "trades": 19, "taker_buy_base": 8916.0, "taker_buy_quote": 360.33077 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.04037, "high": 0.04056, "low": 0.04037, "close": 0.04056, "volume": 6078.0, "close_time": 1764197999999, "quote_volume": 245.81981, "trades": 15, "taker_buy_base": 4956.0, "taker_buy_quote": 200.35526 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.04049, "high": 0.04049, "low": 0.04039, "close": 0.04039, "volume": 5975.0, "close_time": 1764201599999, "quote_volume": 241.55087, "trades": 7, "taker_buy_base": 124.0, "taker_buy_quote": 5.01332 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.04046, "high": 0.04051, "low": 0.03999, "close": 0.04043, "volume": 27530.0, "close_time": 1764205199999, "quote_volume": 1104.6459, "trades": 57, "taker_buy_base": 3678.0, "taker_buy_quote": 147.87779 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.04032, "high": 0.04312, "low": 0.04005, "close": 0.04016, "volume": 142787.0, "close_time": 1764208799999, "quote_volume": 5783.96478, "trades": 118, "taker_buy_base": 79818.0, "taker_buy_quote": 3237.88466 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.04026, "high": 0.04029, "low": 0.03976, "close": 0.03993, "volume": 70466.0, "close_time": 1764212399999, "quote_volume": 2822.89648, "trades": 113, "taker_buy_base": 12030.0, "taker_buy_quote": 482.91683 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.03994, "high": 0.04019, "low": 0.03984, "close": 0.04004, "volume": 142613.0, "close_time": 1764215999999, "quote_volume": 5707.14071, "trades": 504, "taker_buy_base": 77302.0, "taker_buy_quote": 3096.27653 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.04005, "high": 0.0403, "low": 0.03999, "close": 0.04013, "volume": 38323.0, "close_time": 1764219599999, "quote_volume": 1540.41427, "trades": 77, "taker_buy_base": 27741.0, "taker_buy_quote": 1115.78802 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.04003, "high": 0.04003, "low": 0.03975, "close": 0.03975, "volume": 33653.0, "close_time": 1764223199999, "quote_volume": 1342.3795, "trades": 47, "taker_buy_base": 3335.0, "taker_buy_quote": 133.35569 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.03993, "high": 0.03995, "low": 0.03975, "close": 0.03975, "volume": 270556.0, "close_time": 1764226799999, "quote_volume": 10786.23498, "trades": 67, "taker_buy_base": 151293.0, "taker_buy_quote": 6026.66526 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.03977, "high": 0.03991, "low": 0.0396, "close": 0.03987, "volume": 18990.0, "close_time": 1764230399999, "quote_volume": 755.63224, "trades": 29, "taker_buy_base": 15405.0, "taker_buy_quote": 613.34927 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.03979, "high": 0.04008, "low": 0.03963, "close": 0.04005, "volume": 26375.0, "close_time": 1764233999999, "quote_volume": 1049.48309, "trades": 42, "taker_buy_base": 10753.0, "taker_buy_quote": 428.79604 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.04005, "high": 0.0403, "low": 0.03993, "close": 0.0403, "volume": 37019.0, "close_time": 1764237599999, "quote_volume": 1483.16221, "trades": 67, "taker_buy_base": 34296.0, "taker_buy_quote": 1374.05278 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.04016, "high": 0.04059, "low": 0.0401, "close": 0.0404, "volume": 624480.0, "close_time": 1764241199999, "quote_volume": 25213.00635, "trades": 418, "taker_buy_base": 532718.0, "taker_buy_quote": 21517.53394 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.04032, "high": 0.04032, "low": 0.03973, "close": 0.03999, "volume": 196530.0, "close_time": 1764244799999, "quote_volume": 7855.17745, "trades": 938, "taker_buy_base": 53119.0, "taker_buy_quote": 2124.48791 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.03999, "high": 0.04014, "low": 0.03997, "close": 0.03998, "volume": 42722.0, "close_time": 1764248399999, "quote_volume": 1710.04595, "trades": 76, "taker_buy_base": 41108.0, "taker_buy_quote": 1645.47519 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0399, "high": 0.03995, "low": 0.03981, "close": 0.03987, "volume": 10222.0, "close_time": 1764251999999, "quote_volume": 407.6574, "trades": 13, "taker_buy_base": 7331.0, "taker_buy_quote": 292.51808 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.0399, "high": 0.0399, "low": 0.03982, "close": 0.03985, "volume": 7473.0, "close_time": 1764255599999, "quote_volume": 297.77706, "trades": 12, "taker_buy_base": 5625.0, "taker_buy_quote": 224.1233 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.03987, "high": 0.03989, "low": 0.03965, "close": 0.03979, "volume": 249886.0, "close_time": 1764259199999, "quote_volume": 9931.17577, "trades": 194, "taker_buy_base": 66669.0, "taker_buy_quote": 2652.88586 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.03982, "high": 0.03996, "low": 0.03982, "close": 0.03996, "volume": 9922.0, "close_time": 1764262799999, "quote_volume": 395.71749, "trades": 21, "taker_buy_base": 5472.0, "taker_buy_quote": 218.32273 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.03995, "high": 0.03997, "low": 0.03985, "close": 0.03985, "volume": 8940.0, "close_time": 1764266399999, "quote_volume": 357.07757, "trades": 22, "taker_buy_base": 8940.0, "taker_buy_quote": 357.07757 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.0399, "high": 0.04015, "low": 0.03987, "close": 0.04015, "volume": 7451.0, "close_time": 1764269999999, "quote_volume": 298.1064, "trades": 15, "taker_buy_base": 7451.0, "taker_buy_quote": 298.1064 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.04007, "high": 0.04052, "low": 0.04007, "close": 0.04027, "volume": 26520.0, "close_time": 1764273599999, "quote_volume": 1070.83803, "trades": 44, "taker_buy_base": 11696.0, "taker_buy_quote": 471.70747 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.04027, "high": 0.04067, "low": 0.04009, "close": 0.04046, "volume": 35186.0, "close_time": 1764277199999, "quote_volume": 1419.53665, "trades": 38, "taker_buy_base": 30623.0, "taker_buy_quote": 1235.92974 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.04038, "high": 0.04053, "low": 0.04028, "close": 0.04041, "volume": 43271.0, "close_time": 1764280799999, "quote_volume": 1749.08083, "trades": 95, "taker_buy_base": 37389.0, "taker_buy_quote": 1511.27706 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.04033, "high": 0.04041, "low": 0.03983, "close": 0.03997, "volume": 41626.0, "close_time": 1764284399999, "quote_volume": 1674.35481, "trades": 52, "taker_buy_base": 14369.0, "taker_buy_quote": 578.65336 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.03977, "high": 0.03977, "low": 0.03955, "close": 0.03977, "volume": 23390.0, "close_time": 1764287999999, "quote_volume": 926.80955, "trades": 48, "taker_buy_base": 22258.0, "taker_buy_quote": 881.93426 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03979, "high": 0.03979, "low": 0.03975, "close": 0.03977, "volume": 1904.0, "close_time": 1764291599999, "quote_volume": 75.72358, "trades": 6, "taker_buy_base": 1527.0, "taker_buy_quote": 60.72275 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0397, "high": 0.04007, "low": 0.03959, "close": 0.03987, "volume": 44405.0, "close_time": 1764295199999, "quote_volume": 1770.655, "trades": 53, "taker_buy_base": 32768.0, "taker_buy_quote": 1307.03618 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.03977, "high": 0.04005, "low": 0.03966, "close": 0.03975, "volume": 23910.0, "close_time": 1764298799999, "quote_volume": 953.75269, "trades": 50, "taker_buy_base": 17641.0, "taker_buy_quote": 703.33666 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.03972, "high": 0.03983, "low": 0.03963, "close": 0.03969, "volume": 32029.0, "close_time": 1764302399999, "quote_volume": 1272.934, "trades": 39, "taker_buy_base": 13103.0, "taker_buy_quote": 520.37857 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.03973, "high": 0.03975, "low": 0.03958, "close": 0.03963, "volume": 14545.0, "close_time": 1764305999999, "quote_volume": 577.3348, "trades": 20, "taker_buy_base": 4304.0, "taker_buy_quote": 170.67263 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.03961, "high": 0.03967, "low": 0.03948, "close": 0.03951, "volume": 52598.0, "close_time": 1764309599999, "quote_volume": 2081.05583, "trades": 55, "taker_buy_base": 11403.0, "taker_buy_quote": 451.61063 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.03949, "high": 0.03953, "low": 0.03923, "close": 0.03933, "volume": 370627.0, "close_time": 1764313199999, "quote_volume": 14602.48366, "trades": 230, "taker_buy_base": 101813.0, "taker_buy_quote": 4020.57187 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.03936, "high": 0.03938, "low": 0.03929, "close": 0.03932, "volume": 24128.0, "close_time": 1764316799999, "quote_volume": 948.99942, "trades": 22, "taker_buy_base": 7048.0, "taker_buy_quote": 277.24807 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.03951, "high": 0.0401, "low": 0.03946, "close": 0.03994, "volume": 35810.0, "close_time": 1764320399999, "quote_volume": 1422.00646, "trades": 54, "taker_buy_base": 29375.0, "taker_buy_quote": 1165.79405 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.04005, "high": 0.04013, "low": 0.03989, "close": 0.03992, "volume": 106268.0, "close_time": 1764323999999, "quote_volume": 4248.65074, "trades": 394, "taker_buy_base": 45609.0, "taker_buy_quote": 1826.15529 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.03992, "high": 0.04005, "low": 0.03972, "close": 0.0398, "volume": 34762.0, "close_time": 1764327599999, "quote_volume": 1385.9711, "trades": 49, "taker_buy_base": 10794.0, "taker_buy_quote": 430.85468 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.03981, "high": 0.03981, "low": 0.03929, "close": 0.03952, "volume": 21805.0, "close_time": 1764331199999, "quote_volume": 862.37575, "trades": 31, "taker_buy_base": 4963.0, "taker_buy_quote": 195.60799 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.03956, "high": 0.03956, "low": 0.03939, "close": 0.03939, "volume": 18853.0, "close_time": 1764334799999, "quote_volume": 744.97315, "trades": 15, "taker_buy_base": 13292.0, "taker_buy_quote": 525.41973 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.03938, "high": 0.03966, "low": 0.03924, "close": 0.03956, "volume": 26054.0, "close_time": 1764338399999, "quote_volume": 1027.25589, "trades": 26, "taker_buy_base": 7088.0, "taker_buy_quote": 280.84772 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0396, "high": 0.03977, "low": 0.03932, "close": 0.03966, "volume": 105225.0, "close_time": 1764341999999, "quote_volume": 4165.68724, "trades": 357, "taker_buy_base": 53187.0, "taker_buy_quote": 2101.8312 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.03969, "high": 0.03971, "low": 0.03939, "close": 0.03947, "volume": 35375.0, "close_time": 1764345599999, "quote_volume": 1401.27513, "trades": 56, "taker_buy_base": 29700.0, "taker_buy_quote": 1177.05766 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.03948, "high": 0.03948, "low": 0.03865, "close": 0.03865, "volume": 66117.0, "close_time": 1764349199999, "quote_volume": 2583.01028, "trades": 131, "taker_buy_base": 16551.0, "taker_buy_quote": 644.23765 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.03865, "high": 0.03871, "low": 0.03818, "close": 0.03824, "volume": 73089.0, "close_time": 1764352799999, "quote_volume": 2803.30843, "trades": 84, "taker_buy_base": 42811.0, "taker_buy_quote": 1645.16156 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.03817, "high": 0.03848, "low": 0.03799, "close": 0.03848, "volume": 15952.0, "close_time": 1764356399999, "quote_volume": 610.68787, "trades": 30, "taker_buy_base": 12935.0, "taker_buy_quote": 495.84253 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.03854, "high": 0.03855, "low": 0.03849, "close": 0.03851, "volume": 3379.0, "close_time": 1764359999999, "quote_volume": 130.2012, "trades": 5, "taker_buy_base": 3194.0, "taker_buy_quote": 123.06945 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.03851, "high": 0.03875, "low": 0.03835, "close": 0.03871, "volume": 54435.0, "close_time": 1764363599999, "quote_volume": 2095.78874, "trades": 43, "taker_buy_base": 34706.0, "taker_buy_quote": 1337.69385 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.0387, "high": 0.0387, "low": 0.03861, "close": 0.03861, "volume": 8749.0, "close_time": 1764367199999, "quote_volume": 338.29218, "trades": 10, "taker_buy_base": 8749.0, "taker_buy_quote": 338.29218 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.03857, "high": 0.03893, "low": 0.03855, "close": 0.03893, "volume": 29662.0, "close_time": 1764370799999, "quote_volume": 1150.12459, "trades": 40, "taker_buy_base": 28884.0, "taker_buy_quote": 1120.12491 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0389, "high": 0.03893, "low": 0.03886, "close": 0.03889, "volume": 22717.0, "close_time": 1764374399999, "quote_volume": 883.41268, "trades": 26, "taker_buy_base": 3085.0, "taker_buy_quote": 120.02188 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03896, "high": 0.03902, "low": 0.0388, "close": 0.03889, "volume": 19445.0, "close_time": 1764377999999, "quote_volume": 756.72884, "trades": 38, "taker_buy_base": 6753.0, "taker_buy_quote": 262.60953 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.03891, "high": 0.03897, "low": 0.03868, "close": 0.0388, "volume": 14235.0, "close_time": 1764381599999, "quote_volume": 552.49149, "trades": 27, "taker_buy_base": 9205.0, "taker_buy_quote": 356.92472 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.03875, "high": 0.03875, "low": 0.03861, "close": 0.03873, "volume": 13608.0, "close_time": 1764385199999, "quote_volume": 526.50209, "trades": 14, "taker_buy_base": 13608.0, "taker_buy_quote": 526.50209 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.03877, "high": 0.0389, "low": 0.03874, "close": 0.03874, "volume": 25011.0, "close_time": 1764388799999, "quote_volume": 970.84049, "trades": 30, "taker_buy_base": 17339.0, "taker_buy_quote": 673.50665 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03885, "high": 0.03892, "low": 0.03878, "close": 0.03892, "volume": 5878.0, "close_time": 1764392399999, "quote_volume": 228.37952, "trades": 10, "taker_buy_base": 5878.0, "taker_buy_quote": 228.37952 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.03879, "high": 0.03879, "low": 0.03865, "close": 0.03865, "volume": 8801.0, "close_time": 1764395999999, "quote_volume": 340.97043, "trades": 14, "taker_buy_base": 4135.0, "taker_buy_quote": 160.16471 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.03868, "high": 0.03868, "low": 0.03835, "close": 0.03857, "volume": 27891.0, "close_time": 1764399599999, "quote_volume": 1073.75553, "trades": 74, "taker_buy_base": 18510.0, "taker_buy_quote": 712.66928 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.03863, "high": 0.03875, "low": 0.0385, "close": 0.03861, "volume": 11099.0, "close_time": 1764403199999, "quote_volume": 428.61661, "trades": 18, "taker_buy_base": 7857.0, "taker_buy_quote": 303.51172 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0386, "high": 0.03865, "low": 0.03828, "close": 0.03828, "volume": 13996.0, "close_time": 1764406799999, "quote_volume": 539.18192, "trades": 20, "taker_buy_base": 2574.0, "taker_buy_quote": 98.77024 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.03833, "high": 0.03844, "low": 0.0383, "close": 0.03844, "volume": 9567.0, "close_time": 1764410399999, "quote_volume": 366.83584, "trades": 15, "taker_buy_base": 6799.0, "taker_buy_quote": 260.55448 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.03848, "high": 0.03871, "low": 0.03844, "close": 0.03871, "volume": 16500.0, "close_time": 1764413999999, "quote_volume": 635.2977, "trades": 23, "taker_buy_base": 894.0, "taker_buy_quote": 34.4952 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.03876, "high": 0.03894, "low": 0.03873, "close": 0.0389, "volume": 21615.0, "close_time": 1764417599999, "quote_volume": 838.6916, "trades": 35, "taker_buy_base": 7019.0, "taker_buy_quote": 272.3082 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.03897, "high": 0.03897, "low": 0.03868, "close": 0.03874, "volume": 15276.0, "close_time": 1764421199999, "quote_volume": 592.84811, "trades": 26, "taker_buy_base": 11150.0, "taker_buy_quote": 433.02602 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.03863, "high": 0.03868, "low": 0.03855, "close": 0.03868, "volume": 79638.0, "close_time": 1764424799999, "quote_volume": 3075.71204, "trades": 147, "taker_buy_base": 28065.0, "taker_buy_quote": 1084.64432 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.03865, "high": 0.03879, "low": 0.03863, "close": 0.03877, "volume": 115703.0, "close_time": 1764428399999, "quote_volume": 4476.80196, "trades": 92, "taker_buy_base": 115703.0, "taker_buy_quote": 4476.80196 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.03872, "high": 0.03895, "low": 0.03864, "close": 0.03876, "volume": 25356.0, "close_time": 1764431999999, "quote_volume": 983.22444, "trades": 42, "taker_buy_base": 12462.0, "taker_buy_quote": 482.35304 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03869, "high": 0.03869, "low": 0.03857, "close": 0.03858, "volume": 3148.0, "close_time": 1764435599999, "quote_volume": 121.625, "trades": 5, "taker_buy_base": 2192.0, "taker_buy_quote": 84.67696 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.03847, "high": 0.03854, "low": 0.03819, "close": 0.03846, "volume": 88756.0, "close_time": 1764439199999, "quote_volume": 3408.64975, "trades": 384, "taker_buy_base": 62508.0, "taker_buy_quote": 2402.38902 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.03844, "high": 0.03859, "low": 0.03818, "close": 0.03859, "volume": 61128.0, "close_time": 1764442799999, "quote_volume": 2349.05209, "trades": 237, "taker_buy_base": 45077.0, "taker_buy_quote": 1733.33048 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.03862, "high": 0.03868, "low": 0.03857, "close": 0.03859, "volume": 9743.0, "close_time": 1764446399999, "quote_volume": 376.20897, "trades": 23, "taker_buy_base": 2383.0, "taker_buy_quote": 91.93964 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.03863, "high": 0.03899, "low": 0.03857, "close": 0.03899, "volume": 13411.0, "close_time": 1764449999999, "quote_volume": 519.65092, "trades": 26, "taker_buy_base": 9988.0, "taker_buy_quote": 386.99758 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.03892, "high": 0.03941, "low": 0.03886, "close": 0.03922, "volume": 28029.0, "close_time": 1764453599999, "quote_volume": 1099.0667, "trades": 61, "taker_buy_base": 9417.0, "taker_buy_quote": 369.69871 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.03917, "high": 0.03917, "low": 0.0389, "close": 0.0389, "volume": 4426.0, "close_time": 1764457199999, "quote_volume": 173.16399, "trades": 11, "taker_buy_base": 2298.0, "taker_buy_quote": 90.005 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.03889, "high": 0.0389, "low": 0.03869, "close": 0.03869, "volume": 13105.0, "close_time": 1764460799999, "quote_volume": 508.14335, "trades": 22, "taker_buy_base": 518.0, "taker_buy_quote": 20.12318 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03879, "high": 0.03906, "low": 0.03852, "close": 0.03852, "volume": 19711.0, "close_time": 1764464399999, "quote_volume": 765.17787, "trades": 33, "taker_buy_base": 11745.0, "taker_buy_quote": 456.40147 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.0386, "high": 0.03868, "low": 0.03854, "close": 0.0386, "volume": 26426.0, "close_time": 1764467999999, "quote_volume": 1019.97761, "trades": 44, "taker_buy_base": 5529.0, "taker_buy_quote": 213.52307 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.0386, "high": 0.03869, "low": 0.03837, "close": 0.03838, "volume": 11540.0, "close_time": 1764471599999, "quote_volume": 444.37502, "trades": 17, "taker_buy_base": 5111.0, "taker_buy_quote": 196.54464 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.03831, "high": 0.03857, "low": 0.03811, "close": 0.03833, "volume": 26801.0, "close_time": 1764475199999, "quote_volume": 1026.95441, "trades": 52, "taker_buy_base": 21912.0, "taker_buy_quote": 839.83246 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03844, "high": 0.03855, "low": 0.03836, "close": 0.03841, "volume": 48107.0, "close_time": 1764478799999, "quote_volume": 1850.09228, "trades": 127, "taker_buy_base": 33031.0, "taker_buy_quote": 1271.06997 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.03817, "high": 0.03817, "low": 0.0379, "close": 0.03797, "volume": 42408.0, "close_time": 1764482399999, "quote_volume": 1611.07303, "trades": 51, "taker_buy_base": 9522.0, "taker_buy_quote": 361.84748 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.03792, "high": 0.03809, "low": 0.03783, "close": 0.03784, "volume": 40643.0, "close_time": 1764485999999, "quote_volume": 1541.6299, "trades": 40, "taker_buy_base": 25225.0, "taker_buy_quote": 956.10109 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.03779, "high": 0.03806, "low": 0.03773, "close": 0.03801, "volume": 135955.0, "close_time": 1764489599999, "quote_volume": 5158.15455, "trades": 400, "taker_buy_base": 94781.0, "taker_buy_quote": 3598.4224 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.03803, "high": 0.03841, "low": 0.03789, "close": 0.0384, "volume": 53531.0, "close_time": 1764493199999, "quote_volume": 2046.16795, "trades": 136, "taker_buy_base": 38574.0, "taker_buy_quote": 1474.84391 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0382, "high": 0.03828, "low": 0.03796, "close": 0.03796, "volume": 34901.0, "close_time": 1764496799999, "quote_volume": 1328.56094, "trades": 54, "taker_buy_base": 4718.0, "taker_buy_quote": 179.95937 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.03801, "high": 0.03809, "low": 0.03789, "close": 0.03799, "volume": 48047.0, "close_time": 1764500399999, "quote_volume": 1825.25977, "trades": 63, "taker_buy_base": 8048.0, "taker_buy_quote": 305.71391 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.03795, "high": 0.03806, "low": 0.03786, "close": 0.03795, "volume": 15564.0, "close_time": 1764503999999, "quote_volume": 590.63271, "trades": 24, "taker_buy_base": 15027.0, "taker_buy_quote": 570.24597 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.03783, "high": 0.03839, "low": 0.03779, "close": 0.03821, "volume": 36718.0, "close_time": 1764507599999, "quote_volume": 1403.79825, "trades": 40, "taker_buy_base": 27180.0, "taker_buy_quote": 1040.67716 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.03826, "high": 0.0386, "low": 0.03816, "close": 0.03843, "volume": 32730.0, "close_time": 1764511199999, "quote_volume": 1256.44981, "trades": 41, "taker_buy_base": 22068.0, "taker_buy_quote": 848.66516 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.03849, "high": 0.03849, "low": 0.03828, "close": 0.03836, "volume": 53051.0, "close_time": 1764514799999, "quote_volume": 2034.81836, "trades": 72, "taker_buy_base": 7278.0, "taker_buy_quote": 279.42993 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.03836, "high": 0.03842, "low": 0.03811, "close": 0.03842, "volume": 16560.0, "close_time": 1764518399999, "quote_volume": 634.36851, "trades": 22, "taker_buy_base": 9322.0, "taker_buy_quote": 357.58106 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.03849, "high": 0.03886, "low": 0.03839, "close": 0.0387, "volume": 92681.0, "close_time": 1764521999999, "quote_volume": 3581.24331, "trades": 85, "taker_buy_base": 64589.0, "taker_buy_quote": 2495.96229 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.03866, "high": 0.03874, "low": 0.03847, "close": 0.03852, "volume": 35050.0, "close_time": 1764525599999, "quote_volume": 1353.29335, "trades": 55, "taker_buy_base": 8098.0, "taker_buy_quote": 312.75565 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.03872, "high": 0.03872, "low": 0.03853, "close": 0.03858, "volume": 6142.0, "close_time": 1764529199999, "quote_volume": 237.28057, "trades": 13, "taker_buy_base": 3550.0, "taker_buy_quote": 137.17925 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.03864, "high": 0.03864, "low": 0.03848, "close": 0.03855, "volume": 21327.0, "close_time": 1764532799999, "quote_volume": 821.10321, "trades": 9, "taker_buy_base": 18745.0, "taker_buy_quote": 721.69728 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0387, "high": 0.0387, "low": 0.03853, "close": 0.03853, "volume": 3100.0, "close_time": 1764536399999, "quote_volume": 119.84693, "trades": 4, "taker_buy_base": 2327.0, "taker_buy_quote": 90.03212 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.03849, "high": 0.03855, "low": 0.03845, "close": 0.03855, "volume": 13624.0, "close_time": 1764539999999, "quote_volume": 524.3721, "trades": 9, "taker_buy_base": 12299.0, "taker_buy_quote": 473.39235 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.03864, "high": 0.0388, "low": 0.03864, "close": 0.0388, "volume": 2846.0, "close_time": 1764543599999, "quote_volume": 110.043, "trades": 9, "taker_buy_base": 2458.0, "taker_buy_quote": 95.05068 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.03866, "high": 0.03866, "low": 0.03839, "close": 0.03847, "volume": 130932.0, "close_time": 1764547199999, "quote_volume": 5033.21038, "trades": 37, "taker_buy_base": 110501.0, "taker_buy_quote": 4247.28827 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03842, "high": 0.03917, "low": 0.0366, "close": 0.03666, "volume": 560967.0, "close_time": 1764550799999, "quote_volume": 21272.88326, "trades": 856, "taker_buy_base": 365177.0, "taker_buy_quote": 13829.37198 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0367, "high": 0.03697, "low": 0.03642, "close": 0.03654, "volume": 149454.0, "close_time": 1764554399999, "quote_volume": 5487.99013, "trades": 387, "taker_buy_base": 47103.0, "taker_buy_quote": 1726.40914 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.03648, "high": 0.03676, "low": 0.03643, "close": 0.03655, "volume": 33173.0, "close_time": 1764557999999, "quote_volume": 1214.60842, "trades": 49, "taker_buy_base": 13571.0, "taker_buy_quote": 497.01421 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.03655, "high": 0.03711, "low": 0.03643, "close": 0.03666, "volume": 901512.0, "close_time": 1764561599999, "quote_volume": 33210.73176, "trades": 1302, "taker_buy_base": 432696.0, "taker_buy_quote": 15931.0862 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.03672, "high": 0.03672, "low": 0.03617, "close": 0.03638, "volume": 137418.0, "close_time": 1764565199999, "quote_volume": 5007.53386, "trades": 173, "taker_buy_base": 86558.0, "taker_buy_quote": 3156.33998 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.03639, "high": 0.03647, "low": 0.03612, "close": 0.03618, "volume": 47842.0, "close_time": 1764568799999, "quote_volume": 1736.12833, "trades": 55, "taker_buy_base": 17364.0, "taker_buy_quote": 630.13074 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.03622, "high": 0.03637, "low": 0.03618, "close": 0.03625, "volume": 24783.0, "close_time": 1764572399999, "quote_volume": 898.06511, "trades": 43, "taker_buy_base": 21789.0, "taker_buy_quote": 789.59657 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.03624, "high": 0.03641, "low": 0.03613, "close": 0.03635, "volume": 48322.0, "close_time": 1764575999999, "quote_volume": 1752.86876, "trades": 67, "taker_buy_base": 45593.0, "taker_buy_quote": 1653.96412 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0363, "high": 0.03652, "low": 0.0363, "close": 0.03649, "volume": 90110.0, "close_time": 1764579599999, "quote_volume": 3282.96527, "trades": 154, "taker_buy_base": 21472.0, "taker_buy_quote": 782.14182 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.03646, "high": 0.03658, "low": 0.03633, "close": 0.03637, "volume": 46637.0, "close_time": 1764583199999, "quote_volume": 1700.52949, "trades": 72, "taker_buy_base": 36717.0, "taker_buy_quote": 1338.52831 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.03647, "high": 0.03658, "low": 0.03639, "close": 0.03654, "volume": 20020.0, "close_time": 1764586799999, "quote_volume": 730.14636, "trades": 35, "taker_buy_base": 13736.0, "taker_buy_quote": 501.1212 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.03657, "high": 0.03667, "low": 0.03647, "close": 0.03647, "volume": 30066.0, "close_time": 1764590399999, "quote_volume": 1098.12858, "trades": 22, "taker_buy_base": 11718.0, "taker_buy_quote": 427.79866 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.03648, "high": 0.03648, "low": 0.03585, "close": 0.0361, "volume": 34706.0, "close_time": 1764593999999, "quote_volume": 1253.68332, "trades": 61, "taker_buy_base": 11931.0, "taker_buy_quote": 431.0853 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.03609, "high": 0.03625, "low": 0.03562, "close": 0.03575, "volume": 196050.0, "close_time": 1764597599999, "quote_volume": 7042.49705, "trades": 254, "taker_buy_base": 107415.0, "taker_buy_quote": 3854.79256 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.0357, "high": 0.03626, "low": 0.03565, "close": 0.03606, "volume": 170764.0, "close_time": 1764601199999, "quote_volume": 6136.156, "trades": 240, "taker_buy_base": 60500.0, "taker_buy_quote": 2173.2441 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.03611, "high": 0.03613, "low": 0.03538, "close": 0.03592, "volume": 190128.0, "close_time": 1764604799999, "quote_volume": 6807.63549, "trades": 328, "taker_buy_base": 106642.0, "taker_buy_quote": 3820.95716 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.03588, "high": 0.03607, "low": 0.03553, "close": 0.036, "volume": 189444.0, "close_time": 1764608399999, "quote_volume": 6781.61652, "trades": 206, "taker_buy_base": 70903.0, "taker_buy_quote": 2537.19725 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.03596, "high": 0.03682, "low": 0.03563, "close": 0.0358, "volume": 683043.0, "close_time": 1764611999999, "quote_volume": 24741.02586, "trades": 1120, "taker_buy_base": 240241.0, "taker_buy_quote": 8733.41656 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0358, "high": 0.0363, "low": 0.03565, "close": 0.03588, "volume": 1396686.0, "close_time": 1764615599999, "quote_volume": 50371.36248, "trades": 1868, "taker_buy_base": 504533.0, "taker_buy_quote": 18195.93597 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.03588, "high": 0.03594, "low": 0.03559, "close": 0.03589, "volume": 119267.0, "close_time": 1764619199999, "quote_volume": 4271.78445, "trades": 136, "taker_buy_base": 41827.0, "taker_buy_quote": 1499.13499 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.03587, "high": 0.03627, "low": 0.03587, "close": 0.0362, "volume": 213344.0, "close_time": 1764622799999, "quote_volume": 7703.25749, "trades": 191, "taker_buy_base": 95815.0, "taker_buy_quote": 3459.91441 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.03614, "high": 0.03645, "low": 0.03606, "close": 0.03632, "volume": 330861.0, "close_time": 1764626399999, "quote_volume": 12023.49055, "trades": 237, "taker_buy_base": 102826.0, "taker_buy_quote": 3731.45446 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.03634, "high": 0.03642, "low": 0.03615, "close": 0.03642, "volume": 31812.0, "close_time": 1764629999999, "quote_volume": 1154.93779, "trades": 79, "taker_buy_base": 2212.0, "taker_buy_quote": 80.48259 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.03642, "high": 0.03658, "low": 0.0363, "close": 0.03631, "volume": 260448.0, "close_time": 1764633599999, "quote_volume": 9485.5445, "trades": 298, "taker_buy_base": 147957.0, "taker_buy_quote": 5393.27423 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0363, "high": 0.0363, "low": 0.03558, "close": 0.0356, "volume": 81572.0, "close_time": 1764637199999, "quote_volume": 2935.85619, "trades": 120, "taker_buy_base": 26280.0, "taker_buy_quote": 946.02823 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.03565, "high": 0.03622, "low": 0.03529, "close": 0.03569, "volume": 117216.0, "close_time": 1764640799999, "quote_volume": 4169.90066, "trades": 172, "taker_buy_base": 47072.0, "taker_buy_quote": 1675.57468 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.03567, "high": 0.03581, "low": 0.03541, "close": 0.0356, "volume": 100504.0, "close_time": 1764644399999, "quote_volume": 3579.56406, "trades": 102, "taker_buy_base": 64682.0, "taker_buy_quote": 2304.28999 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0356, "high": 0.0376, "low": 0.03546, "close": 0.03746, "volume": 1392952.0, "close_time": 1764647999999, "quote_volume": 50238.13755, "trades": 2007, "taker_buy_base": 729348.0, "taker_buy_quote": 26319.14475 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.03746, "high": 0.03747, "low": 0.03665, "close": 0.03723, "volume": 328135.0, "close_time": 1764651599999, "quote_volume": 12131.76032, "trades": 545, "taker_buy_base": 253503.0, "taker_buy_quote": 9373.39183 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.03723, "high": 0.03782, "low": 0.0366, "close": 0.03765, "volume": 855636.0, "close_time": 1764655199999, "quote_volume": 31544.52038, "trades": 1481, "taker_buy_base": 528935.0, "taker_buy_quote": 19488.43749 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.03781, "high": 0.03782, "low": 0.03683, "close": 0.03735, "volume": 989725.0, "close_time": 1764658799999, "quote_volume": 36881.80713, "trades": 1635, "taker_buy_base": 374910.0, "taker_buy_quote": 13944.40345 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.03736, "high": 0.03736, "low": 0.03695, "close": 0.03718, "volume": 518847.0, "close_time": 1764662399999, "quote_volume": 19268.04215, "trades": 641, "taker_buy_base": 251194.0, "taker_buy_quote": 9329.15557 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0371, "high": 0.0375, "low": 0.0369, "close": 0.037, "volume": 729583.0, "close_time": 1764665999999, "quote_volume": 27180.71175, "trades": 816, "taker_buy_base": 564602.0, "taker_buy_quote": 21042.72656 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.03699, "high": 0.03745, "low": 0.03661, "close": 0.0372, "volume": 370317.0, "close_time": 1764669599999, "quote_volume": 13687.54886, "trades": 573, "taker_buy_base": 138830.0, "taker_buy_quote": 5133.52286 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.03717, "high": 0.03787, "low": 0.03714, "close": 0.03761, "volume": 272383.0, "close_time": 1764673199999, "quote_volume": 10193.27936, "trades": 425, "taker_buy_base": 93004.0, "taker_buy_quote": 3481.61283 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.03751, "high": 0.03828, "low": 0.03744, "close": 0.03793, "volume": 227336.0, "close_time": 1764676799999, "quote_volume": 8613.43251, "trades": 247, "taker_buy_base": 174371.0, "taker_buy_quote": 6606.80146 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.03797, "high": 0.03804, "low": 0.0377, "close": 0.03779, "volume": 115502.0, "close_time": 1764680399999, "quote_volume": 4373.59725, "trades": 140, "taker_buy_base": 31866.0, "taker_buy_quote": 1207.22582 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.03772, "high": 0.0381, "low": 0.03751, "close": 0.0381, "volume": 130346.0, "close_time": 1764683999999, "quote_volume": 4931.45472, "trades": 160, "taker_buy_base": 103546.0, "taker_buy_quote": 3922.17043 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.03809, "high": 0.03921, "low": 0.03799, "close": 0.03891, "volume": 317901.0, "close_time": 1764687599999, "quote_volume": 12318.65645, "trades": 471, "taker_buy_base": 139322.0, "taker_buy_quote": 5402.13236 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.03885, "high": 0.04007, "low": 0.03885, "close": 0.03997, "volume": 247554.0, "close_time": 1764691199999, "quote_volume": 9798.07768, "trades": 389, "taker_buy_base": 181405.0, "taker_buy_quote": 7176.96334 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.03984, "high": 0.04024, "low": 0.03962, "close": 0.03975, "volume": 247178.0, "close_time": 1764694799999, "quote_volume": 9876.13074, "trades": 537, "taker_buy_base": 85764.0, "taker_buy_quote": 3416.17302 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.03966, "high": 0.03976, "low": 0.03951, "close": 0.03961, "volume": 32000.0, "close_time": 1764698399999, "quote_volume": 1268.87668, "trades": 51, "taker_buy_base": 16451.0, "taker_buy_quote": 652.66546 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0395, "high": 0.04071, "low": 0.0395, "close": 0.04056, "volume": 230422.0, "close_time": 1764701999999, "quote_volume": 9265.42144, "trades": 252, "taker_buy_base": 118582.0, "taker_buy_quote": 4752.8392 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.04052, "high": 0.04057, "low": 0.04002, "close": 0.04019, "volume": 229809.0, "close_time": 1764705599999, "quote_volume": 9242.19727, "trades": 270, "taker_buy_base": 75976.0, "taker_buy_quote": 3055.65068 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.04022, "high": 0.04022, "low": 0.03949, "close": 0.03967, "volume": 170630.0, "close_time": 1764709199999, "quote_volume": 6794.91379, "trades": 146, "taker_buy_base": 82273.0, "taker_buy_quote": 3278.96853 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.03969, "high": 0.03977, "low": 0.03959, "close": 0.03959, "volume": 62734.0, "close_time": 1764712799999, "quote_volume": 2490.0676, "trades": 47, "taker_buy_base": 21925.0, "taker_buy_quote": 870.72147 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.03956, "high": 0.04008, "low": 0.03956, "close": 0.03998, "volume": 53516.0, "close_time": 1764716399999, "quote_volume": 2135.08787, "trades": 96, "taker_buy_base": 13600.0, "taker_buy_quote": 542.90368 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.03997, "high": 0.03997, "low": 0.03953, "close": 0.03968, "volume": 169567.0, "close_time": 1764719999999, "quote_volume": 6756.96814, "trades": 150, "taker_buy_base": 35086.0, "taker_buy_quote": 1391.16239 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03968, "high": 0.03985, "low": 0.03881, "close": 0.03891, "volume": 409976.0, "close_time": 1764723599999, "quote_volume": 16110.88949, "trades": 689, "taker_buy_base": 257901.0, "taker_buy_quote": 10154.01658 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.0389, "high": 0.03905, "low": 0.03881, "close": 0.03905, "volume": 50623.0, "close_time": 1764727199999, "quote_volume": 1968.02582, "trades": 104, "taker_buy_base": 13537.0, "taker_buy_quote": 526.54306 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0391, "high": 0.0393, "low": 0.039, "close": 0.039, "volume": 21294.0, "close_time": 1764730799999, "quote_volume": 834.47703, "trades": 29, "taker_buy_base": 17651.0, "taker_buy_quote": 691.72448 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.03909, "high": 0.03918, "low": 0.03874, "close": 0.03874, "volume": 17739.0, "close_time": 1764734399999, "quote_volume": 691.06124, "trades": 17, "taker_buy_base": 17354.0, "taker_buy_quote": 676.05779 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.03871, "high": 0.03878, "low": 0.03862, "close": 0.03877, "volume": 39174.0, "close_time": 1764737999999, "quote_volume": 1516.18993, "trades": 36, "taker_buy_base": 34630.0, "taker_buy_quote": 1340.44739 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.03872, "high": 0.03891, "low": 0.03872, "close": 0.03886, "volume": 19815.0, "close_time": 1764741599999, "quote_volume": 769.89156, "trades": 26, "taker_buy_base": 15139.0, "taker_buy_quote": 588.24371 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.03892, "high": 0.03923, "low": 0.03879, "close": 0.03882, "volume": 106189.0, "close_time": 1764745199999, "quote_volume": 4147.2774, "trades": 35, "taker_buy_base": 21284.0, "taker_buy_quote": 831.16555 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.03882, "high": 0.03889, "low": 0.03874, "close": 0.03878, "volume": 90537.0, "close_time": 1764748799999, "quote_volume": 3508.10614, "trades": 26, "taker_buy_base": 80155.0, "taker_buy_quote": 3105.59036 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03886, "high": 0.03887, "low": 0.03873, "close": 0.03873, "volume": 15159.0, "close_time": 1764752399999, "quote_volume": 588.11137, "trades": 24, "taker_buy_base": 9992.0, "taker_buy_quote": 387.86912 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.03869, "high": 0.03884, "low": 0.03867, "close": 0.03878, "volume": 20708.0, "close_time": 1764755999999, "quote_volume": 802.51651, "trades": 28, "taker_buy_base": 7443.0, "taker_buy_quote": 288.21636 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.03878, "high": 0.03892, "low": 0.03872, "close": 0.03873, "volume": 14351.0, "close_time": 1764759599999, "quote_volume": 556.97591, "trades": 27, "taker_buy_base": 8601.0, "taker_buy_quote": 333.77945 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.03865, "high": 0.03882, "low": 0.03833, "close": 0.03842, "volume": 39690.0, "close_time": 1764763199999, "quote_volume": 1531.19262, "trades": 58, "taker_buy_base": 27158.0, "taker_buy_quote": 1049.3143 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03849, "high": 0.03858, "low": 0.03834, "close": 0.03834, "volume": 27357.0, "close_time": 1764766799999, "quote_volume": 1053.17348, "trades": 40, "taker_buy_base": 20992.0, "taker_buy_quote": 808.76208 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.03835, "high": 0.03844, "low": 0.03831, "close": 0.03831, "volume": 9710.0, "close_time": 1764770399999, "quote_volume": 372.67466, "trades": 17, "taker_buy_base": 1962.0, "taker_buy_quote": 75.27391 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.03833, "high": 0.03869, "low": 0.03752, "close": 0.03815, "volume": 148634.0, "close_time": 1764773999999, "quote_volume": 5659.51021, "trades": 259, "taker_buy_base": 76484.0, "taker_buy_quote": 2922.6901 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.0381, "high": 0.03822, "low": 0.03792, "close": 0.0381, "volume": 7230.0, "close_time": 1764777599999, "quote_volume": 275.21182, "trades": 14, "taker_buy_base": 4722.0, "taker_buy_quote": 179.96289 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03833, "high": 0.03837, "low": 0.03804, "close": 0.03825, "volume": 17903.0, "close_time": 1764781199999, "quote_volume": 683.56415, "trades": 22, "taker_buy_base": 15074.0, "taker_buy_quote": 575.57148 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.03839, "high": 0.03849, "low": 0.03826, "close": 0.03849, "volume": 18292.0, "close_time": 1764784799999, "quote_volume": 701.67436, "trades": 23, "taker_buy_base": 3143.0, "taker_buy_quote": 120.93107 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0385, "high": 0.03874, "low": 0.0385, "close": 0.0386, "volume": 27189.0, "close_time": 1764788399999, "quote_volume": 1050.01708, "trades": 36, "taker_buy_base": 22368.0, "taker_buy_quote": 863.93137 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.03853, "high": 0.0389, "low": 0.03853, "close": 0.03889, "volume": 11772.0, "close_time": 1764791999999, "quote_volume": 456.58046, "trades": 13, "taker_buy_base": 10591.0, "taker_buy_quote": 411.07653 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0389, "high": 0.03895, "low": 0.03864, "close": 0.03886, "volume": 5860.0, "close_time": 1764795599999, "quote_volume": 227.25471, "trades": 10, "taker_buy_base": 3583.0, "taker_buy_quote": 139.27143 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.03879, "high": 0.03914, "low": 0.03879, "close": 0.03914, "volume": 3473.0, "close_time": 1764799199999, "quote_volume": 135.03222, "trades": 6, "taker_buy_base": 767.0, "taker_buy_quote": 29.99734 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.03915, "high": 0.03926, "low": 0.03893, "close": 0.03925, "volume": 23934.0, "close_time": 1764802799999, "quote_volume": 934.58655, "trades": 63, "taker_buy_base": 7882.0, "taker_buy_quote": 308.44922 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.03933, "high": 0.03965, "low": 0.03906, "close": 0.03912, "volume": 365535.0, "close_time": 1764806399999, "quote_volume": 14341.52554, "trades": 65, "taker_buy_base": 284562.0, "taker_buy_quote": 11172.09538 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03915, "high": 0.03917, "low": 0.03851, "close": 0.03862, "volume": 101261.0, "close_time": 1764809999999, "quote_volume": 3917.14069, "trades": 131, "taker_buy_base": 25816.0, "taker_buy_quote": 996.58233 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.03848, "high": 0.03885, "low": 0.03845, "close": 0.03845, "volume": 28233.0, "close_time": 1764813599999, "quote_volume": 1089.99989, "trades": 35, "taker_buy_base": 24982.0, "taker_buy_quote": 964.44359 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.03842, "high": 0.0386, "low": 0.03839, "close": 0.03845, "volume": 27620.0, "close_time": 1764817199999, "quote_volume": 1062.12208, "trades": 38, "taker_buy_base": 14009.0, "taker_buy_quote": 538.84999 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0384, "high": 0.0384, "low": 0.03822, "close": 0.03822, "volume": 13650.0, "close_time": 1764820799999, "quote_volume": 523.35061, "trades": 13, "taker_buy_base": 13258.0, "taker_buy_quote": 508.36837 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03822, "high": 0.03838, "low": 0.0381, "close": 0.03838, "volume": 29659.0, "close_time": 1764824399999, "quote_volume": 1134.10096, "trades": 39, "taker_buy_base": 16616.0, "taker_buy_quote": 634.9255 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.03837, "high": 0.0384, "low": 0.03814, "close": 0.03815, "volume": 15743.0, "close_time": 1764827999999, "quote_volume": 602.99016, "trades": 19, "taker_buy_base": 3052.0, "taker_buy_quote": 116.66477 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.03818, "high": 0.03845, "low": 0.03817, "close": 0.03843, "volume": 301376.0, "close_time": 1764831599999, "quote_volume": 11580.14486, "trades": 51, "taker_buy_base": 9922.0, "taker_buy_quote": 379.82032 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.03842, "high": 0.03842, "low": 0.03826, "close": 0.03841, "volume": 93404.0, "close_time": 1764835199999, "quote_volume": 3582.1632, "trades": 130, "taker_buy_base": 9260.0, "taker_buy_quote": 355.07527 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03849, "high": 0.03895, "low": 0.0384, "close": 0.03858, "volume": 26373.0, "close_time": 1764838799999, "quote_volume": 1017.87674, "trades": 37, "taker_buy_base": 19803.0, "taker_buy_quote": 764.37668 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.03856, "high": 0.03896, "low": 0.03855, "close": 0.0388, "volume": 36187.0, "close_time": 1764842399999, "quote_volume": 1400.32147, "trades": 93, "taker_buy_base": 15937.0, "taker_buy_quote": 618.35624 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.03869, "high": 0.03911, "low": 0.03869, "close": 0.03883, "volume": 51920.0, "close_time": 1764845999999, "quote_volume": 2016.57174, "trades": 62, "taker_buy_base": 33090.0, "taker_buy_quote": 1284.99817 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.03885, "high": 0.03885, "low": 0.03855, "close": 0.03861, "volume": 302044.0, "close_time": 1764849599999, "quote_volume": 11664.04809, "trades": 41, "taker_buy_base": 292083.0, "taker_buy_quote": 11279.24839 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03846, "high": 0.03857, "low": 0.03845, "close": 0.03857, "volume": 1743.0, "close_time": 1764853199999, "quote_volume": 67.10971, "trades": 5, "taker_buy_base": 1168.0, "taker_buy_quote": 44.99911 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.03856, "high": 0.03856, "low": 0.03839, "close": 0.03847, "volume": 17997.0, "close_time": 1764856799999, "quote_volume": 692.06078, "trades": 17, "taker_buy_base": 15025.0, "taker_buy_quote": 577.82061 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.03845, "high": 0.03869, "low": 0.03809, "close": 0.03809, "volume": 44716.0, "close_time": 1764860399999, "quote_volume": 1723.55814, "trades": 54, "taker_buy_base": 20510.0, "taker_buy_quote": 791.64802 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0382, "high": 0.03887, "low": 0.0382, "close": 0.03887, "volume": 16891.0, "close_time": 1764863999999, "quote_volume": 650.74798, "trades": 28, "taker_buy_base": 15717.0, "taker_buy_quote": 605.73298 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03852, "high": 0.03863, "low": 0.03841, "close": 0.03846, "volume": 18529.0, "close_time": 1764867599999, "quote_volume": 713.34957, "trades": 17, "taker_buy_base": 10848.0, "taker_buy_quote": 417.68067 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.03845, "high": 0.03845, "low": 0.03816, "close": 0.03843, "volume": 25723.0, "close_time": 1764871199999, "quote_volume": 987.01122, "trades": 25, "taker_buy_base": 23137.0, "taker_buy_quote": 887.68956 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.03838, "high": 0.03851, "low": 0.03837, "close": 0.03841, "volume": 5906.0, "close_time": 1764874799999, "quote_volume": 226.7504, "trades": 8, "taker_buy_base": 5723.0, "taker_buy_quote": 219.72137 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.03788, "high": 0.03807, "low": 0.03744, "close": 0.03807, "volume": 50624.0, "close_time": 1764878399999, "quote_volume": 1911.26216, "trades": 52, "taker_buy_base": 9799.0, "taker_buy_quote": 370.6826 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.038, "high": 0.03823, "low": 0.03796, "close": 0.03823, "volume": 35492.0, "close_time": 1764881999999, "quote_volume": 1352.23187, "trades": 40, "taker_buy_base": 35492.0, "taker_buy_quote": 1352.23187 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.03826, "high": 0.03834, "low": 0.03808, "close": 0.03808, "volume": 8919.0, "close_time": 1764885599999, "quote_volume": 341.28389, "trades": 10, "taker_buy_base": 5959.0, "taker_buy_quote": 227.98655 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.03801, "high": 0.0384, "low": 0.03801, "close": 0.0384, "volume": 15171.0, "close_time": 1764889199999, "quote_volume": 578.89585, "trades": 17, "taker_buy_base": 15038.0, "taker_buy_quote": 573.80062 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.03839, "high": 0.0386, "low": 0.03838, "close": 0.0386, "volume": 7096.0, "close_time": 1764892799999, "quote_volume": 272.8212, "trades": 10, "taker_buy_base": 3780.0, "taker_buy_quote": 145.40721 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03871, "high": 0.03945, "low": 0.03831, "close": 0.03887, "volume": 124967.0, "close_time": 1764896399999, "quote_volume": 4854.84001, "trades": 266, "taker_buy_base": 63479.0, "taker_buy_quote": 2469.94388 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.03885, "high": 0.03885, "low": 0.0384, "close": 0.03845, "volume": 9468.0, "close_time": 1764899999999, "quote_volume": 365.11136, "trades": 23, "taker_buy_base": 2193.0, "taker_buy_quote": 84.60659 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.03848, "high": 0.03878, "low": 0.03841, "close": 0.03877, "volume": 7630.0, "close_time": 1764903599999, "quote_volume": 294.58549, "trades": 21, "taker_buy_base": 3496.0, "taker_buy_quote": 134.97568 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.03873, "high": 0.0388, "low": 0.03845, "close": 0.0386, "volume": 8793.0, "close_time": 1764907199999, "quote_volume": 339.73922, "trades": 19, "taker_buy_base": 5753.0, "taker_buy_quote": 222.29981 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03879, "high": 0.03908, "low": 0.03868, "close": 0.03905, "volume": 9518.0, "close_time": 1764910799999, "quote_volume": 370.14105, "trades": 26, "taker_buy_base": 6431.0, "taker_buy_quote": 250.16622 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.03907, "high": 0.03927, "low": 0.03879, "close": 0.03883, "volume": 11444.0, "close_time": 1764914399999, "quote_volume": 447.8142, "trades": 26, "taker_buy_base": 3608.0, "taker_buy_quote": 140.93885 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.03884, "high": 0.03925, "low": 0.0388, "close": 0.03904, "volume": 97579.0, "close_time": 1764917999999, "quote_volume": 3813.22076, "trades": 70, "taker_buy_base": 52551.0, "taker_buy_quote": 2053.51813 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.03897, "high": 0.03925, "low": 0.03897, "close": 0.03925, "volume": 10942.0, "close_time": 1764921599999, "quote_volume": 428.16456, "trades": 22, "taker_buy_base": 6598.0, "taker_buy_quote": 258.24481 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03922, "high": 0.03922, "low": 0.03863, "close": 0.03872, "volume": 14202.0, "close_time": 1764925199999, "quote_volume": 552.96012, "trades": 31, "taker_buy_base": 1550.0, "taker_buy_quote": 60.01203 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0387, "high": 0.03875, "low": 0.03814, "close": 0.03819, "volume": 26764.0, "close_time": 1764928799999, "quote_volume": 1027.92174, "trades": 55, "taker_buy_base": 15768.0, "taker_buy_quote": 603.51347 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.03821, "high": 0.0386, "low": 0.0382, "close": 0.03849, "volume": 9788.0, "close_time": 1764932399999, "quote_volume": 375.89777, "trades": 17, "taker_buy_base": 9006.0, "taker_buy_quote": 345.87288 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.03853, "high": 0.0387, "low": 0.03838, "close": 0.0387, "volume": 2677.0, "close_time": 1764935999999, "quote_volume": 103.27027, "trades": 6, "taker_buy_base": 2677.0, "taker_buy_quote": 103.27027 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03864, "high": 0.03866, "low": 0.03843, "close": 0.03861, "volume": 7766.0, "close_time": 1764939599999, "quote_volume": 299.46112, "trades": 13, "taker_buy_base": 2206.0, "taker_buy_quote": 85.12387 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.03871, "high": 0.03884, "low": 0.03834, "close": 0.03834, "volume": 6964.0, "close_time": 1764943199999, "quote_volume": 269.06026, "trades": 18, "taker_buy_base": 1168.0, "taker_buy_quote": 45.00159 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.03837, "high": 0.03856, "low": 0.03816, "close": 0.03822, "volume": 9864.0, "close_time": 1764946799999, "quote_volume": 378.12846, "trades": 18, "taker_buy_base": 4148.0, "taker_buy_quote": 159.02226 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.03826, "high": 0.03876, "low": 0.03816, "close": 0.0383, "volume": 23399.0, "close_time": 1764950399999, "quote_volume": 900.26261, "trades": 46, "taker_buy_base": 12718.0, "taker_buy_quote": 489.43467 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0382, "high": 0.0382, "low": 0.03687, "close": 0.03742, "volume": 78164.0, "close_time": 1764953999999, "quote_volume": 2914.50485, "trades": 106, "taker_buy_base": 12138.0, "taker_buy_quote": 453.76465 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.03735, "high": 0.03745, "low": 0.03716, "close": 0.03745, "volume": 5921.0, "close_time": 1764957599999, "quote_volume": 221.00158, "trades": 15, "taker_buy_base": 3617.0, "taker_buy_quote": 135.20954 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.03738, "high": 0.03758, "low": 0.03699, "close": 0.03699, "volume": 8684.0, "close_time": 1764961199999, "quote_volume": 324.00757, "trades": 19, "taker_buy_base": 2857.0, "taker_buy_quote": 106.73506 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.03693, "high": 0.03741, "low": 0.03682, "close": 0.03741, "volume": 10479.0, "close_time": 1764964799999, "quote_volume": 388.11882, "trades": 20, "taker_buy_base": 6942.0, "taker_buy_quote": 257.7601 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03739, "high": 0.03748, "low": 0.03733, "close": 0.03742, "volume": 12885.0, "close_time": 1764968399999, "quote_volume": 481.83685, "trades": 20, "taker_buy_base": 10481.0, "taker_buy_quote": 391.87941 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.03749, "high": 0.03765, "low": 0.0373, "close": 0.0374, "volume": 27902.0, "close_time": 1764971999999, "quote_volume": 1044.69286, "trades": 44, "taker_buy_base": 10283.0, "taker_buy_quote": 385.13978 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.03727, "high": 0.03759, "low": 0.03726, "close": 0.03759, "volume": 1874.0, "close_time": 1764975599999, "quote_volume": 69.96093, "trades": 3, "taker_buy_base": 1073.0, "taker_buy_quote": 39.97998 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.03748, "high": 0.03769, "low": 0.03735, "close": 0.03769, "volume": 2934.0, "close_time": 1764979199999, "quote_volume": 110.07994, "trades": 14, "taker_buy_base": 2534.0, "taker_buy_quote": 95.08794 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03763, "high": 0.03769, "low": 0.03749, "close": 0.03761, "volume": 12565.0, "close_time": 1764982799999, "quote_volume": 471.48465, "trades": 20, "taker_buy_base": 1596.0, "taker_buy_quote": 60.02141 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.03759, "high": 0.03759, "low": 0.03753, "close": 0.03759, "volume": 3741.0, "close_time": 1764986399999, "quote_volume": 140.45014, "trades": 24, "taker_buy_base": 1800.0, "taker_buy_quote": 67.59195 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.03757, "high": 0.03819, "low": 0.03733, "close": 0.0374, "volume": 221553.0, "close_time": 1764989999999, "quote_volume": 8389.32286, "trades": 543, "taker_buy_base": 118471.0, "taker_buy_quote": 4500.86854 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0374, "high": 0.03835, "low": 0.0374, "close": 0.03835, "volume": 7227.0, "close_time": 1764993599999, "quote_volume": 271.79031, "trades": 26, "taker_buy_base": 2963.0, "taker_buy_quote": 111.67655 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.03847, "high": 0.03848, "low": 0.03815, "close": 0.03818, "volume": 25811.0, "close_time": 1764997199999, "quote_volume": 989.65646, "trades": 61, "taker_buy_base": 19916.0, "taker_buy_quote": 764.02205 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.03808, "high": 0.0381, "low": 0.03795, "close": 0.03795, "volume": 6428.0, "close_time": 1765000799999, "quote_volume": 244.30388, "trades": 28, "taker_buy_base": 1474.0, "taker_buy_quote": 56.09851 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.03795, "high": 0.03807, "low": 0.0379, "close": 0.03792, "volume": 6721.0, "close_time": 1765004399999, "quote_volume": 255.06437, "trades": 15, "taker_buy_base": 577.0, "taker_buy_quote": 21.87622 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.03815, "high": 0.03832, "low": 0.03791, "close": 0.03828, "volume": 13327.0, "close_time": 1765007999999, "quote_volume": 509.07173, "trades": 25, "taker_buy_base": 3830.0, "taker_buy_quote": 146.40238 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03825, "high": 0.03825, "low": 0.038, "close": 0.038, "volume": 26549.0, "close_time": 1765011599999, "quote_volume": 1011.51743, "trades": 38, "taker_buy_base": 2359.0, "taker_buy_quote": 89.99959 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.03809, "high": 0.0383, "low": 0.03809, "close": 0.03821, "volume": 4503.0, "close_time": 1765015199999, "quote_volume": 172.18476, "trades": 12, "taker_buy_base": 3143.0, "taker_buy_quote": 120.2589 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.03805, "high": 0.03809, "low": 0.038, "close": 0.038, "volume": 1577.0, "close_time": 1765018799999, "quote_volume": 60.01662, "trades": 4, "taker_buy_base": 394.0, "taker_buy_quote": 14.9917 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.03803, "high": 0.03814, "low": 0.03803, "close": 0.03814, "volume": 3767.0, "close_time": 1765022399999, "quote_volume": 143.46919, "trades": 5, "taker_buy_base": 787.0, "taker_buy_quote": 29.96498 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03807, "high": 0.03807, "low": 0.03802, "close": 0.03807, "volume": 3376.0, "close_time": 1765025999999, "quote_volume": 128.49669, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.03797, "high": 0.03811, "low": 0.03797, "close": 0.03808, "volume": 18355.0, "close_time": 1765029599999, "quote_volume": 698.41748, "trades": 18, "taker_buy_base": 1087.0, "taker_buy_quote": 41.34368 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.03798, "high": 0.03817, "low": 0.03795, "close": 0.03795, "volume": 16713.0, "close_time": 1765033199999, "quote_volume": 635.10951, "trades": 23, "taker_buy_base": 2574.0, "taker_buy_quote": 97.77368 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.03794, "high": 0.038, "low": 0.03762, "close": 0.03798, "volume": 20478.0, "close_time": 1765036799999, "quote_volume": 775.6229, "trades": 18, "taker_buy_base": 14742.0, "taker_buy_quote": 558.67186 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03816, "high": 0.03816, "low": 0.03803, "close": 0.03813, "volume": 8922.0, "close_time": 1765040399999, "quote_volume": 339.71565, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.03809, "high": 0.03809, "low": 0.03805, "close": 0.03805, "volume": 2587.0, "close_time": 1765043999999, "quote_volume": 98.45111, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.03794, "high": 0.03794, "low": 0.03794, "close": 0.03794, "volume": 395.0, "close_time": 1765047599999, "quote_volume": 14.9863, "trades": 1, "taker_buy_base": 395.0, "taker_buy_quote": 14.9863 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0378, "high": 0.0378, "low": 0.03758, "close": 0.03761, "volume": 11695.0, "close_time": 1765051199999, "quote_volume": 440.82965, "trades": 18, "taker_buy_base": 7308.0, "taker_buy_quote": 275.2883 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03773, "high": 0.03773, "low": 0.03773, "close": 0.03773, "volume": 1444.0, "close_time": 1765054799999, "quote_volume": 54.48212, "trades": 2, "taker_buy_base": 1444.0, "taker_buy_quote": 54.48212 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.03792, "high": 0.03792, "low": 0.03776, "close": 0.03777, "volume": 3780.0, "close_time": 1765058399999, "quote_volume": 142.81601, "trades": 5, "taker_buy_base": 2986.0, "taker_buy_quote": 112.81869 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.03792, "high": 0.03792, "low": 0.03775, "close": 0.03775, "volume": 1322.0, "close_time": 1765061999999, "quote_volume": 50.00335, "trades": 7, "taker_buy_base": 530.0, "taker_buy_quote": 20.03011 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.03775, "high": 0.03783, "low": 0.03771, "close": 0.03783, "volume": 6463.0, "close_time": 1765065599999, "quote_volume": 244.00911, "trades": 11, "taker_buy_base": 1083.0, "taker_buy_quote": 40.96989 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0377, "high": 0.03783, "low": 0.0377, "close": 0.03783, "volume": 5260.0, "close_time": 1765069199999, "quote_volume": 198.53117, "trades": 9, "taker_buy_base": 3590.0, "taker_buy_quote": 135.55325 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.03783, "high": 0.03793, "low": 0.03783, "close": 0.03788, "volume": 4081.0, "close_time": 1765072799999, "quote_volume": 154.67195, "trades": 5, "taker_buy_base": 3684.0, "taker_buy_quote": 139.65344 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0378, "high": 0.03797, "low": 0.03779, "close": 0.03797, "volume": 13727.0, "close_time": 1765076399999, "quote_volume": 520.29089, "trades": 17, "taker_buy_base": 10654.0, "taker_buy_quote": 404.07206 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.03804, "high": 0.0381, "low": 0.03796, "close": 0.03809, "volume": 10630.0, "close_time": 1765079999999, "quote_volume": 404.50344, "trades": 16, "taker_buy_base": 10236.0, "taker_buy_quote": 389.5078 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03806, "high": 0.03813, "low": 0.03804, "close": 0.03813, "volume": 17005.0, "close_time": 1765083599999, "quote_volume": 647.7985, "trades": 24, "taker_buy_base": 15823.0, "taker_buy_quote": 602.8234 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.03812, "high": 0.03812, "low": 0.03812, "close": 0.03812, "volume": 1096.0, "close_time": 1765087199999, "quote_volume": 41.77952, "trades": 1, "taker_buy_base": 1096.0, "taker_buy_quote": 41.77952 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.03806, "high": 0.03812, "low": 0.03806, "close": 0.03812, "volume": 2904.0, "close_time": 1765090799999, "quote_volume": 110.66094, "trades": 4, "taker_buy_base": 2510.0, "taker_buy_quote": 95.6653 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.03811, "high": 0.03811, "low": 0.03792, "close": 0.03792, "volume": 2394.0, "close_time": 1765094399999, "quote_volume": 91.01534, "trades": 3, "taker_buy_base": 394.0, "taker_buy_quote": 15.01534 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03789, "high": 0.03809, "low": 0.03787, "close": 0.03787, "volume": 5375.0, "close_time": 1765097999999, "quote_volume": 204.21098, "trades": 11, "taker_buy_base": 1885.0, "taker_buy_quote": 71.62691 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.038, "high": 0.0388, "low": 0.03749, "close": 0.03755, "volume": 113034.0, "close_time": 1765101599999, "quote_volume": 4321.30385, "trades": 166, "taker_buy_base": 51723.0, "taker_buy_quote": 1980.06816 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.03755, "high": 0.03763, "low": 0.03746, "close": 0.03763, "volume": 18058.0, "close_time": 1765105199999, "quote_volume": 677.7275, "trades": 32, "taker_buy_base": 4562.0, "taker_buy_quote": 171.28251 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0376, "high": 0.0376, "low": 0.03748, "close": 0.03755, "volume": 11733.0, "close_time": 1765108799999, "quote_volume": 440.44042, "trades": 16, "taker_buy_base": 5350.0, "taker_buy_quote": 200.8745 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03755, "high": 0.03773, "low": 0.03755, "close": 0.03773, "volume": 6816.0, "close_time": 1765112399999, "quote_volume": 256.91694, "trades": 4, "taker_buy_base": 4624.0, "taker_buy_quote": 174.4539 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.03792, "high": 0.03793, "low": 0.03757, "close": 0.03789, "volume": 19695.0, "close_time": 1765115999999, "quote_volume": 744.07965, "trades": 18, "taker_buy_base": 6468.0, "taker_buy_quote": 244.35382 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.03786, "high": 0.03786, "low": 0.03691, "close": 0.03749, "volume": 142751.0, "close_time": 1765119599999, "quote_volume": 5315.86942, "trades": 229, "taker_buy_base": 36682.0, "taker_buy_quote": 1366.68349 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.03778, "high": 0.03846, "low": 0.03773, "close": 0.03831, "volume": 41210.0, "close_time": 1765123199999, "quote_volume": 1567.574, "trades": 72, "taker_buy_base": 31821.0, "taker_buy_quote": 1210.44571 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03829, "high": 0.03995, "low": 0.03828, "close": 0.03972, "volume": 164585.0, "close_time": 1765126799999, "quote_volume": 6486.8047, "trades": 189, "taker_buy_base": 121396.0, "taker_buy_quote": 4802.29982 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.03971, "high": 0.03987, "low": 0.03901, "close": 0.03918, "volume": 174953.0, "close_time": 1765130399999, "quote_volume": 6902.70831, "trades": 233, "taker_buy_base": 50131.0, "taker_buy_quote": 1984.11291 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.03919, "high": 0.03944, "low": 0.03917, "close": 0.03932, "volume": 29375.0, "close_time": 1765133999999, "quote_volume": 1154.14102, "trades": 35, "taker_buy_base": 2390.0, "taker_buy_quote": 93.65068 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.03941, "high": 0.04148, "low": 0.03941, "close": 0.04021, "volume": 2281806.0, "close_time": 1765137599999, "quote_volume": 92477.16103, "trades": 2337, "taker_buy_base": 722734.0, "taker_buy_quote": 29279.17894 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.04024, "high": 0.04051, "low": 0.03991, "close": 0.0401, "volume": 179572.0, "close_time": 1765141199999, "quote_volume": 7211.1652, "trades": 287, "taker_buy_base": 123659.0, "taker_buy_quote": 4967.63759 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.04007, "high": 0.04044, "low": 0.03914, "close": 0.03937, "volume": 225719.0, "close_time": 1765144799999, "quote_volume": 8995.21599, "trades": 263, "taker_buy_base": 115551.0, "taker_buy_quote": 4618.51418 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.03944, "high": 0.0399, "low": 0.03861, "close": 0.03958, "volume": 235781.0, "close_time": 1765148399999, "quote_volume": 9199.34124, "trades": 225, "taker_buy_base": 101362.0, "taker_buy_quote": 3958.22031 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.03956, "high": 0.03963, "low": 0.0391, "close": 0.03937, "volume": 45058.0, "close_time": 1765151999999, "quote_volume": 1776.08832, "trades": 146, "taker_buy_base": 33462.0, "taker_buy_quote": 1319.8458 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03936, "high": 0.03936, "low": 0.039, "close": 0.03917, "volume": 27630.0, "close_time": 1765155599999, "quote_volume": 1082.15284, "trades": 56, "taker_buy_base": 21961.0, "taker_buy_quote": 860.07377 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.03906, "high": 0.0393, "low": 0.0389, "close": 0.03898, "volume": 55943.0, "close_time": 1765159199999, "quote_volume": 2183.41033, "trades": 87, "taker_buy_base": 27662.0, "taker_buy_quote": 1079.88846 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.03895, "high": 0.03902, "low": 0.0385, "close": 0.03891, "volume": 36447.0, "close_time": 1765162799999, "quote_volume": 1413.82358, "trades": 77, "taker_buy_base": 16929.0, "taker_buy_quote": 657.31778 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.03887, "high": 0.03904, "low": 0.0388, "close": 0.03898, "volume": 39048.0, "close_time": 1765166399999, "quote_volume": 1522.85873, "trades": 29, "taker_buy_base": 8505.0, "taker_buy_quote": 331.22519 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03895, "high": 0.03917, "low": 0.03893, "close": 0.03895, "volume": 100754.0, "close_time": 1765169999999, "quote_volume": 3932.24433, "trades": 58, "taker_buy_base": 84176.0, "taker_buy_quote": 3286.4914 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.03898, "high": 0.03921, "low": 0.03893, "close": 0.03893, "volume": 24462.0, "close_time": 1765173599999, "quote_volume": 955.40213, "trades": 31, "taker_buy_base": 15630.0, "taker_buy_quote": 611.05364 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.039, "high": 0.03924, "low": 0.03881, "close": 0.03909, "volume": 98325.0, "close_time": 1765177199999, "quote_volume": 3831.94844, "trades": 56, "taker_buy_base": 73760.0, "taker_buy_quote": 2875.73606 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.03902, "high": 0.03905, "low": 0.03898, "close": 0.03905, "volume": 18641.0, "close_time": 1765180799999, "quote_volume": 727.43908, "trades": 19, "taker_buy_base": 14434.0, "taker_buy_quote": 563.38813 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03891, "high": 0.03926, "low": 0.03891, "close": 0.03926, "volume": 8847.0, "close_time": 1765184399999, "quote_volume": 345.38654, "trades": 17, "taker_buy_base": 4021.0, "taker_buy_quote": 156.97374 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.03943, "high": 0.03979, "low": 0.03943, "close": 0.03949, "volume": 55800.0, "close_time": 1765187999999, "quote_volume": 2210.80704, "trades": 89, "taker_buy_base": 21122.0, "taker_buy_quote": 837.359 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.03946, "high": 0.03965, "low": 0.03946, "close": 0.03965, "volume": 16415.0, "close_time": 1765191599999, "quote_volume": 649.45044, "trades": 27, "taker_buy_base": 8548.0, "taker_buy_quote": 338.43768 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.03952, "high": 0.03964, "low": 0.03925, "close": 0.03935, "volume": 57527.0, "close_time": 1765195199999, "quote_volume": 2268.41412, "trades": 91, "taker_buy_base": 7890.0, "taker_buy_quote": 311.07443 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.03933, "high": 0.03951, "low": 0.03926, "close": 0.03946, "volume": 71032.0, "close_time": 1765198799999, "quote_volume": 2797.631, "trades": 73, "taker_buy_base": 28239.0, "taker_buy_quote": 1112.62576 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.03945, "high": 0.03965, "low": 0.03942, "close": 0.0396, "volume": 33930.0, "close_time": 1765202399999, "quote_volume": 1340.54932, "trades": 54, "taker_buy_base": 20414.0, "taker_buy_quote": 806.77896 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.03967, "high": 0.03996, "low": 0.03947, "close": 0.03947, "volume": 116123.0, "close_time": 1765205999999, "quote_volume": 4611.79559, "trades": 162, "taker_buy_base": 64532.0, "taker_buy_quote": 2566.39957 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.03937, "high": 0.0394, "low": 0.03885, "close": 0.03921, "volume": 94974.0, "close_time": 1765209599999, "quote_volume": 3702.30452, "trades": 87, "taker_buy_base": 14287.0, "taker_buy_quote": 559.91008 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03921, "high": 0.03981, "low": 0.0391, "close": 0.03962, "volume": 26968.0, "close_time": 1765213199999, "quote_volume": 1066.16743, "trades": 55, "taker_buy_base": 23998.0, "taker_buy_quote": 948.83091 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.03961, "high": 0.04024, "low": 0.0396, "close": 0.04024, "volume": 52984.0, "close_time": 1765216799999, "quote_volume": 2109.12895, "trades": 75, "taker_buy_base": 41913.0, "taker_buy_quote": 1668.42042 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.04028, "high": 0.04046, "low": 0.03997, "close": 0.04021, "volume": 64428.0, "close_time": 1765220399999, "quote_volume": 2588.70697, "trades": 128, "taker_buy_base": 26334.0, "taker_buy_quote": 1059.83051 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.04037, "high": 0.04088, "low": 0.04035, "close": 0.04081, "volume": 76604.0, "close_time": 1765223999999, "quote_volume": 3112.65872, "trades": 91, "taker_buy_base": 45746.0, "taker_buy_quote": 1857.61839 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.04069, "high": 0.0408, "low": 0.04043, "close": 0.04053, "volume": 33343.0, "close_time": 1765227599999, "quote_volume": 1354.15041, "trades": 62, "taker_buy_base": 28178.0, "taker_buy_quote": 1144.65832 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.04056, "high": 0.04063, "low": 0.0402, "close": 0.04044, "volume": 57263.0, "close_time": 1765231199999, "quote_volume": 2315.47503, "trades": 74, "taker_buy_base": 7588.0, "taker_buy_quote": 306.81218 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.04041, "high": 0.04044, "low": 0.03992, "close": 0.04022, "volume": 66000.0, "close_time": 1765234799999, "quote_volume": 2646.47739, "trades": 35, "taker_buy_base": 17847.0, "taker_buy_quote": 717.62708 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.04007, "high": 0.04071, "low": 0.0399, "close": 0.04027, "volume": 97896.0, "close_time": 1765238399999, "quote_volume": 3933.80793, "trades": 125, "taker_buy_base": 90540.0, "taker_buy_quote": 3638.52611 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.04042, "high": 0.04049, "low": 0.03981, "close": 0.0399, "volume": 37999.0, "close_time": 1765241999999, "quote_volume": 1526.14229, "trades": 58, "taker_buy_base": 12190.0, "taker_buy_quote": 488.33582 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0399, "high": 0.03991, "low": 0.0394, "close": 0.03944, "volume": 20109.0, "close_time": 1765245599999, "quote_volume": 796.72778, "trades": 33, "taker_buy_base": 12624.0, "taker_buy_quote": 499.23032 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.03944, "high": 0.03981, "low": 0.0394, "close": 0.03945, "volume": 41348.0, "close_time": 1765249199999, "quote_volume": 1634.42965, "trades": 46, "taker_buy_base": 13214.0, "taker_buy_quote": 522.63877 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.03948, "high": 0.03969, "low": 0.03933, "close": 0.03967, "volume": 19997.0, "close_time": 1765252799999, "quote_volume": 789.90164, "trades": 35, "taker_buy_base": 19617.0, "taker_buy_quote": 774.89544 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03979, "high": 0.03982, "low": 0.03965, "close": 0.03982, "volume": 29179.0, "close_time": 1765256399999, "quote_volume": 1159.13685, "trades": 43, "taker_buy_base": 11911.0, "taker_buy_quote": 473.45717 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.03983, "high": 0.03983, "low": 0.03951, "close": 0.03958, "volume": 6487.0, "close_time": 1765259999999, "quote_volume": 257.07324, "trades": 17, "taker_buy_base": 2406.0, "taker_buy_quote": 95.40857 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0397, "high": 0.03984, "low": 0.03942, "close": 0.03951, "volume": 64842.0, "close_time": 1765263599999, "quote_volume": 2567.04907, "trades": 143, "taker_buy_base": 19825.0, "taker_buy_quote": 785.64556 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.03963, "high": 0.04001, "low": 0.03955, "close": 0.03974, "volume": 52730.0, "close_time": 1765267199999, "quote_volume": 2094.85839, "trades": 45, "taker_buy_base": 36487.0, "taker_buy_quote": 1450.89123 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03974, "high": 0.03981, "low": 0.0396, "close": 0.03973, "volume": 10058.0, "close_time": 1765270799999, "quote_volume": 399.36752, "trades": 20, "taker_buy_base": 8927.0, "taker_buy_quote": 354.39519 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.03958, "high": 0.03982, "low": 0.03955, "close": 0.03967, "volume": 32949.0, "close_time": 1765274399999, "quote_volume": 1307.25148, "trades": 57, "taker_buy_base": 28863.0, "taker_buy_quote": 1145.09067 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.03962, "high": 0.03972, "low": 0.03944, "close": 0.03959, "volume": 15297.0, "close_time": 1765277999999, "quote_volume": 605.16194, "trades": 24, "taker_buy_base": 13778.0, "taker_buy_quote": 545.19188 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.03966, "high": 0.04111, "low": 0.03966, "close": 0.04028, "volume": 395568.0, "close_time": 1765281599999, "quote_volume": 15979.75005, "trades": 694, "taker_buy_base": 156225.0, "taker_buy_quote": 6303.41526 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.04028, "high": 0.04077, "low": 0.04015, "close": 0.04019, "volume": 97415.0, "close_time": 1765285199999, "quote_volume": 3936.28633, "trades": 142, "taker_buy_base": 61276.0, "taker_buy_quote": 2474.19541 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.04013, "high": 0.04018, "low": 0.0398, "close": 0.03986, "volume": 12472.0, "close_time": 1765288799999, "quote_volume": 499.54618, "trades": 21, "taker_buy_base": 10356.0, "taker_buy_quote": 414.99986 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.03989, "high": 0.03989, "low": 0.03959, "close": 0.03966, "volume": 11773.0, "close_time": 1765292399999, "quote_volume": 467.71038, "trades": 23, "taker_buy_base": 11016.0, "taker_buy_quote": 437.70291 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.03968, "high": 0.04045, "low": 0.03968, "close": 0.04041, "volume": 45092.0, "close_time": 1765295999999, "quote_volume": 1808.14827, "trades": 85, "taker_buy_base": 33684.0, "taker_buy_quote": 1351.45291 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.04047, "high": 0.04095, "low": 0.04047, "close": 0.04071, "volume": 49814.0, "close_time": 1765299599999, "quote_volume": 2026.90566, "trades": 125, "taker_buy_base": 34412.0, "taker_buy_quote": 1401.55687 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.04062, "high": 0.04105, "low": 0.04062, "close": 0.04077, "volume": 122419.0, "close_time": 1765303199999, "quote_volume": 5008.25611, "trades": 226, "taker_buy_base": 101596.0, "taker_buy_quote": 4160.37904 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.04077, "high": 0.04083, "low": 0.04047, "close": 0.04047, "volume": 38643.0, "close_time": 1765306799999, "quote_volume": 1570.69384, "trades": 63, "taker_buy_base": 8262.0, "taker_buy_quote": 335.87054 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.04055, "high": 0.04055, "low": 0.04007, "close": 0.04012, "volume": 37187.0, "close_time": 1765310399999, "quote_volume": 1499.06335, "trades": 72, "taker_buy_base": 3676.0, "taker_buy_quote": 148.44899 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.04013, "high": 0.04027, "low": 0.03992, "close": 0.04001, "volume": 29313.0, "close_time": 1765313999999, "quote_volume": 1177.00814, "trades": 26, "taker_buy_base": 28246.0, "taker_buy_quote": 1134.34508 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.04007, "high": 0.04008, "low": 0.03963, "close": 0.03967, "volume": 25794.0, "close_time": 1765317599999, "quote_volume": 1030.8214, "trades": 51, "taker_buy_base": 2373.0, "taker_buy_quote": 94.82144 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.03995, "high": 0.04026, "low": 0.03978, "close": 0.04018, "volume": 18190.0, "close_time": 1765321199999, "quote_volume": 727.16378, "trades": 31, "taker_buy_base": 15975.0, "taker_buy_quote": 638.73749 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.04015, "high": 0.04022, "low": 0.04013, "close": 0.04017, "volume": 10444.0, "close_time": 1765324799999, "quote_volume": 419.3667, "trades": 18, "taker_buy_base": 9944.0, "taker_buy_quote": 399.2817 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0402, "high": 0.0402, "low": 0.03978, "close": 0.03978, "volume": 9805.0, "close_time": 1765328399999, "quote_volume": 392.35175, "trades": 15, "taker_buy_base": 797.0, "taker_buy_quote": 31.84713 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.03974, "high": 0.03997, "low": 0.03936, "close": 0.03953, "volume": 127354.0, "close_time": 1765331999999, "quote_volume": 5042.43116, "trades": 86, "taker_buy_base": 42901.0, "taker_buy_quote": 1706.11165 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0396, "high": 0.03969, "low": 0.03938, "close": 0.03967, "volume": 7085.0, "close_time": 1765335599999, "quote_volume": 280.06264, "trades": 18, "taker_buy_base": 3916.0, "taker_buy_quote": 155.00041 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.03975, "high": 0.03975, "low": 0.03929, "close": 0.03954, "volume": 38416.0, "close_time": 1765339199999, "quote_volume": 1515.3145, "trades": 25, "taker_buy_base": 13247.0, "taker_buy_quote": 524.15995 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03954, "high": 0.03956, "low": 0.03948, "close": 0.03948, "volume": 6222.0, "close_time": 1765342799999, "quote_volume": 245.95596, "trades": 10, "taker_buy_base": 3704.0, "taker_buy_quote": 146.49984 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0395, "high": 0.03962, "low": 0.03926, "close": 0.03928, "volume": 20798.0, "close_time": 1765346399999, "quote_volume": 820.14942, "trades": 33, "taker_buy_base": 8746.0, "taker_buy_quote": 345.73893 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.03935, "high": 0.03935, "low": 0.03925, "close": 0.03931, "volume": 15463.0, "close_time": 1765349999999, "quote_volume": 607.96513, "trades": 16, "taker_buy_base": 12609.0, "taker_buy_quote": 495.78247 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.03919, "high": 0.03919, "low": 0.03902, "close": 0.03905, "volume": 6316.0, "close_time": 1765353599999, "quote_volume": 246.73546, "trades": 9, "taker_buy_base": 5932.0, "taker_buy_quote": 231.7441 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03908, "high": 0.03913, "low": 0.03895, "close": 0.03913, "volume": 19445.0, "close_time": 1765357199999, "quote_volume": 759.15834, "trades": 20, "taker_buy_base": 14532.0, "taker_buy_quote": 567.6814 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.03895, "high": 0.03907, "low": 0.03894, "close": 0.03907, "volume": 10740.0, "close_time": 1765360799999, "quote_volume": 418.6745, "trades": 10, "taker_buy_base": 10740.0, "taker_buy_quote": 418.6745 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.03921, "high": 0.03936, "low": 0.03885, "close": 0.03891, "volume": 4553.0, "close_time": 1765364399999, "quote_volume": 178.40488, "trades": 7, "taker_buy_base": 4167.0, "taker_buy_quote": 163.3972 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.03892, "high": 0.03912, "low": 0.03892, "close": 0.03912, "volume": 12761.0, "close_time": 1765367999999, "quote_volume": 497.91452, "trades": 21, "taker_buy_base": 5794.0, "taker_buy_quote": 226.25867 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03908, "high": 0.03923, "low": 0.03901, "close": 0.03923, "volume": 25225.0, "close_time": 1765371599999, "quote_volume": 986.11417, "trades": 29, "taker_buy_base": 20355.0, "taker_buy_quote": 796.04905 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.03925, "high": 0.03976, "low": 0.03925, "close": 0.03963, "volume": 25542.0, "close_time": 1765375199999, "quote_volume": 1010.61508, "trades": 36, "taker_buy_base": 7820.0, "taker_buy_quote": 308.24674 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.03967, "high": 0.03969, "low": 0.03934, "close": 0.03934, "volume": 10066.0, "close_time": 1765378799999, "quote_volume": 398.82955, "trades": 14, "taker_buy_base": 8728.0, "taker_buy_quote": 345.96133 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.03941, "high": 0.03963, "low": 0.03933, "close": 0.03936, "volume": 7775.0, "close_time": 1765382399999, "quote_volume": 306.67678, "trades": 22, "taker_buy_base": 4076.0, "taker_buy_quote": 160.76741 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03944, "high": 0.03944, "low": 0.03944, "close": 0.03944, "volume": 380.0, "close_time": 1765385999999, "quote_volume": 14.9872, "trades": 1, "taker_buy_base": 380.0, "taker_buy_quote": 14.9872 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.03927, "high": 0.03927, "low": 0.03927, "close": 0.03927, "volume": 382.0, "close_time": 1765389599999, "quote_volume": 15.00114, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.03922, "high": 0.0396, "low": 0.03905, "close": 0.03922, "volume": 8067.0, "close_time": 1765393199999, "quote_volume": 316.54912, "trades": 18, "taker_buy_base": 2101.0, "taker_buy_quote": 82.79306 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.03935, "high": 0.03974, "low": 0.03887, "close": 0.03959, "volume": 155193.0, "close_time": 1765396799999, "quote_volume": 6108.26738, "trades": 268, "taker_buy_base": 45518.0, "taker_buy_quote": 1793.28769 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03959, "high": 0.04023, "low": 0.03916, "close": 0.03927, "volume": 39870.0, "close_time": 1765400399999, "quote_volume": 1583.1878, "trades": 85, "taker_buy_base": 17268.0, "taker_buy_quote": 686.11567 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0392, "high": 0.03924, "low": 0.03895, "close": 0.03895, "volume": 35805.0, "close_time": 1765403999999, "quote_volume": 1396.98916, "trades": 32, "taker_buy_base": 21941.0, "taker_buy_quote": 856.50518 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.03898, "high": 0.03922, "low": 0.03867, "close": 0.03905, "volume": 82280.0, "close_time": 1765407599999, "quote_volume": 3204.42411, "trades": 66, "taker_buy_base": 42159.0, "taker_buy_quote": 1648.72835 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.039, "high": 0.03919, "low": 0.03889, "close": 0.03889, "volume": 5144.0, "close_time": 1765411199999, "quote_volume": 200.61397, "trades": 18, "taker_buy_base": 2404.0, "taker_buy_quote": 93.86008 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03886, "high": 0.03886, "low": 0.03848, "close": 0.0386, "volume": 9540.0, "close_time": 1765414799999, "quote_volume": 368.86897, "trades": 20, "taker_buy_base": 5703.0, "taker_buy_quote": 221.18445 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.03861, "high": 0.03869, "low": 0.03842, "close": 0.03869, "volume": 26424.0, "close_time": 1765418399999, "quote_volume": 1016.55509, "trades": 22, "taker_buy_base": 2201.0, "taker_buy_quote": 84.83534 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.03844, "high": 0.03844, "low": 0.03808, "close": 0.0381, "volume": 10045.0, "close_time": 1765421999999, "quote_volume": 383.37566, "trades": 19, "taker_buy_base": 4623.0, "taker_buy_quote": 176.65884 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.03794, "high": 0.03794, "low": 0.03778, "close": 0.03785, "volume": 6448.0, "close_time": 1765425599999, "quote_volume": 243.90896, "trades": 18, "taker_buy_base": 3228.0, "taker_buy_quote": 122.04804 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03782, "high": 0.03842, "low": 0.03782, "close": 0.03836, "volume": 11350.0, "close_time": 1765429199999, "quote_volume": 433.71183, "trades": 20, "taker_buy_base": 4366.0, "taker_buy_quote": 166.93661 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.03831, "high": 0.03846, "low": 0.03831, "close": 0.0384, "volume": 4727.0, "close_time": 1765432799999, "quote_volume": 181.46056, "trades": 10, "taker_buy_base": 3946.0, "taker_buy_quote": 151.46628 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0384, "high": 0.0384, "low": 0.03831, "close": 0.03836, "volume": 20733.0, "close_time": 1765436399999, "quote_volume": 795.17646, "trades": 30, "taker_buy_base": 20733.0, "taker_buy_quote": 795.17646 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.03836, "high": 0.03837, "low": 0.03828, "close": 0.03835, "volume": 15178.0, "close_time": 1765439999999, "quote_volume": 581.66563, "trades": 59, "taker_buy_base": 14958.0, "taker_buy_quote": 573.23963 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03837, "high": 0.03838, "low": 0.03829, "close": 0.03836, "volume": 9844.0, "close_time": 1765443599999, "quote_volume": 377.52397, "trades": 48, "taker_buy_base": 9452.0, "taker_buy_quote": 362.51429 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.03844, "high": 0.03848, "low": 0.03844, "close": 0.03845, "volume": 3726.0, "close_time": 1765447199999, "quote_volume": 143.32956, "trades": 7, "taker_buy_base": 492.0, "taker_buy_quote": 18.91812 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.03826, "high": 0.03838, "low": 0.03799, "close": 0.03833, "volume": 33783.0, "close_time": 1765450799999, "quote_volume": 1292.37879, "trades": 39, "taker_buy_base": 23514.0, "taker_buy_quote": 899.46024 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.03835, "high": 0.03855, "low": 0.03834, "close": 0.03844, "volume": 17461.0, "close_time": 1765454399999, "quote_volume": 671.15969, "trades": 26, "taker_buy_base": 389.0, "taker_buy_quote": 14.99595 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03845, "high": 0.03855, "low": 0.03763, "close": 0.03789, "volume": 393771.0, "close_time": 1765457999999, "quote_volume": 14953.69779, "trades": 105, "taker_buy_base": 54439.0, "taker_buy_quote": 2076.20226 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.03786, "high": 0.03786, "low": 0.03753, "close": 0.03756, "volume": 14018.0, "close_time": 1765461599999, "quote_volume": 528.52323, "trades": 30, "taker_buy_base": 7302.0, "taker_buy_quote": 275.3828 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.03752, "high": 0.0376, "low": 0.03724, "close": 0.03746, "volume": 24836.0, "close_time": 1765465199999, "quote_volume": 928.83757, "trades": 55, "taker_buy_base": 14460.0, "taker_buy_quote": 541.67231 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.03742, "high": 0.03777, "low": 0.03737, "close": 0.03738, "volume": 8312.0, "close_time": 1765468799999, "quote_volume": 312.21047, "trades": 22, "taker_buy_base": 6751.0, "taker_buy_quote": 253.61127 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0374, "high": 0.03743, "low": 0.03702, "close": 0.03716, "volume": 11392.0, "close_time": 1765472399999, "quote_volume": 424.43457, "trades": 23, "taker_buy_base": 7510.0, "taker_buy_quote": 280.36974 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.03722, "high": 0.03744, "low": 0.03722, "close": 0.03743, "volume": 13248.0, "close_time": 1765475999999, "quote_volume": 494.62589, "trades": 13, "taker_buy_base": 10156.0, "taker_buy_quote": 378.98616 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.03746, "high": 0.03801, "low": 0.03746, "close": 0.03779, "volume": 38345.0, "close_time": 1765479599999, "quote_volume": 1440.27357, "trades": 58, "taker_buy_base": 22880.0, "taker_buy_quote": 860.30126 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.03767, "high": 0.03787, "low": 0.03752, "close": 0.03752, "volume": 4619.0, "close_time": 1765483199999, "quote_volume": 173.89826, "trades": 19, "taker_buy_base": 1692.0, "taker_buy_quote": 63.82927 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03759, "high": 0.03792, "low": 0.03759, "close": 0.03781, "volume": 7253.0, "close_time": 1765486799999, "quote_volume": 274.12898, "trades": 15, "taker_buy_base": 5368.0, "taker_buy_quote": 202.97087 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.03788, "high": 0.03835, "low": 0.03788, "close": 0.03824, "volume": 5476.0, "close_time": 1765490399999, "quote_volume": 208.95875, "trades": 15, "taker_buy_base": 5084.0, "taker_buy_quote": 193.96867 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.03802, "high": 0.03818, "low": 0.03802, "close": 0.03806, "volume": 2351.0, "close_time": 1765493999999, "quote_volume": 89.59568, "trades": 11, "taker_buy_base": 383.0, "taker_buy_quote": 14.62294 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.03794, "high": 0.03794, "low": 0.03747, "close": 0.03747, "volume": 58666.0, "close_time": 1765497599999, "quote_volume": 2214.57858, "trades": 99, "taker_buy_base": 19610.0, "taker_buy_quote": 740.09805 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0375, "high": 0.03764, "low": 0.03646, "close": 0.03648, "volume": 63418.0, "close_time": 1765501199999, "quote_volume": 2348.50684, "trades": 90, "taker_buy_base": 31616.0, "taker_buy_quote": 1169.83303 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.03649, "high": 0.03665, "low": 0.03632, "close": 0.03659, "volume": 68585.0, "close_time": 1765504799999, "quote_volume": 2499.57205, "trades": 54, "taker_buy_base": 20645.0, "taker_buy_quote": 753.30794 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.03658, "high": 0.03665, "low": 0.03632, "close": 0.03636, "volume": 166591.0, "close_time": 1765508399999, "quote_volume": 6096.64975, "trades": 77, "taker_buy_base": 43179.0, "taker_buy_quote": 1575.29171 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.03635, "high": 0.03635, "low": 0.03566, "close": 0.03581, "volume": 118980.0, "close_time": 1765511999999, "quote_volume": 4280.86676, "trades": 130, "taker_buy_base": 23534.0, "taker_buy_quote": 843.80026 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03581, "high": 0.03588, "low": 0.03566, "close": 0.03574, "volume": 40661.0, "close_time": 1765515599999, "quote_volume": 1454.48813, "trades": 55, "taker_buy_base": 19525.0, "taker_buy_quote": 698.23597 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.03582, "high": 0.03587, "low": 0.03577, "close": 0.03587, "volume": 83205.0, "close_time": 1765519199999, "quote_volume": 2980.61047, "trades": 56, "taker_buy_base": 5834.0, "taker_buy_quote": 209.03343 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.03585, "high": 0.03608, "low": 0.03585, "close": 0.03604, "volume": 7818.0, "close_time": 1765522799999, "quote_volume": 281.39406, "trades": 16, "taker_buy_base": 3485.0, "taker_buy_quote": 125.37688 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.03608, "high": 0.0362, "low": 0.03605, "close": 0.03617, "volume": 70326.0, "close_time": 1765526399999, "quote_volume": 2540.35459, "trades": 42, "taker_buy_base": 11795.0, "taker_buy_quote": 426.43718 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03611, "high": 0.0364, "low": 0.0361, "close": 0.03637, "volume": 243973.0, "close_time": 1765529999999, "quote_volume": 8858.15949, "trades": 100, "taker_buy_base": 26302.0, "taker_buy_quote": 952.35144 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.03622, "high": 0.03633, "low": 0.03594, "close": 0.0361, "volume": 188705.0, "close_time": 1765533599999, "quote_volume": 6802.5222, "trades": 88, "taker_buy_base": 45123.0, "taker_buy_quote": 1626.15731 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.03619, "high": 0.03619, "low": 0.03603, "close": 0.03606, "volume": 47379.0, "close_time": 1765537199999, "quote_volume": 1711.14649, "trades": 30, "taker_buy_base": 30274.0, "taker_buy_quote": 1093.1457 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.03607, "high": 0.03613, "low": 0.03605, "close": 0.03608, "volume": 10108.0, "close_time": 1765540799999, "quote_volume": 364.78084, "trades": 12, "taker_buy_base": 4812.0, "taker_buy_quote": 173.73195 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03606, "high": 0.03613, "low": 0.03585, "close": 0.03602, "volume": 118820.0, "close_time": 1765544399999, "quote_volume": 4276.06838, "trades": 61, "taker_buy_base": 45341.0, "taker_buy_quote": 1634.18191 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.03596, "high": 0.03598, "low": 0.03566, "close": 0.03566, "volume": 88239.0, "close_time": 1765547999999, "quote_volume": 3157.74798, "trades": 24, "taker_buy_base": 74440.0, "taker_buy_quote": 2662.71657 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.03567, "high": 0.03587, "low": 0.03565, "close": 0.03587, "volume": 51585.0, "close_time": 1765551599999, "quote_volume": 1843.27167, "trades": 47, "taker_buy_base": 16042.0, "taker_buy_quote": 573.28714 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.03579, "high": 0.03579, "low": 0.03483, "close": 0.0349, "volume": 102592.0, "close_time": 1765555199999, "quote_volume": 3619.90925, "trades": 123, "taker_buy_base": 46621.0, "taker_buy_quote": 1644.49206 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03511, "high": 0.03517, "low": 0.03449, "close": 0.03467, "volume": 208246.0, "close_time": 1765558799999, "quote_volume": 7266.36908, "trades": 154, "taker_buy_base": 76424.0, "taker_buy_quote": 2668.97978 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.03484, "high": 0.035, "low": 0.03453, "close": 0.03484, "volume": 39572.0, "close_time": 1765562399999, "quote_volume": 1375.58722, "trades": 38, "taker_buy_base": 15228.0, "taker_buy_quote": 528.33322 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.03481, "high": 0.035, "low": 0.03475, "close": 0.03482, "volume": 20969.0, "close_time": 1765565999999, "quote_volume": 730.25719, "trades": 27, "taker_buy_base": 6385.0, "taker_buy_quote": 222.78048 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.03478, "high": 0.03478, "low": 0.03456, "close": 0.03459, "volume": 25158.0, "close_time": 1765569599999, "quote_volume": 872.02252, "trades": 32, "taker_buy_base": 6321.0, "taker_buy_quote": 218.79591 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03471, "high": 0.03481, "low": 0.0347, "close": 0.03481, "volume": 10308.0, "close_time": 1765573199999, "quote_volume": 358.0564, "trades": 11, "taker_buy_base": 8303.0, "taker_buy_quote": 288.35229 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.03482, "high": 0.03499, "low": 0.03482, "close": 0.03491, "volume": 14847.0, "close_time": 1765576799999, "quote_volume": 518.48501, "trades": 9, "taker_buy_base": 10965.0, "taker_buy_quote": 382.91973 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.03499, "high": 0.03514, "low": 0.03498, "close": 0.03505, "volume": 29969.0, "close_time": 1765580399999, "quote_volume": 1050.72522, "trades": 56, "taker_buy_base": 7006.0, "taker_buy_quote": 245.38428 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.03507, "high": 0.03509, "low": 0.03492, "close": 0.03492, "volume": 16405.0, "close_time": 1765583999999, "quote_volume": 573.48735, "trades": 17, "taker_buy_base": 11219.0, "taker_buy_quote": 391.91338 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03494, "high": 0.03494, "low": 0.03492, "close": 0.03494, "volume": 3965.0, "close_time": 1765587599999, "quote_volume": 138.51384, "trades": 6, "taker_buy_base": 3216.0, "taker_buy_quote": 112.35238 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.03496, "high": 0.03509, "low": 0.03496, "close": 0.03507, "volume": 8081.0, "close_time": 1765591199999, "quote_volume": 283.29969, "trades": 6, "taker_buy_base": 8081.0, "taker_buy_quote": 283.29969 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.03514, "high": 0.03518, "low": 0.03511, "close": 0.03518, "volume": 5847.0, "close_time": 1765594799999, "quote_volume": 205.51089, "trades": 9, "taker_buy_base": 2903.0, "taker_buy_quote": 101.995 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.03522, "high": 0.03534, "low": 0.03522, "close": 0.03532, "volume": 14721.0, "close_time": 1765598399999, "quote_volume": 519.39514, "trades": 15, "taker_buy_base": 14721.0, "taker_buy_quote": 519.39514 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03532, "high": 0.03532, "low": 0.03504, "close": 0.03504, "volume": 26202.0, "close_time": 1765601999999, "quote_volume": 921.558, "trades": 22, "taker_buy_base": 2966.0, "taker_buy_quote": 104.45853 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.03502, "high": 0.03502, "low": 0.03491, "close": 0.03492, "volume": 13179.0, "close_time": 1765605599999, "quote_volume": 460.69822, "trades": 23, "taker_buy_base": 4087.0, "taker_buy_quote": 142.95115 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.03494, "high": 0.03505, "low": 0.03494, "close": 0.03505, "volume": 11776.0, "close_time": 1765609199999, "quote_volume": 412.15007, "trades": 12, "taker_buy_base": 10913.0, "taker_buy_quote": 381.91055 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.03509, "high": 0.03515, "low": 0.03366, "close": 0.03391, "volume": 676548.0, "close_time": 1765612799999, "quote_volume": 23256.44638, "trades": 554, "taker_buy_base": 198769.0, "taker_buy_quote": 6824.70943 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03393, "high": 0.03396, "low": 0.03262, "close": 0.0335, "volume": 723099.0, "close_time": 1765616399999, "quote_volume": 24033.76032, "trades": 526, "taker_buy_base": 247518.0, "taker_buy_quote": 8199.88488 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.03351, "high": 0.03369, "low": 0.0335, "close": 0.03366, "volume": 77857.0, "close_time": 1765619999999, "quote_volume": 2615.70682, "trades": 94, "taker_buy_base": 24808.0, "taker_buy_quote": 833.3331 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.03365, "high": 0.03372, "low": 0.03363, "close": 0.03366, "volume": 72319.0, "close_time": 1765623599999, "quote_volume": 2435.13747, "trades": 58, "taker_buy_base": 29689.0, "taker_buy_quote": 999.35765 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.03364, "high": 0.03369, "low": 0.03321, "close": 0.03351, "volume": 144579.0, "close_time": 1765627199999, "quote_volume": 4829.31128, "trades": 123, "taker_buy_base": 61844.0, "taker_buy_quote": 2067.03161 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03363, "high": 0.03371, "low": 0.03344, "close": 0.03349, "volume": 46361.0, "close_time": 1765630799999, "quote_volume": 1553.50176, "trades": 51, "taker_buy_base": 9367.0, "taker_buy_quote": 313.92472 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.03357, "high": 0.03363, "low": 0.03353, "close": 0.03361, "volume": 8599.0, "close_time": 1765634399999, "quote_volume": 288.81456, "trades": 15, "taker_buy_base": 2740.0, "taker_buy_quote": 92.11173 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0336, "high": 0.03372, "low": 0.03349, "close": 0.03371, "volume": 258424.0, "close_time": 1765637999999, "quote_volume": 8703.10745, "trades": 106, "taker_buy_base": 50566.0, "taker_buy_quote": 1702.09366 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.03369, "high": 0.03395, "low": 0.03366, "close": 0.03385, "volume": 63280.0, "close_time": 1765641599999, "quote_volume": 2144.34846, "trades": 24, "taker_buy_base": 9285.0, "taker_buy_quote": 314.2625 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03385, "high": 0.03395, "low": 0.03378, "close": 0.03386, "volume": 21837.0, "close_time": 1765645199999, "quote_volume": 739.43277, "trades": 25, "taker_buy_base": 7290.0, "taker_buy_quote": 246.9156 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.03385, "high": 0.03385, "low": 0.03375, "close": 0.03384, "volume": 21142.0, "close_time": 1765648799999, "quote_volume": 714.87115, "trades": 25, "taker_buy_base": 887.0, "taker_buy_quote": 30.00276 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.03383, "high": 0.03396, "low": 0.03383, "close": 0.03389, "volume": 32558.0, "close_time": 1765652399999, "quote_volume": 1104.49184, "trades": 19, "taker_buy_base": 21009.0, "taker_buy_quote": 713.08804 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0339, "high": 0.034, "low": 0.0339, "close": 0.034, "volume": 28831.0, "close_time": 1765655999999, "quote_volume": 978.58218, "trades": 19, "taker_buy_base": 26638.0, "taker_buy_quote": 904.23948 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03403, "high": 0.03435, "low": 0.03384, "close": 0.03388, "volume": 106398.0, "close_time": 1765659599999, "quote_volume": 3625.818, "trades": 79, "taker_buy_base": 25315.0, "taker_buy_quote": 862.85672 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.03392, "high": 0.03394, "low": 0.0338, "close": 0.0339, "volume": 23357.0, "close_time": 1765663199999, "quote_volume": 791.5149, "trades": 25, "taker_buy_base": 3901.0, "taker_buy_quote": 132.07841 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.03399, "high": 0.034, "low": 0.03381, "close": 0.03381, "volume": 10283.0, "close_time": 1765666799999, "quote_volume": 348.63437, "trades": 10, "taker_buy_base": 8021.0, "taker_buy_quote": 272.06055 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.03376, "high": 0.03397, "low": 0.03376, "close": 0.03393, "volume": 10727.0, "close_time": 1765670399999, "quote_volume": 363.6042, "trades": 16, "taker_buy_base": 9401.0, "taker_buy_quote": 318.59092 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03405, "high": 0.03543, "low": 0.03405, "close": 0.03425, "volume": 70627.0, "close_time": 1765673999999, "quote_volume": 2429.97145, "trades": 126, "taker_buy_base": 46470.0, "taker_buy_quote": 1599.80229 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.03428, "high": 0.03432, "low": 0.03419, "close": 0.03427, "volume": 26916.0, "close_time": 1765677599999, "quote_volume": 922.00965, "trades": 43, "taker_buy_base": 7056.0, "taker_buy_quote": 241.86542 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.03422, "high": 0.03432, "low": 0.03422, "close": 0.03424, "volume": 17054.0, "close_time": 1765681199999, "quote_volume": 584.57364, "trades": 28, "taker_buy_base": 12093.0, "taker_buy_quote": 414.52914 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.03436, "high": 0.03436, "low": 0.03423, "close": 0.03424, "volume": 40293.0, "close_time": 1765684799999, "quote_volume": 1382.1435, "trades": 80, "taker_buy_base": 437.0, "taker_buy_quote": 14.99784 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03423, "high": 0.03424, "low": 0.03423, "close": 0.03424, "volume": 3390.0, "close_time": 1765688399999, "quote_volume": 116.05392, "trades": 4, "taker_buy_base": 3390.0, "taker_buy_quote": 116.05392 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.03405, "high": 0.03407, "low": 0.03388, "close": 0.03399, "volume": 8070.0, "close_time": 1765691999999, "quote_volume": 274.23415, "trades": 18, "taker_buy_base": 2694.0, "taker_buy_quote": 91.61552 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.03392, "high": 0.03392, "low": 0.03372, "close": 0.03386, "volume": 14711.0, "close_time": 1765695599999, "quote_volume": 497.50925, "trades": 22, "taker_buy_base": 10723.0, "taker_buy_quote": 362.54275 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.03381, "high": 0.03387, "low": 0.03376, "close": 0.03386, "volume": 33908.0, "close_time": 1765699199999, "quote_volume": 1146.76299, "trades": 69, "taker_buy_base": 15638.0, "taker_buy_quote": 528.86183 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03383, "high": 0.03393, "low": 0.0336, "close": 0.03379, "volume": 81461.0, "close_time": 1765702799999, "quote_volume": 2748.41208, "trades": 86, "taker_buy_base": 42350.0, "taker_buy_quote": 1430.5472 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.03373, "high": 0.03397, "low": 0.03365, "close": 0.03388, "volume": 18663.0, "close_time": 1765706399999, "quote_volume": 631.43443, "trades": 27, "taker_buy_base": 15553.0, "taker_buy_quote": 526.40627 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0339, "high": 0.03396, "low": 0.03374, "close": 0.03379, "volume": 113889.0, "close_time": 1765709999999, "quote_volume": 3850.97524, "trades": 58, "taker_buy_base": 18017.0, "taker_buy_quote": 610.07511 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.03385, "high": 0.03386, "low": 0.03357, "close": 0.03382, "volume": 47251.0, "close_time": 1765713599999, "quote_volume": 1595.13092, "trades": 69, "taker_buy_base": 40434.0, "taker_buy_quote": 1365.50305 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03368, "high": 0.03384, "low": 0.03368, "close": 0.0338, "volume": 17300.0, "close_time": 1765717199999, "quote_volume": 584.05867, "trades": 34, "taker_buy_base": 3574.0, "taker_buy_quote": 120.78801 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0336, "high": 0.0336, "low": 0.03343, "close": 0.03348, "volume": 11544.0, "close_time": 1765720799999, "quote_volume": 386.56523, "trades": 16, "taker_buy_base": 1433.0, "taker_buy_quote": 47.91952 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.03355, "high": 0.03355, "low": 0.03317, "close": 0.03318, "volume": 273106.0, "close_time": 1765724399999, "quote_volume": 9129.55064, "trades": 62, "taker_buy_base": 265360.0, "taker_buy_quote": 8871.47291 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.03316, "high": 0.03317, "low": 0.03295, "close": 0.03306, "volume": 19485.0, "close_time": 1765727999999, "quote_volume": 644.16507, "trades": 26, "taker_buy_base": 5986.0, "taker_buy_quote": 197.55013 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.03295, "high": 0.03309, "low": 0.03281, "close": 0.03284, "volume": 11552.0, "close_time": 1765731599999, "quote_volume": 380.46053, "trades": 19, "taker_buy_base": 453.0, "taker_buy_quote": 14.98977 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.03289, "high": 0.0329, "low": 0.03265, "close": 0.03267, "volume": 11390.0, "close_time": 1765735199999, "quote_volume": 373.15, "trades": 21, "taker_buy_base": 6704.0, "taker_buy_quote": 219.61659 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.03262, "high": 0.03281, "low": 0.03258, "close": 0.03275, "volume": 11499.0, "close_time": 1765738799999, "quote_volume": 375.92139, "trades": 22, "taker_buy_base": 6063.0, "taker_buy_quote": 198.18828 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.03275, "high": 0.03275, "low": 0.03246, "close": 0.03261, "volume": 22029.0, "close_time": 1765742399999, "quote_volume": 718.08266, "trades": 26, "taker_buy_base": 11261.0, "taker_buy_quote": 366.19356 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03258, "high": 0.03274, "low": 0.03248, "close": 0.03256, "volume": 22190.0, "close_time": 1765745999999, "quote_volume": 723.10271, "trades": 41, "taker_buy_base": 9828.0, "taker_buy_quote": 320.39183 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.03248, "high": 0.03248, "low": 0.0323, "close": 0.0323, "volume": 15940.0, "close_time": 1765749599999, "quote_volume": 515.84162, "trades": 14, "taker_buy_base": 5767.0, "taker_buy_quote": 186.98804 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.03242, "high": 0.03255, "low": 0.03229, "close": 0.03231, "volume": 50506.0, "close_time": 1765753199999, "quote_volume": 1634.95165, "trades": 53, "taker_buy_base": 34925.0, "taker_buy_quote": 1130.68024 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.03243, "high": 0.03249, "low": 0.03196, "close": 0.03225, "volume": 24531.0, "close_time": 1765756799999, "quote_volume": 788.74588, "trades": 67, "taker_buy_base": 9980.0, "taker_buy_quote": 320.88352 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03236, "high": 0.03236, "low": 0.03225, "close": 0.03225, "volume": 7473.0, "close_time": 1765760399999, "quote_volume": 241.41757, "trades": 12, "taker_buy_base": 1237.0, "taker_buy_quote": 40.01696 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.03232, "high": 0.03271, "low": 0.03232, "close": 0.03254, "volume": 8859.0, "close_time": 1765763999999, "quote_volume": 288.5777, "trades": 18, "taker_buy_base": 4264.0, "taker_buy_quote": 138.56542 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.03253, "high": 0.03278, "low": 0.03248, "close": 0.03249, "volume": 14456.0, "close_time": 1765767599999, "quote_volume": 471.82372, "trades": 25, "taker_buy_base": 12692.0, "taker_buy_quote": 414.22864 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0324, "high": 0.03254, "low": 0.0324, "close": 0.03249, "volume": 15786.0, "close_time": 1765771199999, "quote_volume": 513.03169, "trades": 16, "taker_buy_base": 7762.0, "taker_buy_quote": 252.25424 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03251, "high": 0.03251, "low": 0.03234, "close": 0.03246, "volume": 2905.0, "close_time": 1765774799999, "quote_volume": 94.21853, "trades": 5, "taker_buy_base": 1516.0, "taker_buy_quote": 49.2199 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.03246, "high": 0.03246, "low": 0.03229, "close": 0.03229, "volume": 8960.0, "close_time": 1765778399999, "quote_volume": 290.07526, "trades": 10, "taker_buy_base": 2108.0, "taker_buy_quote": 68.41514 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.03226, "high": 0.03242, "low": 0.03211, "close": 0.03238, "volume": 175166.0, "close_time": 1765781999999, "quote_volume": 5647.41875, "trades": 97, "taker_buy_base": 169942.0, "taker_buy_quote": 5478.99899 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.03235, "high": 0.03235, "low": 0.03215, "close": 0.03221, "volume": 28391.0, "close_time": 1765785599999, "quote_volume": 914.19936, "trades": 44, "taker_buy_base": 3254.0, "taker_buy_quote": 104.92024 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03223, "high": 0.03231, "low": 0.03214, "close": 0.03214, "volume": 23842.0, "close_time": 1765789199999, "quote_volume": 769.09372, "trades": 40, "taker_buy_base": 22136.0, "taker_buy_quote": 714.13265 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.03211, "high": 0.03213, "low": 0.0316, "close": 0.03182, "volume": 50049.0, "close_time": 1765792799999, "quote_volume": 1594.2333, "trades": 54, "taker_buy_base": 10842.0, "taker_buy_quote": 346.45443 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.03173, "high": 0.0318, "low": 0.03084, "close": 0.03131, "volume": 192317.0, "close_time": 1765796399999, "quote_volume": 6031.76863, "trades": 108, "taker_buy_base": 40518.0, "taker_buy_quote": 1274.07696 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.03128, "high": 0.03144, "low": 0.03122, "close": 0.03136, "volume": 23456.0, "close_time": 1765799999999, "quote_volume": 735.69819, "trades": 35, "taker_buy_base": 12731.0, "taker_buy_quote": 399.62486 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.03136, "high": 0.03153, "low": 0.03131, "close": 0.0315, "volume": 9587.0, "close_time": 1765803599999, "quote_volume": 300.95524, "trades": 15, "taker_buy_base": 6739.0, "taker_buy_quote": 211.37724 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.03132, "high": 0.03145, "low": 0.03129, "close": 0.03145, "volume": 27589.0, "close_time": 1765807199999, "quote_volume": 865.67526, "trades": 37, "taker_buy_base": 26271.0, "taker_buy_quote": 824.30136 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.03142, "high": 0.03174, "low": 0.03097, "close": 0.03116, "volume": 35576.0, "close_time": 1765810799999, "quote_volume": 1117.58381, "trades": 71, "taker_buy_base": 19825.0, "taker_buy_quote": 624.82029 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.03082, "high": 0.03101, "low": 0.03044, "close": 0.0308, "volume": 225658.0, "close_time": 1765814399999, "quote_volume": 6890.44512, "trades": 107, "taker_buy_base": 179437.0, "taker_buy_quote": 5471.62104 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.03077, "high": 0.03087, "low": 0.03058, "close": 0.03063, "volume": 10924.0, "close_time": 1765817999999, "quote_volume": 335.7424, "trades": 19, "taker_buy_base": 4880.0, "taker_buy_quote": 149.71267 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.03067, "high": 0.03069, "low": 0.03017, "close": 0.03037, "volume": 27232.0, "close_time": 1765821599999, "quote_volume": 828.17515, "trades": 54, "taker_buy_base": 16267.0, "taker_buy_quote": 494.07352 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.03032, "high": 0.03102, "low": 0.03031, "close": 0.03102, "volume": 27165.0, "close_time": 1765825199999, "quote_volume": 832.37531, "trades": 48, "taker_buy_base": 23935.0, "taker_buy_quote": 733.92011 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.03102, "high": 0.03164, "low": 0.03101, "close": 0.03164, "volume": 53392.0, "close_time": 1765828799999, "quote_volume": 1671.51267, "trades": 89, "taker_buy_base": 33860.0, "taker_buy_quote": 1057.7508 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.03158, "high": 0.03162, "low": 0.03136, "close": 0.03152, "volume": 217182.0, "close_time": 1765832399999, "quote_volume": 6855.26582, "trades": 120, "taker_buy_base": 35585.0, "taker_buy_quote": 1121.04891 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.03157, "high": 0.03188, "low": 0.03147, "close": 0.03154, "volume": 28670.0, "close_time": 1765835999999, "quote_volume": 907.22417, "trades": 49, "taker_buy_base": 12872.0, "taker_buy_quote": 407.16098 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.03157, "high": 0.03165, "low": 0.03141, "close": 0.03163, "volume": 68079.0, "close_time": 1765839599999, "quote_volume": 2148.90856, "trades": 156, "taker_buy_base": 5814.0, "taker_buy_quote": 183.41478 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.03165, "high": 0.03167, "low": 0.03151, "close": 0.03162, "volume": 23515.0, "close_time": 1765843199999, "quote_volume": 743.4372, "trades": 31, "taker_buy_base": 18292.0, "taker_buy_quote": 578.63797 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.03161, "high": 0.03168, "low": 0.03148, "close": 0.03151, "volume": 28994.0, "close_time": 1765846799999, "quote_volume": 915.46194, "trades": 36, "taker_buy_base": 25435.0, "taker_buy_quote": 802.94647 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.03146, "high": 0.03175, "low": 0.03144, "close": 0.03157, "volume": 44741.0, "close_time": 1765850399999, "quote_volume": 1411.44309, "trades": 38, "taker_buy_base": 14562.0, "taker_buy_quote": 459.38196 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0316, "high": 0.03202, "low": 0.03151, "close": 0.03179, "volume": 34060.0, "close_time": 1765853999999, "quote_volume": 1081.87297, "trades": 62, "taker_buy_base": 26138.0, "taker_buy_quote": 830.63898 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.03178, "high": 0.03189, "low": 0.03133, "close": 0.03153, "volume": 72947.0, "close_time": 1765857599999, "quote_volume": 2316.72976, "trades": 121, "taker_buy_base": 16716.0, "taker_buy_quote": 530.39675 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.03167, "high": 0.03167, "low": 0.03146, "close": 0.03163, "volume": 28062.0, "close_time": 1765861199999, "quote_volume": 885.04657, "trades": 47, "taker_buy_base": 20909.0, "taker_buy_quote": 659.63859 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.03159, "high": 0.03159, "low": 0.03149, "close": 0.03149, "volume": 4948.0, "close_time": 1765864799999, "quote_volume": 155.95182, "trades": 9, "taker_buy_base": 4948.0, "taker_buy_quote": 155.95182 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.03151, "high": 0.03166, "low": 0.03151, "close": 0.03158, "volume": 6484.0, "close_time": 1765868399999, "quote_volume": 204.9084, "trades": 10, "taker_buy_base": 5534.0, "taker_buy_quote": 174.9074 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.03162, "high": 0.03165, "low": 0.03139, "close": 0.03139, "volume": 19957.0, "close_time": 1765871999999, "quote_volume": 628.26213, "trades": 20, "taker_buy_base": 7360.0, "taker_buy_quote": 232.35702 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0316, "high": 0.03169, "low": 0.03154, "close": 0.03154, "volume": 54103.0, "close_time": 1765875599999, "quote_volume": 1708.6023, "trades": 24, "taker_buy_base": 5110.0, "taker_buy_quote": 161.32579 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.03154, "high": 0.03157, "low": 0.0315, "close": 0.03156, "volume": 7273.0, "close_time": 1765879199999, "quote_volume": 229.3788, "trades": 10, "taker_buy_base": 4112.0, "taker_buy_quote": 129.75364 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.03164, "high": 0.03253, "low": 0.03164, "close": 0.0324, "volume": 102835.0, "close_time": 1765882799999, "quote_volume": 3309.92078, "trades": 102, "taker_buy_base": 84779.0, "taker_buy_quote": 2732.97431 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.03237, "high": 0.03247, "low": 0.03182, "close": 0.03209, "volume": 118055.0, "close_time": 1765886399999, "quote_volume": 3781.69897, "trades": 134, "taker_buy_base": 61640.0, "taker_buy_quote": 1975.17504 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.03207, "high": 0.03226, "low": 0.03199, "close": 0.03202, "volume": 99927.0, "close_time": 1765889999999, "quote_volume": 3208.66368, "trades": 73, "taker_buy_base": 34373.0, "taker_buy_quote": 1105.19855 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.03198, "high": 0.03213, "low": 0.03145, "close": 0.03148, "volume": 105486.0, "close_time": 1765893599999, "quote_volume": 3353.26969, "trades": 168, "taker_buy_base": 29958.0, "taker_buy_quote": 956.95501 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.03139, "high": 0.03171, "low": 0.03133, "close": 0.03157, "volume": 105745.0, "close_time": 1765897199999, "quote_volume": 3340.81281, "trades": 65, "taker_buy_base": 18388.0, "taker_buy_quote": 581.56074 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.03163, "high": 0.03165, "low": 0.03139, "close": 0.03162, "volume": 31359.0, "close_time": 1765900799999, "quote_volume": 989.50661, "trades": 42, "taker_buy_base": 12326.0, "taker_buy_quote": 388.82679 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.03159, "high": 0.03159, "low": 0.03137, "close": 0.03142, "volume": 16260.0, "close_time": 1765904399999, "quote_volume": 511.45545, "trades": 22, "taker_buy_base": 8998.0, "taker_buy_quote": 283.03688 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.03138, "high": 0.0314, "low": 0.0311, "close": 0.03113, "volume": 23692.0, "close_time": 1765907999999, "quote_volume": 741.27796, "trades": 34, "taker_buy_base": 21227.0, "taker_buy_quote": 663.95304 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.03115, "high": 0.03142, "low": 0.03113, "close": 0.03137, "volume": 56240.0, "close_time": 1765911599999, "quote_volume": 1753.46832, "trades": 34, "taker_buy_base": 6194.0, "taker_buy_quote": 194.11434 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.03114, "high": 0.03124, "low": 0.03104, "close": 0.03124, "volume": 32638.0, "close_time": 1765915199999, "quote_volume": 1017.38995, "trades": 16, "taker_buy_base": 28457.0, "taker_buy_quote": 887.31448 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.03121, "high": 0.03128, "low": 0.03121, "close": 0.03128, "volume": 3156.0, "close_time": 1765918799999, "quote_volume": 98.57486, "trades": 7, "taker_buy_base": 480.0, "taker_buy_quote": 15.0144 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.03117, "high": 0.03123, "low": 0.03117, "close": 0.03117, "volume": 8951.0, "close_time": 1765922399999, "quote_volume": 279.19978, "trades": 14, "taker_buy_base": 7989.0, "taker_buy_quote": 249.20943 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.03119, "high": 0.03125, "low": 0.03119, "close": 0.0312, "volume": 2677.0, "close_time": 1765925999999, "quote_volume": 83.55872, "trades": 9, "taker_buy_base": 2384.0, "taker_buy_quote": 74.41712 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.03112, "high": 0.03121, "low": 0.03108, "close": 0.03121, "volume": 17469.0, "close_time": 1765929599999, "quote_volume": 543.76516, "trades": 44, "taker_buy_base": 12150.0, "taker_buy_quote": 378.37871 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03117, "high": 0.03122, "low": 0.03117, "close": 0.03119, "volume": 4748.0, "close_time": 1765933199999, "quote_volume": 148.17204, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.03112, "high": 0.03117, "low": 0.03112, "close": 0.03115, "volume": 4373.0, "close_time": 1765936799999, "quote_volume": 136.22929, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.03087, "high": 0.031, "low": 0.03085, "close": 0.0309, "volume": 7505.0, "close_time": 1765940399999, "quote_volume": 232.00597, "trades": 10, "taker_buy_base": 2062.0, "taker_buy_quote": 63.85039 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.03089, "high": 0.03089, "low": 0.02972, "close": 0.03002, "volume": 326070.0, "close_time": 1765943999999, "quote_volume": 9845.46884, "trades": 208, "taker_buy_base": 149169.0, "taker_buy_quote": 4473.46325 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.03007, "high": 0.03011, "low": 0.02954, "close": 0.0297, "volume": 304988.0, "close_time": 1765947599999, "quote_volume": 9099.15899, "trades": 104, "taker_buy_base": 43464.0, "taker_buy_quote": 1295.23217 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.02975, "high": 0.02993, "low": 0.02938, "close": 0.02954, "volume": 61252.0, "close_time": 1765951199999, "quote_volume": 1819.73232, "trades": 51, "taker_buy_base": 30476.0, "taker_buy_quote": 906.78084 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.02959, "high": 0.02974, "low": 0.02959, "close": 0.02972, "volume": 10889.0, "close_time": 1765954799999, "quote_volume": 323.40816, "trades": 17, "taker_buy_base": 9260.0, "taker_buy_quote": 275.00438 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0297, "high": 0.02986, "low": 0.0297, "close": 0.0298, "volume": 5402.0, "close_time": 1765958399999, "quote_volume": 161.03569, "trades": 9, "taker_buy_base": 5402.0, "taker_buy_quote": 161.03569 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0297, "high": 0.02972, "low": 0.02953, "close": 0.02962, "volume": 11464.0, "close_time": 1765961999999, "quote_volume": 339.49866, "trades": 16, "taker_buy_base": 8203.0, "taker_buy_quote": 242.95793 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.02962, "high": 0.02963, "low": 0.02961, "close": 0.02961, "volume": 3354.0, "close_time": 1765965599999, "quote_volume": 99.35578, "trades": 4, "taker_buy_base": 3354.0, "taker_buy_quote": 99.35578 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.02958, "high": 0.02963, "low": 0.02949, "close": 0.0296, "volume": 10881.0, "close_time": 1765969199999, "quote_volume": 321.90632, "trades": 17, "taker_buy_base": 6413.0, "taker_buy_quote": 189.91756 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0298, "high": 0.02995, "low": 0.0298, "close": 0.02995, "volume": 8854.0, "close_time": 1765972799999, "quote_volume": 264.22359, "trades": 14, "taker_buy_base": 8854.0, "taker_buy_quote": 264.22359 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.02998, "high": 0.0301, "low": 0.02998, "close": 0.03002, "volume": 8275.0, "close_time": 1765976399999, "quote_volume": 248.56346, "trades": 13, "taker_buy_base": 7443.0, "taker_buy_quote": 223.58682 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.03007, "high": 0.03045, "low": 0.03003, "close": 0.03045, "volume": 8650.0, "close_time": 1765979999999, "quote_volume": 261.05809, "trades": 18, "taker_buy_base": 4780.0, "taker_buy_quote": 144.47953 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0304, "high": 0.03072, "low": 0.02992, "close": 0.03072, "volume": 61177.0, "close_time": 1765983599999, "quote_volume": 1844.09251, "trades": 104, "taker_buy_base": 44761.0, "taker_buy_quote": 1350.11915 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.03064, "high": 0.0309, "low": 0.02976, "close": 0.02988, "volume": 73195.0, "close_time": 1765987199999, "quote_volume": 2224.2474, "trades": 79, "taker_buy_base": 24258.0, "taker_buy_quote": 742.03713 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02984, "high": 0.03057, "low": 0.02955, "close": 0.03057, "volume": 80667.0, "close_time": 1765990799999, "quote_volume": 2421.41216, "trades": 128, "taker_buy_base": 31841.0, "taker_buy_quote": 951.13236 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.03052, "high": 0.0308, "low": 0.03031, "close": 0.03069, "volume": 64062.0, "close_time": 1765994399999, "quote_volume": 1960.74636, "trades": 70, "taker_buy_base": 42459.0, "taker_buy_quote": 1300.1014 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.03062, "high": 0.03108, "low": 0.03054, "close": 0.03073, "volume": 80779.0, "close_time": 1765997999999, "quote_volume": 2493.08654, "trades": 103, "taker_buy_base": 41692.0, "taker_buy_quote": 1288.80495 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.03081, "high": 0.03183, "low": 0.03067, "close": 0.03168, "volume": 151529.0, "close_time": 1766001599999, "quote_volume": 4778.60479, "trades": 172, "taker_buy_base": 123070.0, "taker_buy_quote": 3887.66612 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.03159, "high": 0.03216, "low": 0.03085, "close": 0.03216, "volume": 264823.0, "close_time": 1766005199999, "quote_volume": 8317.23217, "trades": 339, "taker_buy_base": 95401.0, "taker_buy_quote": 3027.04538 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.03214, "high": 0.03261, "low": 0.03147, "close": 0.03194, "volume": 360443.0, "close_time": 1766008799999, "quote_volume": 11559.66954, "trades": 468, "taker_buy_base": 162531.0, "taker_buy_quote": 5231.85904 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.03187, "high": 0.03224, "low": 0.03148, "close": 0.03196, "volume": 149484.0, "close_time": 1766012399999, "quote_volume": 4780.24901, "trades": 244, "taker_buy_base": 45536.0, "taker_buy_quote": 1455.53717 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.03229, "high": 0.03326, "low": 0.03188, "close": 0.0326, "volume": 425629.0, "close_time": 1766015999999, "quote_volume": 13909.25632, "trades": 402, "taker_buy_base": 207026.0, "taker_buy_quote": 6767.05276 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.03255, "high": 0.03362, "low": 0.03223, "close": 0.03223, "volume": 951746.0, "close_time": 1766019599999, "quote_volume": 31231.01971, "trades": 1317, "taker_buy_base": 392545.0, "taker_buy_quote": 12897.03149 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0322, "high": 0.0327, "low": 0.03181, "close": 0.03269, "volume": 230774.0, "close_time": 1766023199999, "quote_volume": 7458.14559, "trades": 362, "taker_buy_base": 116090.0, "taker_buy_quote": 3757.32142 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.03269, "high": 0.03269, "low": 0.0321, "close": 0.03219, "volume": 194896.0, "close_time": 1766026799999, "quote_volume": 6299.22582, "trades": 257, "taker_buy_base": 127868.0, "taker_buy_quote": 4127.19281 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.03225, "high": 0.03298, "low": 0.03225, "close": 0.03297, "volume": 179731.0, "close_time": 1766030399999, "quote_volume": 5871.17407, "trades": 293, "taker_buy_base": 37696.0, "taker_buy_quote": 1230.64886 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.03294, "high": 0.033, "low": 0.03228, "close": 0.03242, "volume": 148362.0, "close_time": 1766033999999, "quote_volume": 4841.21685, "trades": 229, "taker_buy_base": 75198.0, "taker_buy_quote": 2463.23216 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0324, "high": 0.03255, "low": 0.03101, "close": 0.03163, "volume": 324557.0, "close_time": 1766037599999, "quote_volume": 10281.91754, "trades": 405, "taker_buy_base": 151799.0, "taker_buy_quote": 4821.33049 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.03158, "high": 0.03255, "low": 0.03158, "close": 0.03226, "volume": 143630.0, "close_time": 1766041199999, "quote_volume": 4609.19991, "trades": 220, "taker_buy_base": 107789.0, "taker_buy_quote": 3460.53286 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.03224, "high": 0.03265, "low": 0.0319, "close": 0.0325, "volume": 227600.0, "close_time": 1766044799999, "quote_volume": 7363.17728, "trades": 281, "taker_buy_base": 91792.0, "taker_buy_quote": 2972.23612 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.03256, "high": 0.03256, "low": 0.03161, "close": 0.03204, "volume": 464527.0, "close_time": 1766048399999, "quote_volume": 14852.92842, "trades": 567, "taker_buy_base": 280429.0, "taker_buy_quote": 8972.337 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.03201, "high": 0.03218, "low": 0.0317, "close": 0.03188, "volume": 143108.0, "close_time": 1766051999999, "quote_volume": 4563.1522, "trades": 169, "taker_buy_base": 27060.0, "taker_buy_quote": 865.08268 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.03191, "high": 0.03196, "low": 0.03151, "close": 0.03174, "volume": 139168.0, "close_time": 1766055599999, "quote_volume": 4410.76825, "trades": 196, "taker_buy_base": 74366.0, "taker_buy_quote": 2355.04228 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.03178, "high": 0.03262, "low": 0.03177, "close": 0.03252, "volume": 175061.0, "close_time": 1766059199999, "quote_volume": 5639.85322, "trades": 227, "taker_buy_base": 86196.0, "taker_buy_quote": 2779.97737 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0325, "high": 0.03338, "low": 0.03235, "close": 0.0331, "volume": 391707.0, "close_time": 1766062799999, "quote_volume": 12879.0339, "trades": 483, "taker_buy_base": 159782.0, "taker_buy_quote": 5240.74456 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.03309, "high": 0.03405, "low": 0.03302, "close": 0.0336, "volume": 672540.0, "close_time": 1766066399999, "quote_volume": 22695.61279, "trades": 458, "taker_buy_base": 223817.0, "taker_buy_quote": 7553.10581 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.03365, "high": 0.03556, "low": 0.03354, "close": 0.03454, "volume": 988969.0, "close_time": 1766069999999, "quote_volume": 34292.01626, "trades": 1218, "taker_buy_base": 502734.0, "taker_buy_quote": 17444.3404 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.03454, "high": 0.03466, "low": 0.03298, "close": 0.03302, "volume": 828766.0, "close_time": 1766073599999, "quote_volume": 28019.88797, "trades": 1053, "taker_buy_base": 384941.0, "taker_buy_quote": 13041.92125 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.03305, "high": 0.03348, "low": 0.03243, "close": 0.03312, "volume": 467790.0, "close_time": 1766077199999, "quote_volume": 15439.20459, "trades": 561, "taker_buy_base": 199972.0, "taker_buy_quote": 6612.4204 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.03315, "high": 0.03317, "low": 0.03168, "close": 0.03228, "volume": 301677.0, "close_time": 1766080799999, "quote_volume": 9821.25124, "trades": 367, "taker_buy_base": 150126.0, "taker_buy_quote": 4887.52934 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.03227, "high": 0.03237, "low": 0.03163, "close": 0.0318, "volume": 378612.0, "close_time": 1766084399999, "quote_volume": 12148.0645, "trades": 250, "taker_buy_base": 98770.0, "taker_buy_quote": 3163.18551 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.03182, "high": 0.03242, "low": 0.03173, "close": 0.03209, "volume": 205724.0, "close_time": 1766087999999, "quote_volume": 6594.65887, "trades": 241, "taker_buy_base": 111783.0, "taker_buy_quote": 3591.69586 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.03214, "high": 0.03227, "low": 0.03142, "close": 0.03179, "volume": 225255.0, "close_time": 1766091599999, "quote_volume": 7152.33707, "trades": 349, "taker_buy_base": 87100.0, "taker_buy_quote": 2767.22746 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.03176, "high": 0.03227, "low": 0.03175, "close": 0.0322, "volume": 77091.0, "close_time": 1766095199999, "quote_volume": 2459.44908, "trades": 125, "taker_buy_base": 57692.0, "taker_buy_quote": 1839.52411 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.03225, "high": 0.03276, "low": 0.03225, "close": 0.03276, "volume": 73788.0, "close_time": 1766098799999, "quote_volume": 2400.67179, "trades": 129, "taker_buy_base": 57848.0, "taker_buy_quote": 1882.92094 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.03271, "high": 0.03278, "low": 0.03249, "close": 0.03266, "volume": 135459.0, "close_time": 1766102399999, "quote_volume": 4432.70987, "trades": 94, "taker_buy_base": 19100.0, "taker_buy_quote": 624.15957 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.03262, "high": 0.03265, "low": 0.0319, "close": 0.03235, "volume": 377976.0, "close_time": 1766105999999, "quote_volume": 12224.03438, "trades": 410, "taker_buy_base": 178442.0, "taker_buy_quote": 5779.94543 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.03228, "high": 0.03231, "low": 0.03213, "close": 0.03228, "volume": 99318.0, "close_time": 1766109599999, "quote_volume": 3197.16765, "trades": 171, "taker_buy_base": 95593.0, "taker_buy_quote": 3077.14374 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.03226, "high": 0.03284, "low": 0.03226, "close": 0.03267, "volume": 33265.0, "close_time": 1766113199999, "quote_volume": 1081.47375, "trades": 64, "taker_buy_base": 23392.0, "taker_buy_quote": 758.80767 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.03266, "high": 0.03374, "low": 0.03263, "close": 0.03299, "volume": 127432.0, "close_time": 1766116799999, "quote_volume": 4233.72291, "trades": 137, "taker_buy_base": 33097.0, "taker_buy_quote": 1100.31283 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.03295, "high": 0.0332, "low": 0.03292, "close": 0.03296, "volume": 50677.0, "close_time": 1766120399999, "quote_volume": 1675.36867, "trades": 93, "taker_buy_base": 48406.0, "taker_buy_quote": 1600.36227 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.03297, "high": 0.03333, "low": 0.03294, "close": 0.03332, "volume": 18267.0, "close_time": 1766123999999, "quote_volume": 604.52857, "trades": 33, "taker_buy_base": 15114.0, "taker_buy_quote": 499.60502 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.03344, "high": 0.03356, "low": 0.03322, "close": 0.03356, "volume": 19680.0, "close_time": 1766127599999, "quote_volume": 657.37057, "trades": 33, "taker_buy_base": 3765.0, "taker_buy_quote": 125.93365 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.03359, "high": 0.03374, "low": 0.03228, "close": 0.03242, "volume": 614287.0, "close_time": 1766131199999, "quote_volume": 20176.94335, "trades": 420, "taker_buy_base": 197470.0, "taker_buy_quote": 6509.67845 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.03243, "high": 0.03318, "low": 0.0321, "close": 0.03302, "volume": 281212.0, "close_time": 1766134799999, "quote_volume": 9086.28051, "trades": 163, "taker_buy_base": 213669.0, "taker_buy_quote": 6898.84436 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.03301, "high": 0.03336, "low": 0.03301, "close": 0.0333, "volume": 60611.0, "close_time": 1766138399999, "quote_volume": 2011.56539, "trades": 103, "taker_buy_base": 49913.0, "taker_buy_quote": 1655.50325 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.03336, "high": 0.03422, "low": 0.03336, "close": 0.03381, "volume": 83901.0, "close_time": 1766141999999, "quote_volume": 2842.95973, "trades": 108, "taker_buy_base": 47975.0, "taker_buy_quote": 1624.33556 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.03376, "high": 0.03441, "low": 0.03364, "close": 0.03405, "volume": 85981.0, "close_time": 1766145599999, "quote_volume": 2921.54778, "trades": 75, "taker_buy_base": 54649.0, "taker_buy_quote": 1863.34329 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0341, "high": 0.03433, "low": 0.03385, "close": 0.03421, "volume": 44102.0, "close_time": 1766149199999, "quote_volume": 1505.58446, "trades": 72, "taker_buy_base": 27930.0, "taker_buy_quote": 953.93784 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.03431, "high": 0.03469, "low": 0.03425, "close": 0.03439, "volume": 50889.0, "close_time": 1766152799999, "quote_volume": 1756.38892, "trades": 80, "taker_buy_base": 19880.0, "taker_buy_quote": 685.76356 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0344, "high": 0.03462, "low": 0.03427, "close": 0.03456, "volume": 34667.0, "close_time": 1766156399999, "quote_volume": 1194.0989, "trades": 54, "taker_buy_base": 19285.0, "taker_buy_quote": 664.07566 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.03456, "high": 0.0349, "low": 0.03427, "close": 0.03455, "volume": 44504.0, "close_time": 1766159999999, "quote_volume": 1540.66499, "trades": 54, "taker_buy_base": 29945.0, "taker_buy_quote": 1039.09195 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.03462, "high": 0.03472, "low": 0.0344, "close": 0.03445, "volume": 117872.0, "close_time": 1766163599999, "quote_volume": 4076.4561, "trades": 111, "taker_buy_base": 53129.0, "taker_buy_quote": 1836.05846 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.03447, "high": 0.03492, "low": 0.03436, "close": 0.0344, "volume": 261896.0, "close_time": 1766167199999, "quote_volume": 9063.98636, "trades": 257, "taker_buy_base": 45672.0, "taker_buy_quote": 1582.49456 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.03458, "high": 0.03527, "low": 0.03452, "close": 0.03516, "volume": 192147.0, "close_time": 1766170799999, "quote_volume": 6729.23231, "trades": 93, "taker_buy_base": 51994.0, "taker_buy_quote": 1818.45029 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.03494, "high": 0.03527, "low": 0.03478, "close": 0.03492, "volume": 50068.0, "close_time": 1766174399999, "quote_volume": 1756.14728, "trades": 74, "taker_buy_base": 11894.0, "taker_buy_quote": 417.28543 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.03492, "high": 0.03507, "low": 0.03483, "close": 0.03495, "volume": 25124.0, "close_time": 1766177999999, "quote_volume": 876.29586, "trades": 29, "taker_buy_base": 9168.0, "taker_buy_quote": 320.33022 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.03484, "high": 0.03498, "low": 0.03481, "close": 0.03485, "volume": 8204.0, "close_time": 1766181599999, "quote_volume": 286.34523, "trades": 18, "taker_buy_base": 8016.0, "taker_buy_quote": 279.80095 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.03479, "high": 0.03507, "low": 0.03477, "close": 0.03497, "volume": 14670.0, "close_time": 1766185199999, "quote_volume": 511.09373, "trades": 27, "taker_buy_base": 14042.0, "taker_buy_quote": 489.20173 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.03486, "high": 0.03503, "low": 0.03486, "close": 0.03498, "volume": 23817.0, "close_time": 1766188799999, "quote_volume": 832.45102, "trades": 28, "taker_buy_base": 23226.0, "taker_buy_quote": 811.79728 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03495, "high": 0.03563, "low": 0.03482, "close": 0.03502, "volume": 176114.0, "close_time": 1766192399999, "quote_volume": 6194.08917, "trades": 194, "taker_buy_base": 87037.0, "taker_buy_quote": 3069.17445 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.03492, "high": 0.03493, "low": 0.03454, "close": 0.03476, "volume": 19260.0, "close_time": 1766195999999, "quote_volume": 668.827, "trades": 36, "taker_buy_base": 5524.0, "taker_buy_quote": 191.53826 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.03479, "high": 0.03502, "low": 0.03473, "close": 0.03493, "volume": 105162.0, "close_time": 1766199599999, "quote_volume": 3668.63469, "trades": 165, "taker_buy_base": 7993.0, "taker_buy_quote": 279.02564 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.03493, "high": 0.03522, "low": 0.03493, "close": 0.03509, "volume": 20186.0, "close_time": 1766203199999, "quote_volume": 706.54317, "trades": 28, "taker_buy_base": 16883.0, "taker_buy_quote": 590.65939 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.03505, "high": 0.03509, "low": 0.03497, "close": 0.03497, "volume": 14237.0, "close_time": 1766206799999, "quote_volume": 498.1835, "trades": 23, "taker_buy_base": 7931.0, "taker_buy_quote": 277.48768 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.03484, "high": 0.03501, "low": 0.03483, "close": 0.03495, "volume": 9986.0, "close_time": 1766210399999, "quote_volume": 348.55678, "trades": 20, "taker_buy_base": 6783.0, "taker_buy_quote": 236.82099 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0349, "high": 0.03492, "low": 0.03471, "close": 0.03471, "volume": 16189.0, "close_time": 1766213999999, "quote_volume": 563.85621, "trades": 22, "taker_buy_base": 9637.0, "taker_buy_quote": 335.92789 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.03475, "high": 0.0351, "low": 0.03448, "close": 0.03492, "volume": 50100.0, "close_time": 1766217599999, "quote_volume": 1745.78948, "trades": 51, "taker_buy_base": 26198.0, "taker_buy_quote": 910.92452 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0349, "high": 0.03513, "low": 0.0349, "close": 0.03503, "volume": 11906.0, "close_time": 1766221199999, "quote_volume": 417.63145, "trades": 20, "taker_buy_base": 11257.0, "taker_buy_quote": 394.98135 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0349, "high": 0.03505, "low": 0.0349, "close": 0.03502, "volume": 11385.0, "close_time": 1766224799999, "quote_volume": 398.3765, "trades": 20, "taker_buy_base": 9048.0, "taker_buy_quote": 316.58379 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.035, "high": 0.03523, "low": 0.035, "close": 0.03501, "volume": 3279.0, "close_time": 1766228399999, "quote_volume": 115.05634, "trades": 8, "taker_buy_base": 1992.0, "taker_buy_quote": 70.00276 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.03499, "high": 0.03509, "low": 0.03499, "close": 0.03502, "volume": 4709.0, "close_time": 1766231999999, "quote_volume": 165.04601, "trades": 11, "taker_buy_base": 427.0, "taker_buy_quote": 14.98343 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0351, "high": 0.03514, "low": 0.03499, "close": 0.035, "volume": 6920.0, "close_time": 1766235599999, "quote_volume": 242.75844, "trades": 14, "taker_buy_base": 1415.0, "taker_buy_quote": 49.64805 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.03485, "high": 0.03487, "low": 0.03481, "close": 0.03487, "volume": 1144.0, "close_time": 1766239199999, "quote_volume": 39.86564, "trades": 3, "taker_buy_base": 430.0, "taker_buy_quote": 14.9941 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.03474, "high": 0.03479, "low": 0.03474, "close": 0.03479, "volume": 3430.0, "close_time": 1766242799999, "quote_volume": 119.2267, "trades": 7, "taker_buy_base": 1294.0, "taker_buy_quote": 45.00098 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0349, "high": 0.0349, "low": 0.03456, "close": 0.03466, "volume": 10965.0, "close_time": 1766246399999, "quote_volume": 379.68333, "trades": 13, "taker_buy_base": 1484.0, "taker_buy_quote": 51.53864 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.03465, "high": 0.03487, "low": 0.03465, "close": 0.03487, "volume": 5171.0, "close_time": 1766249999999, "quote_volume": 179.74829, "trades": 11, "taker_buy_base": 2811.0, "taker_buy_quote": 97.77817 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.03488, "high": 0.03488, "low": 0.03474, "close": 0.03486, "volume": 8826.0, "close_time": 1766253599999, "quote_volume": 307.25214, "trades": 9, "taker_buy_base": 3162.0, "taker_buy_quote": 110.2484 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.03479, "high": 0.03485, "low": 0.03477, "close": 0.03485, "volume": 2803.0, "close_time": 1766257199999, "quote_volume": 97.59459, "trades": 6, "taker_buy_base": 2617.0, "taker_buy_quote": 91.12737 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.03483, "high": 0.03483, "low": 0.03477, "close": 0.0348, "volume": 2420.0, "close_time": 1766260799999, "quote_volume": 84.20164, "trades": 5, "taker_buy_base": 792.0, "taker_buy_quote": 27.5616 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0348, "high": 0.03484, "low": 0.0348, "close": 0.03484, "volume": 2552.0, "close_time": 1766264399999, "quote_volume": 88.87089, "trades": 4, "taker_buy_base": 1890.0, "taker_buy_quote": 65.83329 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.03494, "high": 0.03515, "low": 0.03494, "close": 0.03502, "volume": 4611.0, "close_time": 1766267999999, "quote_volume": 161.70167, "trades": 8, "taker_buy_base": 4247.0, "taker_buy_quote": 148.95439 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.03511, "high": 0.03513, "low": 0.03502, "close": 0.03512, "volume": 12832.0, "close_time": 1766271599999, "quote_volume": 450.52821, "trades": 28, "taker_buy_base": 272.0, "taker_buy_quote": 9.54992 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.03508, "high": 0.03509, "low": 0.03502, "close": 0.03502, "volume": 6888.0, "close_time": 1766275199999, "quote_volume": 241.572, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03513, "high": 0.03533, "low": 0.03513, "close": 0.03518, "volume": 7245.0, "close_time": 1766278799999, "quote_volume": 255.17032, "trades": 15, "taker_buy_base": 2045.0, "taker_buy_quote": 72.12068 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.03515, "high": 0.03515, "low": 0.03483, "close": 0.03483, "volume": 5416.0, "close_time": 1766282399999, "quote_volume": 189.29149, "trades": 14, "taker_buy_base": 1291.0, "taker_buy_quote": 44.99993 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.03486, "high": 0.03486, "low": 0.03449, "close": 0.03452, "volume": 10607.0, "close_time": 1766285999999, "quote_volume": 368.06969, "trades": 21, "taker_buy_base": 3336.0, "taker_buy_quote": 115.44683 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.03471, "high": 0.03473, "low": 0.03471, "close": 0.03473, "volume": 2848.0, "close_time": 1766289599999, "quote_volume": 98.89808, "trades": 4, "taker_buy_base": 1432.0, "taker_buy_quote": 49.72904 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.03477, "high": 0.03481, "low": 0.03472, "close": 0.03476, "volume": 40925.0, "close_time": 1766293199999, "quote_volume": 1421.88478, "trades": 60, "taker_buy_base": 2709.0, "taker_buy_quote": 94.22209 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.03492, "high": 0.03494, "low": 0.03491, "close": 0.03494, "volume": 23319.0, "close_time": 1766296799999, "quote_volume": 814.36761, "trades": 41, "taker_buy_base": 23319.0, "taker_buy_quote": 814.36761 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.03486, "high": 0.03486, "low": 0.03482, "close": 0.03482, "volume": 3084.0, "close_time": 1766300399999, "quote_volume": 107.41447, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.03488, "high": 0.03498, "low": 0.03488, "close": 0.03498, "volume": 1080.0, "close_time": 1766303999999, "quote_volume": 37.7133, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.03486, "high": 0.03511, "low": 0.03483, "close": 0.03511, "volume": 7277.0, "close_time": 1766307599999, "quote_volume": 254.47315, "trades": 15, "taker_buy_base": 4279.0, "taker_buy_quote": 149.94829 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.035, "high": 0.03502, "low": 0.03485, "close": 0.03485, "volume": 8534.0, "close_time": 1766311199999, "quote_volume": 298.34819, "trades": 21, "taker_buy_base": 857.0, "taker_buy_quote": 29.99928 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.03488, "high": 0.03489, "low": 0.0347, "close": 0.03473, "volume": 5273.0, "close_time": 1766314799999, "quote_volume": 183.34511, "trades": 9, "taker_buy_base": 5273.0, "taker_buy_quote": 183.34511 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.03471, "high": 0.03474, "low": 0.03471, "close": 0.03474, "volume": 4639.0, "close_time": 1766318399999, "quote_volume": 161.11408, "trades": 6, "taker_buy_base": 4368.0, "taker_buy_quote": 151.70496 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.03481, "high": 0.03485, "low": 0.03475, "close": 0.03475, "volume": 3589.0, "close_time": 1766321999999, "quote_volume": 124.86991, "trades": 6, "taker_buy_base": 431.0, "taker_buy_quote": 15.00311 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0348, "high": 0.0348, "low": 0.03401, "close": 0.03404, "volume": 25124.0, "close_time": 1766325599999, "quote_volume": 861.8318, "trades": 51, "taker_buy_base": 13457.0, "taker_buy_quote": 460.59853 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.03407, "high": 0.0342, "low": 0.03401, "close": 0.03415, "volume": 9586.0, "close_time": 1766329199999, "quote_volume": 326.71873, "trades": 16, "taker_buy_base": 1758.0, "taker_buy_quote": 59.99164 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.03416, "high": 0.03428, "low": 0.03414, "close": 0.03425, "volume": 23452.0, "close_time": 1766332799999, "quote_volume": 802.62126, "trades": 34, "taker_buy_base": 20286.0, "taker_buy_quote": 694.43799 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.03429, "high": 0.03454, "low": 0.03429, "close": 0.03443, "volume": 13951.0, "close_time": 1766336399999, "quote_volume": 480.34076, "trades": 19, "taker_buy_base": 12967.0, "taker_buy_quote": 446.46164 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.03466, "high": 0.03487, "low": 0.03466, "close": 0.03467, "volume": 37493.0, "close_time": 1766339999999, "quote_volume": 1305.83452, "trades": 26, "taker_buy_base": 28637.0, "taker_buy_quote": 997.63588 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.03458, "high": 0.03481, "low": 0.03442, "close": 0.03481, "volume": 4136.0, "close_time": 1766343599999, "quote_volume": 143.31607, "trades": 8, "taker_buy_base": 3266.0, "taker_buy_quote": 113.30123 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.03487, "high": 0.03508, "low": 0.03463, "close": 0.03508, "volume": 14294.0, "close_time": 1766347199999, "quote_volume": 498.67304, "trades": 21, "taker_buy_base": 13861.0, "taker_buy_quote": 483.67825 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0351, "high": 0.03521, "low": 0.03494, "close": 0.03505, "volume": 208286.0, "close_time": 1766350799999, "quote_volume": 7290.07383, "trades": 31, "taker_buy_base": 181337.0, "taker_buy_quote": 6347.1954 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.03506, "high": 0.03523, "low": 0.03472, "close": 0.03472, "volume": 47067.0, "close_time": 1766354399999, "quote_volume": 1649.65118, "trades": 47, "taker_buy_base": 29205.0, "taker_buy_quote": 1026.03962 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.03475, "high": 0.03504, "low": 0.03474, "close": 0.03504, "volume": 9381.0, "close_time": 1766357999999, "quote_volume": 327.87671, "trades": 22, "taker_buy_base": 1416.0, "taker_buy_quote": 49.37328 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.03502, "high": 0.03539, "low": 0.03494, "close": 0.03532, "volume": 12647.0, "close_time": 1766361599999, "quote_volume": 445.15801, "trades": 29, "taker_buy_base": 2387.0, "taker_buy_quote": 83.7402 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.03548, "high": 0.03603, "low": 0.0349, "close": 0.03495, "volume": 162404.0, "close_time": 1766365199999, "quote_volume": 5745.26746, "trades": 219, "taker_buy_base": 82608.0, "taker_buy_quote": 2923.74199 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.03491, "high": 0.0352, "low": 0.03491, "close": 0.03497, "volume": 27122.0, "close_time": 1766368799999, "quote_volume": 952.14433, "trades": 39, "taker_buy_base": 11277.0, "taker_buy_quote": 396.12645 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.03496, "high": 0.0356, "low": 0.03465, "close": 0.03547, "volume": 55086.0, "close_time": 1766372399999, "quote_volume": 1932.79306, "trades": 119, "taker_buy_base": 29235.0, "taker_buy_quote": 1029.84146 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0355, "high": 0.03575, "low": 0.03529, "close": 0.03539, "volume": 33000.0, "close_time": 1766375999999, "quote_volume": 1171.22036, "trades": 51, "taker_buy_base": 18542.0, "taker_buy_quote": 658.27601 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.03537, "high": 0.03552, "low": 0.03537, "close": 0.0355, "volume": 2893.0, "close_time": 1766379599999, "quote_volume": 102.59626, "trades": 8, "taker_buy_base": 2537.0, "taker_buy_quote": 89.96182 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.03549, "high": 0.03583, "low": 0.03549, "close": 0.03581, "volume": 25392.0, "close_time": 1766383199999, "quote_volume": 905.74803, "trades": 35, "taker_buy_base": 15751.0, "taker_buy_quote": 560.50869 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0358, "high": 0.0361, "low": 0.03567, "close": 0.03567, "volume": 68612.0, "close_time": 1766386799999, "quote_volume": 2458.02735, "trades": 58, "taker_buy_base": 22551.0, "taker_buy_quote": 809.37649 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.03567, "high": 0.03583, "low": 0.03564, "close": 0.03567, "volume": 5321.0, "close_time": 1766390399999, "quote_volume": 190.12972, "trades": 15, "taker_buy_base": 2366.0, "taker_buy_quote": 84.57693 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.03565, "high": 0.03647, "low": 0.03565, "close": 0.0364, "volume": 119529.0, "close_time": 1766393999999, "quote_volume": 4331.11597, "trades": 145, "taker_buy_base": 68657.0, "taker_buy_quote": 2488.04273 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.03644, "high": 0.03669, "low": 0.03629, "close": 0.03659, "volume": 77048.0, "close_time": 1766397599999, "quote_volume": 2815.99349, "trades": 84, "taker_buy_base": 38847.0, "taker_buy_quote": 1420.62227 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.03663, "high": 0.03727, "low": 0.03632, "close": 0.03689, "volume": 295458.0, "close_time": 1766401199999, "quote_volume": 10832.92968, "trades": 464, "taker_buy_base": 103202.0, "taker_buy_quote": 3810.81 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0369, "high": 0.0381, "low": 0.0369, "close": 0.03692, "volume": 785014.0, "close_time": 1766404799999, "quote_volume": 29461.2497, "trades": 1150, "taker_buy_base": 386776.0, "taker_buy_quote": 14528.19215 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.03686, "high": 0.03728, "low": 0.03626, "close": 0.03626, "volume": 307465.0, "close_time": 1766408399999, "quote_volume": 11313.51672, "trades": 502, "taker_buy_base": 79071.0, "taker_buy_quote": 2918.52147 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.03633, "high": 0.03645, "low": 0.03599, "close": 0.03618, "volume": 95735.0, "close_time": 1766411999999, "quote_volume": 3461.4669, "trades": 100, "taker_buy_base": 45349.0, "taker_buy_quote": 1639.86211 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.03619, "high": 0.03738, "low": 0.03615, "close": 0.03703, "volume": 143995.0, "close_time": 1766415599999, "quote_volume": 5309.44557, "trades": 183, "taker_buy_base": 102902.0, "taker_buy_quote": 3789.964 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.03683, "high": 0.03693, "low": 0.03644, "close": 0.03682, "volume": 57069.0, "close_time": 1766419199999, "quote_volume": 2094.49619, "trades": 97, "taker_buy_base": 32728.0, "taker_buy_quote": 1202.38394 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.03679, "high": 0.03688, "low": 0.03639, "close": 0.03659, "volume": 158455.0, "close_time": 1766422799999, "quote_volume": 5803.79131, "trades": 79, "taker_buy_base": 24400.0, "taker_buy_quote": 893.65095 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.03644, "high": 0.03669, "low": 0.03644, "close": 0.03667, "volume": 29903.0, "close_time": 1766426399999, "quote_volume": 1093.05529, "trades": 39, "taker_buy_base": 27376.0, "taker_buy_quote": 1000.81776 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.03674, "high": 0.03679, "low": 0.03649, "close": 0.03663, "volume": 16842.0, "close_time": 1766429999999, "quote_volume": 616.83868, "trades": 19, "taker_buy_base": 4014.0, "taker_buy_quote": 147.31907 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.03665, "high": 0.03692, "low": 0.03655, "close": 0.03692, "volume": 62448.0, "close_time": 1766433599999, "quote_volume": 2287.17483, "trades": 67, "taker_buy_base": 21300.0, "taker_buy_quote": 781.31181 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.03694, "high": 0.03749, "low": 0.03694, "close": 0.0373, "volume": 490291.0, "close_time": 1766437199999, "quote_volume": 18273.14388, "trades": 160, "taker_buy_base": 99314.0, "taker_buy_quote": 3699.0211 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0373, "high": 0.03755, "low": 0.03718, "close": 0.03734, "volume": 87445.0, "close_time": 1766440799999, "quote_volume": 3270.45407, "trades": 107, "taker_buy_base": 45590.0, "taker_buy_quote": 1706.31928 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.03734, "high": 0.03748, "low": 0.03687, "close": 0.03743, "volume": 44376.0, "close_time": 1766444399999, "quote_volume": 1646.77381, "trades": 54, "taker_buy_base": 14726.0, "taker_buy_quote": 549.06874 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0375, "high": 0.03759, "low": 0.03741, "close": 0.03746, "volume": 23196.0, "close_time": 1766447999999, "quote_volume": 869.8531, "trades": 25, "taker_buy_base": 8387.0, "taker_buy_quote": 315.11317 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03741, "high": 0.03776, "low": 0.03729, "close": 0.03747, "volume": 65117.0, "close_time": 1766451599999, "quote_volume": 2439.92152, "trades": 85, "taker_buy_base": 9178.0, "taker_buy_quote": 344.60865 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.03747, "high": 0.03759, "low": 0.03734, "close": 0.03759, "volume": 58670.0, "close_time": 1766455199999, "quote_volume": 2199.01937, "trades": 58, "taker_buy_base": 18835.0, "taker_buy_quote": 705.94519 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.03754, "high": 0.03798, "low": 0.03753, "close": 0.0377, "volume": 50289.0, "close_time": 1766458799999, "quote_volume": 1890.76703, "trades": 30, "taker_buy_base": 41306.0, "taker_buy_quote": 1551.17696 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.03769, "high": 0.03819, "low": 0.03742, "close": 0.03807, "volume": 30886.0, "close_time": 1766462399999, "quote_volume": 1170.19857, "trades": 67, "taker_buy_base": 16027.0, "taker_buy_quote": 610.1126 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.03822, "high": 0.03845, "low": 0.03687, "close": 0.0371, "volume": 74759.0, "close_time": 1766465999999, "quote_volume": 2817.38986, "trades": 151, "taker_buy_base": 26338.0, "taker_buy_quote": 984.30474 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0371, "high": 0.03744, "low": 0.03703, "close": 0.03744, "volume": 36488.0, "close_time": 1766469599999, "quote_volume": 1355.37428, "trades": 76, "taker_buy_base": 8649.0, "taker_buy_quote": 321.82027 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.03738, "high": 0.03796, "low": 0.03727, "close": 0.03793, "volume": 31327.0, "close_time": 1766473199999, "quote_volume": 1175.14346, "trades": 60, "taker_buy_base": 27721.0, "taker_buy_quote": 1040.16198 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.03803, "high": 0.03828, "low": 0.03763, "close": 0.03764, "volume": 56480.0, "close_time": 1766476799999, "quote_volume": 2143.27649, "trades": 112, "taker_buy_base": 33398.0, "taker_buy_quote": 1268.7011 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.03759, "high": 0.03852, "low": 0.03755, "close": 0.03828, "volume": 128443.0, "close_time": 1766480399999, "quote_volume": 4913.99437, "trades": 108, "taker_buy_base": 81665.0, "taker_buy_quote": 3116.70751 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.03835, "high": 0.03852, "low": 0.03746, "close": 0.03747, "volume": 99949.0, "close_time": 1766483999999, "quote_volume": 3805.60589, "trades": 126, "taker_buy_base": 39749.0, "taker_buy_quote": 1511.55982 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.03752, "high": 0.03773, "low": 0.03716, "close": 0.03733, "volume": 81971.0, "close_time": 1766487599999, "quote_volume": 3070.73943, "trades": 139, "taker_buy_base": 33250.0, "taker_buy_quote": 1245.18188 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.03727, "high": 0.03729, "low": 0.03675, "close": 0.03675, "volume": 42244.0, "close_time": 1766491199999, "quote_volume": 1560.58205, "trades": 69, "taker_buy_base": 37864.0, "taker_buy_quote": 1398.10465 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.03667, "high": 0.03709, "low": 0.03666, "close": 0.03709, "volume": 43452.0, "close_time": 1766494799999, "quote_volume": 1601.13106, "trades": 63, "taker_buy_base": 28246.0, "taker_buy_quote": 1042.20751 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.03707, "high": 0.03741, "low": 0.03693, "close": 0.03739, "volume": 41697.0, "close_time": 1766498399999, "quote_volume": 1547.79926, "trades": 75, "taker_buy_base": 24212.0, "taker_buy_quote": 899.22948 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.03742, "high": 0.03759, "low": 0.03661, "close": 0.0367, "volume": 37283.0, "close_time": 1766501999999, "quote_volume": 1390.48337, "trades": 65, "taker_buy_base": 18584.0, "taker_buy_quote": 692.45383 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.03688, "high": 0.03739, "low": 0.03688, "close": 0.03739, "volume": 17490.0, "close_time": 1766505599999, "quote_volume": 650.3381, "trades": 34, "taker_buy_base": 13903.0, "taker_buy_quote": 517.18838 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.03738, "high": 0.03771, "low": 0.03717, "close": 0.03723, "volume": 16708.0, "close_time": 1766509199999, "quote_volume": 625.06191, "trades": 33, "taker_buy_base": 5583.0, "taker_buy_quote": 209.20985 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.03723, "high": 0.03734, "low": 0.03702, "close": 0.03702, "volume": 24396.0, "close_time": 1766512799999, "quote_volume": 908.396, "trades": 91, "taker_buy_base": 4207.0, "taker_buy_quote": 156.48475 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.03703, "high": 0.0374, "low": 0.03701, "close": 0.03725, "volume": 25435.0, "close_time": 1766516399999, "quote_volume": 946.11502, "trades": 38, "taker_buy_base": 18068.0, "taker_buy_quote": 671.60796 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.03728, "high": 0.0373, "low": 0.03697, "close": 0.03719, "volume": 27997.0, "close_time": 1766519999999, "quote_volume": 1039.69096, "trades": 35, "taker_buy_base": 18534.0, "taker_buy_quote": 688.41223 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0372, "high": 0.03749, "low": 0.03719, "close": 0.03736, "volume": 13743.0, "close_time": 1766523599999, "quote_volume": 513.4208, "trades": 24, "taker_buy_base": 12321.0, "taker_buy_quote": 460.52678 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.03726, "high": 0.03726, "low": 0.03709, "close": 0.03719, "volume": 8552.0, "close_time": 1766527199999, "quote_volume": 318.01644, "trades": 15, "taker_buy_base": 6534.0, "taker_buy_quote": 242.99942 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.03722, "high": 0.03724, "low": 0.03697, "close": 0.03705, "volume": 48177.0, "close_time": 1766530799999, "quote_volume": 1787.40709, "trades": 205, "taker_buy_base": 9548.0, "taker_buy_quote": 354.54754 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.03697, "high": 0.03697, "low": 0.03666, "close": 0.0369, "volume": 33041.0, "close_time": 1766534399999, "quote_volume": 1215.3913, "trades": 43, "taker_buy_base": 19131.0, "taker_buy_quote": 704.79168 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03701, "high": 0.03739, "low": 0.03677, "close": 0.03684, "volume": 26772.0, "close_time": 1766537999999, "quote_volume": 991.60116, "trades": 57, "taker_buy_base": 17194.0, "taker_buy_quote": 637.68081 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.03692, "high": 0.03696, "low": 0.03649, "close": 0.0365, "volume": 34311.0, "close_time": 1766541599999, "quote_volume": 1256.43767, "trades": 22, "taker_buy_base": 32174.0, "taker_buy_quote": 1177.7892 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.03642, "high": 0.03643, "low": 0.03601, "close": 0.03617, "volume": 13782.0, "close_time": 1766545199999, "quote_volume": 499.34252, "trades": 27, "taker_buy_base": 9384.0, "taker_buy_quote": 339.99363 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0362, "high": 0.03643, "low": 0.036, "close": 0.03629, "volume": 42656.0, "close_time": 1766548799999, "quote_volume": 1544.76501, "trades": 55, "taker_buy_base": 28509.0, "taker_buy_quote": 1032.4491 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.03632, "high": 0.03651, "low": 0.03622, "close": 0.03622, "volume": 13877.0, "close_time": 1766552399999, "quote_volume": 504.59728, "trades": 28, "taker_buy_base": 11583.0, "taker_buy_quote": 421.19651 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0362, "high": 0.03629, "low": 0.03604, "close": 0.03629, "volume": 11291.0, "close_time": 1766555999999, "quote_volume": 407.91822, "trades": 23, "taker_buy_base": 4397.0, "taker_buy_quote": 158.86163 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.03626, "high": 0.03628, "low": 0.03604, "close": 0.03622, "volume": 10337.0, "close_time": 1766559599999, "quote_volume": 373.82785, "trades": 20, "taker_buy_base": 3815.0, "taker_buy_quote": 138.01784 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.03635, "high": 0.03641, "low": 0.03627, "close": 0.03629, "volume": 6134.0, "close_time": 1766563199999, "quote_volume": 223.06157, "trades": 11, "taker_buy_base": 6134.0, "taker_buy_quote": 223.06157 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.03634, "high": 0.03654, "low": 0.03633, "close": 0.03649, "volume": 16037.0, "close_time": 1766566799999, "quote_volume": 584.39862, "trades": 30, "taker_buy_base": 5936.0, "taker_buy_quote": 216.30237 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.03655, "high": 0.03663, "low": 0.03639, "close": 0.03639, "volume": 12539.0, "close_time": 1766570399999, "quote_volume": 458.17049, "trades": 25, "taker_buy_base": 8991.0, "taker_buy_quote": 328.68112 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.03644, "high": 0.03684, "low": 0.03639, "close": 0.03682, "volume": 5847.0, "close_time": 1766573999999, "quote_volume": 213.94554, "trades": 14, "taker_buy_base": 4119.0, "taker_buy_quote": 150.3033 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0369, "high": 0.03726, "low": 0.0369, "close": 0.03715, "volume": 35200.0, "close_time": 1766577599999, "quote_volume": 1308.24041, "trades": 37, "taker_buy_base": 31961.0, "taker_buy_quote": 1188.26385 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.03715, "high": 0.03745, "low": 0.03715, "close": 0.03745, "volume": 24100.0, "close_time": 1766581199999, "quote_volume": 899.15945, "trades": 47, "taker_buy_base": 14180.0, "taker_buy_quote": 529.46606 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.03743, "high": 0.03768, "low": 0.03683, "close": 0.03689, "volume": 82749.0, "close_time": 1766584799999, "quote_volume": 3093.92293, "trades": 105, "taker_buy_base": 49979.0, "taker_buy_quote": 1879.09998 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.03693, "high": 0.03696, "low": 0.03659, "close": 0.03688, "volume": 30197.0, "close_time": 1766588399999, "quote_volume": 1111.11224, "trades": 63, "taker_buy_base": 10104.0, "taker_buy_quote": 371.92996 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.03693, "high": 0.03726, "low": 0.03693, "close": 0.03719, "volume": 4656.0, "close_time": 1766591999999, "quote_volume": 173.00078, "trades": 9, "taker_buy_base": 3443.0, "taker_buy_quote": 128.0191 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.03718, "high": 0.03723, "low": 0.03714, "close": 0.03714, "volume": 11910.0, "close_time": 1766595599999, "quote_volume": 442.82501, "trades": 24, "taker_buy_base": 10699.0, "taker_buy_quote": 397.82026 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.03721, "high": 0.03744, "low": 0.03721, "close": 0.03727, "volume": 6515.0, "close_time": 1766599199999, "quote_volume": 243.05496, "trades": 15, "taker_buy_base": 1472.0, "taker_buy_quote": 55.00162 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.03729, "high": 0.03729, "low": 0.03715, "close": 0.03717, "volume": 5349.0, "close_time": 1766602799999, "quote_volume": 199.06445, "trades": 13, "taker_buy_base": 1614.0, "taker_buy_quote": 59.99234 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.03714, "high": 0.03719, "low": 0.03712, "close": 0.03718, "volume": 9938.0, "close_time": 1766606399999, "quote_volume": 369.34091, "trades": 18, "taker_buy_base": 7305.0, "taker_buy_quote": 271.51309 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.03721, "high": 0.03721, "low": 0.03707, "close": 0.03708, "volume": 12657.0, "close_time": 1766609999999, "quote_volume": 470.1557, "trades": 21, "taker_buy_base": 7280.0, "taker_buy_quote": 270.3281 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.03707, "high": 0.03717, "low": 0.03704, "close": 0.03717, "volume": 6682.0, "close_time": 1766613599999, "quote_volume": 247.96785, "trades": 14, "taker_buy_base": 4254.0, "taker_buy_quote": 157.94176 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.03724, "high": 0.03726, "low": 0.03724, "close": 0.03726, "volume": 806.0, "close_time": 1766617199999, "quote_volume": 30.0235, "trades": 2, "taker_buy_base": 806.0, "taker_buy_quote": 30.0235 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.03713, "high": 0.03716, "low": 0.03706, "close": 0.03715, "volume": 12449.0, "close_time": 1766620799999, "quote_volume": 462.0711, "trades": 21, "taker_buy_base": 4541.0, "taker_buy_quote": 168.51892 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03712, "high": 0.03712, "low": 0.03678, "close": 0.03678, "volume": 6958.0, "close_time": 1766624399999, "quote_volume": 257.70776, "trades": 12, "taker_buy_base": 277.0, "taker_buy_quote": 10.26839 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.03678, "high": 0.03682, "low": 0.03678, "close": 0.03682, "volume": 1898.0, "close_time": 1766627999999, "quote_volume": 69.84509, "trades": 5, "taker_buy_base": 1630.0, "taker_buy_quote": 59.98805 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.03683, "high": 0.03702, "low": 0.03682, "close": 0.0369, "volume": 10188.0, "close_time": 1766631599999, "quote_volume": 376.38008, "trades": 16, "taker_buy_base": 8969.0, "taker_buy_quote": 331.34214 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.03692, "high": 0.03702, "low": 0.03689, "close": 0.03702, "volume": 13914.0, "close_time": 1766635199999, "quote_volume": 514.38935, "trades": 21, "taker_buy_base": 13914.0, "taker_buy_quote": 514.38935 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.03704, "high": 0.03708, "low": 0.037, "close": 0.037, "volume": 4091.0, "close_time": 1766638799999, "quote_volume": 151.50847, "trades": 7, "taker_buy_base": 1349.0, "taker_buy_quote": 49.97221 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.03702, "high": 0.03702, "low": 0.0368, "close": 0.03692, "volume": 9775.0, "close_time": 1766642399999, "quote_volume": 360.84793, "trades": 16, "taker_buy_base": 2234.0, "taker_buy_quote": 82.44272 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.03697, "high": 0.03697, "low": 0.03689, "close": 0.03695, "volume": 12287.0, "close_time": 1766645999999, "quote_volume": 453.83399, "trades": 20, "taker_buy_base": 406.0, "taker_buy_quote": 15.0017 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.03704, "high": 0.03704, "low": 0.03696, "close": 0.03701, "volume": 5147.0, "close_time": 1766649599999, "quote_volume": 190.46414, "trades": 8, "taker_buy_base": 4694.0, "taker_buy_quote": 173.68502 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.03697, "high": 0.03708, "low": 0.03672, "close": 0.03686, "volume": 67139.0, "close_time": 1766653199999, "quote_volume": 2476.60125, "trades": 120, "taker_buy_base": 11521.0, "taker_buy_quote": 425.62427 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.03692, "high": 0.03696, "low": 0.03683, "close": 0.03689, "volume": 7121.0, "close_time": 1766656799999, "quote_volume": 262.80373, "trades": 15, "taker_buy_base": 2245.0, "taker_buy_quote": 82.77986 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.03686, "high": 0.03691, "low": 0.03648, "close": 0.03651, "volume": 21896.0, "close_time": 1766660399999, "quote_volume": 802.86149, "trades": 28, "taker_buy_base": 11512.0, "taker_buy_quote": 421.87964 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.03658, "high": 0.0368, "low": 0.03658, "close": 0.03676, "volume": 16573.0, "close_time": 1766663999999, "quote_volume": 608.64765, "trades": 19, "taker_buy_base": 6106.0, "taker_buy_quote": 224.18952 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.03675, "high": 0.03678, "low": 0.03673, "close": 0.03674, "volume": 2546.0, "close_time": 1766667599999, "quote_volume": 93.56142, "trades": 5, "taker_buy_base": 1730.0, "taker_buy_quote": 63.58158 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.03664, "high": 0.03665, "low": 0.03651, "close": 0.03651, "volume": 4473.0, "close_time": 1766671199999, "quote_volume": 163.76185, "trades": 8, "taker_buy_base": 3422.0, "taker_buy_quote": 125.3807 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.03649, "high": 0.03655, "low": 0.03638, "close": 0.03654, "volume": 24952.0, "close_time": 1766674799999, "quote_volume": 908.76493, "trades": 48, "taker_buy_base": 22180.0, "taker_buy_quote": 807.61863 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.03644, "high": 0.03677, "low": 0.03644, "close": 0.03667, "volume": 9765.0, "close_time": 1766678399999, "quote_volume": 357.18121, "trades": 23, "taker_buy_base": 8812.0, "taker_buy_quote": 322.1598 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.03666, "high": 0.03675, "low": 0.03643, "close": 0.03651, "volume": 22824.0, "close_time": 1766681999999, "quote_volume": 836.05202, "trades": 36, "taker_buy_base": 1463.0, "taker_buy_quote": 53.67118 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.03648, "high": 0.03655, "low": 0.03646, "close": 0.03652, "volume": 15167.0, "close_time": 1766685599999, "quote_volume": 553.96805, "trades": 22, "taker_buy_base": 411.0, "taker_buy_quote": 15.01794 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.03659, "high": 0.03659, "low": 0.03653, "close": 0.03656, "volume": 4793.0, "close_time": 1766689199999, "quote_volume": 175.27587, "trades": 8, "taker_buy_base": 2144.0, "taker_buy_quote": 78.40104 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0365, "high": 0.0365, "low": 0.03621, "close": 0.03638, "volume": 227132.0, "close_time": 1766692799999, "quote_volume": 8228.36691, "trades": 17, "taker_buy_base": 2239.0, "taker_buy_quote": 81.59554 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.03643, "high": 0.03655, "low": 0.03638, "close": 0.03649, "volume": 53235.0, "close_time": 1766696399999, "quote_volume": 1938.84026, "trades": 22, "taker_buy_base": 21116.0, "taker_buy_quote": 768.35126 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.03653, "high": 0.03653, "low": 0.03653, "close": 0.03653, "volume": 411.0, "close_time": 1766699999999, "quote_volume": 15.01383, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.03645, "high": 0.03645, "low": 0.03583, "close": 0.03588, "volume": 135337.0, "close_time": 1766703599999, "quote_volume": 4884.13734, "trades": 49, "taker_buy_base": 133180.0, "taker_buy_quote": 4805.82391 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.03598, "high": 0.03605, "low": 0.03567, "close": 0.03571, "volume": 16206.0, "close_time": 1766707199999, "quote_volume": 580.29581, "trades": 36, "taker_buy_base": 9224.0, "taker_buy_quote": 329.99293 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.03569, "high": 0.03569, "low": 0.03482, "close": 0.0349, "volume": 100386.0, "close_time": 1766710799999, "quote_volume": 3538.51934, "trades": 73, "taker_buy_base": 12752.0, "taker_buy_quote": 450.3895 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.03502, "high": 0.03515, "low": 0.03502, "close": 0.03512, "volume": 9821.0, "close_time": 1766714399999, "quote_volume": 344.66426, "trades": 23, "taker_buy_base": 1281.0, "taker_buy_quote": 44.99726 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.03522, "high": 0.03586, "low": 0.03522, "close": 0.03548, "volume": 33095.0, "close_time": 1766717999999, "quote_volume": 1176.1887, "trades": 42, "taker_buy_base": 24580.0, "taker_buy_quote": 874.13096 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0355, "high": 0.03551, "low": 0.03525, "close": 0.03525, "volume": 15006.0, "close_time": 1766721599999, "quote_volume": 530.21659, "trades": 38, "taker_buy_base": 9419.0, "taker_buy_quote": 332.46057 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.03523, "high": 0.03544, "low": 0.03518, "close": 0.03537, "volume": 10819.0, "close_time": 1766725199999, "quote_volume": 382.50043, "trades": 18, "taker_buy_base": 9547.0, "taker_buy_quote": 337.50979 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.03537, "high": 0.03551, "low": 0.03537, "close": 0.03551, "volume": 2963.0, "close_time": 1766728799999, "quote_volume": 104.96602, "trades": 7, "taker_buy_base": 1271.0, "taker_buy_quote": 45.00182 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.03547, "high": 0.03552, "low": 0.03545, "close": 0.03545, "volume": 4980.0, "close_time": 1766732399999, "quote_volume": 176.69713, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0354, "high": 0.0364, "low": 0.03533, "close": 0.03542, "volume": 13695.0, "close_time": 1766735999999, "quote_volume": 486.30646, "trades": 28, "taker_buy_base": 10779.0, "taker_buy_quote": 382.98655 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.03533, "high": 0.0354, "low": 0.03528, "close": 0.03532, "volume": 7497.0, "close_time": 1766739599999, "quote_volume": 264.88882, "trades": 15, "taker_buy_base": 425.0, "taker_buy_quote": 15.01525 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.03531, "high": 0.03537, "low": 0.03527, "close": 0.03536, "volume": 6870.0, "close_time": 1766743199999, "quote_volume": 242.6717, "trades": 15, "taker_buy_base": 4093.0, "taker_buy_quote": 144.63494 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.03534, "high": 0.03539, "low": 0.03527, "close": 0.03539, "volume": 3667.0, "close_time": 1766746799999, "quote_volume": 129.59738, "trades": 8, "taker_buy_base": 2368.0, "taker_buy_quote": 83.72752 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.03543, "high": 0.03557, "low": 0.03542, "close": 0.03557, "volume": 1479.0, "close_time": 1766750399999, "quote_volume": 52.48286, "trades": 4, "taker_buy_base": 548.0, "taker_buy_quote": 19.49236 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.03561, "high": 0.03563, "low": 0.03553, "close": 0.03556, "volume": 6301.0, "close_time": 1766753999999, "quote_volume": 224.02441, "trades": 9, "taker_buy_base": 3191.0, "taker_buy_quote": 113.50923 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.03557, "high": 0.03562, "low": 0.03555, "close": 0.03562, "volume": 3367.0, "close_time": 1766757599999, "quote_volume": 119.75587, "trades": 7, "taker_buy_base": 3367.0, "taker_buy_quote": 119.75587 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.03562, "high": 0.03562, "low": 0.03527, "close": 0.03535, "volume": 14355.0, "close_time": 1766761199999, "quote_volume": 508.31827, "trades": 20, "taker_buy_base": 7351.0, "taker_buy_quote": 260.15565 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.03534, "high": 0.03593, "low": 0.03517, "close": 0.03593, "volume": 56522.0, "close_time": 1766764799999, "quote_volume": 2015.57143, "trades": 69, "taker_buy_base": 13581.0, "taker_buy_quote": 483.24348 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.03595, "high": 0.03606, "low": 0.03581, "close": 0.03581, "volume": 10693.0, "close_time": 1766768399999, "quote_volume": 384.27784, "trades": 23, "taker_buy_base": 6208.0, "taker_buy_quote": 223.21843 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.03582, "high": 0.03597, "low": 0.03582, "close": 0.03592, "volume": 6658.0, "close_time": 1766771999999, "quote_volume": 238.98348, "trades": 17, "taker_buy_base": 6658.0, "taker_buy_quote": 238.98348 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.03597, "high": 0.03626, "low": 0.03597, "close": 0.03626, "volume": 5705.0, "close_time": 1766775599999, "quote_volume": 205.77044, "trades": 13, "taker_buy_base": 5142.0, "taker_buy_quote": 185.5039 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.03629, "high": 0.03647, "low": 0.03629, "close": 0.03644, "volume": 5399.0, "close_time": 1766779199999, "quote_volume": 196.56553, "trades": 12, "taker_buy_base": 1237.0, "taker_buy_quote": 44.96489 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.03647, "high": 0.03676, "low": 0.03645, "close": 0.03667, "volume": 3608.0, "close_time": 1766782799999, "quote_volume": 131.97059, "trades": 10, "taker_buy_base": 984.0, "taker_buy_quote": 35.98709 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.03667, "high": 0.03718, "low": 0.03667, "close": 0.03683, "volume": 30743.0, "close_time": 1766786399999, "quote_volume": 1137.91018, "trades": 48, "taker_buy_base": 24777.0, "taker_buy_quote": 917.43564 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.03698, "high": 0.03728, "low": 0.03695, "close": 0.03708, "volume": 19013.0, "close_time": 1766789999999, "quote_volume": 705.8217, "trades": 46, "taker_buy_base": 4734.0, "taker_buy_quote": 175.68285 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.03718, "high": 0.03719, "low": 0.03696, "close": 0.03715, "volume": 56382.0, "close_time": 1766793599999, "quote_volume": 2085.98218, "trades": 33, "taker_buy_base": 33906.0, "taker_buy_quote": 1253.84141 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.03733, "high": 0.03747, "low": 0.03728, "close": 0.03741, "volume": 22182.0, "close_time": 1766797199999, "quote_volume": 828.46447, "trades": 32, "taker_buy_base": 11757.0, "taker_buy_quote": 439.4028 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.03734, "high": 0.03734, "low": 0.03695, "close": 0.03725, "volume": 11396.0, "close_time": 1766800799999, "quote_volume": 423.07417, "trades": 25, "taker_buy_base": 5996.0, "taker_buy_quote": 222.71709 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.03726, "high": 0.03761, "low": 0.03707, "close": 0.03723, "volume": 80909.0, "close_time": 1766804399999, "quote_volume": 3024.45715, "trades": 84, "taker_buy_base": 17612.0, "taker_buy_quote": 657.96909 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.03715, "high": 0.03738, "low": 0.03715, "close": 0.03727, "volume": 8787.0, "close_time": 1766807999999, "quote_volume": 327.51278, "trades": 18, "taker_buy_base": 7136.0, "taker_buy_quote": 266.07318 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.03734, "high": 0.03751, "low": 0.03732, "close": 0.03747, "volume": 5778.0, "close_time": 1766811599999, "quote_volume": 216.20842, "trades": 14, "taker_buy_base": 1603.0, "taker_buy_quote": 59.98407 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.03746, "high": 0.03757, "low": 0.03744, "close": 0.03744, "volume": 5316.0, "close_time": 1766815199999, "quote_volume": 199.47908, "trades": 12, "taker_buy_base": 3318.0, "taker_buy_quote": 124.51418 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.03742, "high": 0.03753, "low": 0.03742, "close": 0.03752, "volume": 5330.0, "close_time": 1766818799999, "quote_volume": 199.8725, "trades": 10, "taker_buy_base": 4530.0, "taker_buy_quote": 169.8965 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.03755, "high": 0.03803, "low": 0.0375, "close": 0.03803, "volume": 13367.0, "close_time": 1766822399999, "quote_volume": 504.61893, "trades": 32, "taker_buy_base": 10618.0, "taker_buy_quote": 401.27741 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.03803, "high": 0.03803, "low": 0.03746, "close": 0.03767, "volume": 10409.0, "close_time": 1766825999999, "quote_volume": 392.37626, "trades": 25, "taker_buy_base": 4694.0, "taker_buy_quote": 177.20612 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0377, "high": 0.0378, "low": 0.03766, "close": 0.0377, "volume": 4230.0, "close_time": 1766829599999, "quote_volume": 159.59568, "trades": 12, "taker_buy_base": 1724.0, "taker_buy_quote": 65.01596 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.03772, "high": 0.03803, "low": 0.03736, "close": 0.03748, "volume": 28145.0, "close_time": 1766833199999, "quote_volume": 1064.66027, "trades": 31, "taker_buy_base": 4249.0, "taker_buy_quote": 160.7166 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.03757, "high": 0.03766, "low": 0.03743, "close": 0.03766, "volume": 23458.0, "close_time": 1766836799999, "quote_volume": 879.5363, "trades": 20, "taker_buy_base": 19258.0, "taker_buy_quote": 722.02251 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.03772, "high": 0.03773, "low": 0.03762, "close": 0.03762, "volume": 5371.0, "close_time": 1766840399999, "quote_volume": 202.41386, "trades": 14, "taker_buy_base": 1713.0, "taker_buy_quote": 64.5769 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.03754, "high": 0.03758, "low": 0.03738, "close": 0.03745, "volume": 18145.0, "close_time": 1766843999999, "quote_volume": 680.53036, "trades": 38, "taker_buy_base": 3139.0, "taker_buy_quote": 117.58994 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0375, "high": 0.03775, "low": 0.0375, "close": 0.03775, "volume": 21932.0, "close_time": 1766847599999, "quote_volume": 825.73928, "trades": 35, "taker_buy_base": 14459.0, "taker_buy_quote": 543.74559 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.03773, "high": 0.03783, "low": 0.03764, "close": 0.03783, "volume": 9287.0, "close_time": 1766851199999, "quote_volume": 350.42023, "trades": 19, "taker_buy_base": 3359.0, "taker_buy_quote": 126.96411 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.03785, "high": 0.0379, "low": 0.03773, "close": 0.03773, "volume": 14816.0, "close_time": 1766854799999, "quote_volume": 560.63396, "trades": 29, "taker_buy_base": 8074.0, "taker_buy_quote": 305.79398 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.03772, "high": 0.03802, "low": 0.03772, "close": 0.03795, "volume": 27540.0, "close_time": 1766858399999, "quote_volume": 1043.94812, "trades": 25, "taker_buy_base": 10574.0, "taker_buy_quote": 401.21529 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.03796, "high": 0.03804, "low": 0.03788, "close": 0.03788, "volume": 14381.0, "close_time": 1766861999999, "quote_volume": 546.14868, "trades": 29, "taker_buy_base": 13000.0, "taker_buy_quote": 493.7477 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.03778, "high": 0.03778, "low": 0.03773, "close": 0.03774, "volume": 21244.0, "close_time": 1766865599999, "quote_volume": 802.0554, "trades": 19, "taker_buy_base": 13563.0, "taker_buy_quote": 511.98351 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.03777, "high": 0.03779, "low": 0.03768, "close": 0.03768, "volume": 2373.0, "close_time": 1766869199999, "quote_volume": 89.59019, "trades": 5, "taker_buy_base": 398.0, "taker_buy_quote": 15.01256 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.03771, "high": 0.03771, "low": 0.03768, "close": 0.0377, "volume": 1752.0, "close_time": 1766872799999, "quote_volume": 66.03814, "trades": 4, "taker_buy_base": 1386.0, "taker_buy_quote": 52.23628 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.03786, "high": 0.03787, "low": 0.03782, "close": 0.03782, "volume": 11769.0, "close_time": 1766876399999, "quote_volume": 445.32543, "trades": 23, "taker_buy_base": 590.0, "taker_buy_quote": 22.3374 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.03784, "high": 0.03807, "low": 0.03781, "close": 0.03801, "volume": 25997.0, "close_time": 1766879999999, "quote_volume": 986.88735, "trades": 35, "taker_buy_base": 19809.0, "taker_buy_quote": 752.54756 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03795, "high": 0.03798, "low": 0.03788, "close": 0.03791, "volume": 7957.0, "close_time": 1766883599999, "quote_volume": 301.90499, "trades": 17, "taker_buy_base": 4805.0, "taker_buy_quote": 182.38915 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.03791, "high": 0.03792, "low": 0.03784, "close": 0.03784, "volume": 4938.0, "close_time": 1766887199999, "quote_volume": 187.11405, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.03785, "high": 0.03785, "low": 0.03777, "close": 0.03777, "volume": 1780.0, "close_time": 1766890799999, "quote_volume": 67.30948, "trades": 4, "taker_buy_base": 986.0, "taker_buy_quote": 37.3201 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.03779, "high": 0.03779, "low": 0.03765, "close": 0.03767, "volume": 16136.0, "close_time": 1766894399999, "quote_volume": 608.30332, "trades": 29, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.03767, "high": 0.03777, "low": 0.03765, "close": 0.03769, "volume": 14066.0, "close_time": 1766897999999, "quote_volume": 530.11618, "trades": 30, "taker_buy_base": 6811.0, "taker_buy_quote": 256.92147 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.03763, "high": 0.03767, "low": 0.03761, "close": 0.03762, "volume": 6872.0, "close_time": 1766901599999, "quote_volume": 258.67162, "trades": 15, "taker_buy_base": 6076.0, "taker_buy_quote": 228.69426 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.03754, "high": 0.03759, "low": 0.03752, "close": 0.03752, "volume": 7309.0, "close_time": 1766905199999, "quote_volume": 274.47104, "trades": 14, "taker_buy_base": 401.0, "taker_buy_quote": 15.07359 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.03752, "high": 0.03752, "low": 0.0375, "close": 0.03751, "volume": 1200.0, "close_time": 1766908799999, "quote_volume": 45.012, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.03757, "high": 0.03757, "low": 0.03751, "close": 0.03752, "volume": 4489.0, "close_time": 1766912399999, "quote_volume": 168.49309, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.03752, "high": 0.03752, "low": 0.03744, "close": 0.03749, "volume": 6891.0, "close_time": 1766915999999, "quote_volume": 258.31174, "trades": 12, "taker_buy_base": 2950.0, "taker_buy_quote": 110.5483 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.03751, "high": 0.03768, "low": 0.03751, "close": 0.03752, "volume": 26867.0, "close_time": 1766919599999, "quote_volume": 1009.1164, "trades": 32, "taker_buy_base": 24142.0, "taker_buy_quote": 906.82075 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.03758, "high": 0.03777, "low": 0.03758, "close": 0.03765, "volume": 14638.0, "close_time": 1766923199999, "quote_volume": 550.49804, "trades": 39, "taker_buy_base": 13840.0, "taker_buy_quote": 520.49324 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.03763, "high": 0.03774, "low": 0.03757, "close": 0.03762, "volume": 29193.0, "close_time": 1766926799999, "quote_volume": 1101.26863, "trades": 11, "taker_buy_base": 1594.0, "taker_buy_quote": 60.02996 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.03763, "high": 0.03763, "low": 0.03763, "close": 0.03763, "volume": 399.0, "close_time": 1766930399999, "quote_volume": 15.01437, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.03768, "high": 0.03777, "low": 0.03764, "close": 0.03777, "volume": 4107.0, "close_time": 1766933999999, "quote_volume": 154.78546, "trades": 8, "taker_buy_base": 1938.0, "taker_buy_quote": 73.0912 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.03772, "high": 0.03772, "low": 0.03762, "close": 0.03762, "volume": 3173.0, "close_time": 1766937599999, "quote_volume": 119.5461, "trades": 8, "taker_buy_base": 798.0, "taker_buy_quote": 30.02076 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.03758, "high": 0.03769, "low": 0.03752, "close": 0.03769, "volume": 35967.0, "close_time": 1766941199999, "quote_volume": 1350.21486, "trades": 30, "taker_buy_base": 27996.0, "taker_buy_quote": 1050.5625 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.03753, "high": 0.0377, "low": 0.0375, "close": 0.0377, "volume": 7460.0, "close_time": 1766944799999, "quote_volume": 280.32998, "trades": 19, "taker_buy_base": 5919.0, "taker_buy_quote": 222.51678 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.03749, "high": 0.03749, "low": 0.03707, "close": 0.03707, "volume": 11291.0, "close_time": 1766948399999, "quote_volume": 420.61575, "trades": 25, "taker_buy_base": 403.0, "taker_buy_quote": 15.00772 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.03708, "high": 0.03715, "low": 0.03703, "close": 0.03703, "volume": 30009.0, "close_time": 1766951999999, "quote_volume": 1112.64431, "trades": 11, "taker_buy_base": 25845.0, "taker_buy_quote": 958.25841 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.03698, "high": 0.03698, "low": 0.03697, "close": 0.03697, "volume": 954.0, "close_time": 1766955599999, "quote_volume": 35.27302, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.03697, "high": 0.03698, "low": 0.03684, "close": 0.03695, "volume": 22179.0, "close_time": 1766959199999, "quote_volume": 819.32352, "trades": 77, "taker_buy_base": 590.0, "taker_buy_quote": 21.8005 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.03692, "high": 0.03695, "low": 0.03684, "close": 0.03695, "volume": 3560.0, "close_time": 1766962799999, "quote_volume": 131.33113, "trades": 9, "taker_buy_base": 1934.0, "taker_buy_quote": 71.35214 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.03699, "high": 0.03716, "low": 0.03697, "close": 0.03716, "volume": 6167.0, "close_time": 1766966399999, "quote_volume": 228.60128, "trades": 14, "taker_buy_base": 2166.0, "taker_buy_quote": 80.30734 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03714, "high": 0.03731, "low": 0.03714, "close": 0.03723, "volume": 6655.0, "close_time": 1766969999999, "quote_volume": 247.8151, "trades": 14, "taker_buy_base": 5704.0, "taker_buy_quote": 212.45869 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0371, "high": 0.03729, "low": 0.03702, "close": 0.03729, "volume": 7874.0, "close_time": 1766973599999, "quote_volume": 292.29733, "trades": 18, "taker_buy_base": 5996.0, "taker_buy_quote": 222.45456 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.03724, "high": 0.03746, "low": 0.03723, "close": 0.03723, "volume": 11014.0, "close_time": 1766977199999, "quote_volume": 411.59652, "trades": 26, "taker_buy_base": 9112.0, "taker_buy_quote": 340.60422 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.03731, "high": 0.03739, "low": 0.03731, "close": 0.03739, "volume": 1606.0, "close_time": 1766980799999, "quote_volume": 59.98402, "trades": 5, "taker_buy_base": 1606.0, "taker_buy_quote": 59.98402 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.03739, "high": 0.0375, "low": 0.03737, "close": 0.0375, "volume": 4746.0, "close_time": 1766984399999, "quote_volume": 177.69447, "trades": 11, "taker_buy_base": 3945.0, "taker_buy_quote": 147.7171 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0375, "high": 0.0375, "low": 0.03734, "close": 0.03739, "volume": 7095.0, "close_time": 1766987999999, "quote_volume": 265.53894, "trades": 19, "taker_buy_base": 536.0, "taker_buy_quote": 20.084 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.03738, "high": 0.03774, "low": 0.03734, "close": 0.03774, "volume": 20622.0, "close_time": 1766991599999, "quote_volume": 773.9264, "trades": 39, "taker_buy_base": 10726.0, "taker_buy_quote": 403.9923 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.03762, "high": 0.03839, "low": 0.03752, "close": 0.03837, "volume": 66189.0, "close_time": 1766995199999, "quote_volume": 2505.18267, "trades": 40, "taker_buy_base": 36710.0, "taker_buy_quote": 1392.63201 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.03842, "high": 0.03857, "low": 0.03826, "close": 0.0385, "volume": 32813.0, "close_time": 1766998799999, "quote_volume": 1259.83938, "trades": 66, "taker_buy_base": 19262.0, "taker_buy_quote": 740.0535 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0385, "high": 0.03863, "low": 0.03803, "close": 0.03807, "volume": 16638.0, "close_time": 1767002399999, "quote_volume": 638.62756, "trades": 38, "taker_buy_base": 4171.0, "taker_buy_quote": 160.18335 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.03811, "high": 0.03824, "low": 0.03802, "close": 0.03809, "volume": 11357.0, "close_time": 1767005999999, "quote_volume": 432.5564, "trades": 24, "taker_buy_base": 2355.0, "taker_buy_quote": 89.76332 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.03807, "high": 0.03821, "low": 0.03793, "close": 0.03818, "volume": 11477.0, "close_time": 1767009599999, "quote_volume": 437.18281, "trades": 28, "taker_buy_base": 3123.0, "taker_buy_quote": 118.98464 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.03813, "high": 0.03865, "low": 0.03782, "close": 0.03822, "volume": 70111.0, "close_time": 1767013199999, "quote_volume": 2694.60696, "trades": 102, "taker_buy_base": 55965.0, "taker_buy_quote": 2153.50298 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.03824, "high": 0.03824, "low": 0.03781, "close": 0.03781, "volume": 6361.0, "close_time": 1767016799999, "quote_volume": 242.0767, "trades": 18, "taker_buy_base": 2612.0, "taker_buy_quote": 99.58577 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.03773, "high": 0.03809, "low": 0.03749, "close": 0.03771, "volume": 51631.0, "close_time": 1767020399999, "quote_volume": 1944.44996, "trades": 38, "taker_buy_base": 10717.0, "taker_buy_quote": 406.78878 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.03778, "high": 0.03802, "low": 0.03778, "close": 0.03791, "volume": 23536.0, "close_time": 1767023999999, "quote_volume": 893.80519, "trades": 28, "taker_buy_base": 15762.0, "taker_buy_quote": 598.81936 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.03789, "high": 0.03813, "low": 0.03777, "close": 0.03793, "volume": 26053.0, "close_time": 1767027599999, "quote_volume": 989.3774, "trades": 51, "taker_buy_base": 2432.0, "taker_buy_quote": 92.48411 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.03808, "high": 0.03898, "low": 0.03808, "close": 0.03872, "volume": 159753.0, "close_time": 1767031199999, "quote_volume": 6160.82042, "trades": 282, "taker_buy_base": 105499.0, "taker_buy_quote": 4067.62165 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0387, "high": 0.0389, "low": 0.03836, "close": 0.03848, "volume": 59278.0, "close_time": 1767034799999, "quote_volume": 2290.3623, "trades": 133, "taker_buy_base": 19805.0, "taker_buy_quote": 765.61222 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.03855, "high": 0.0386, "low": 0.03838, "close": 0.03841, "volume": 21477.0, "close_time": 1767038399999, "quote_volume": 827.15914, "trades": 46, "taker_buy_base": 9695.0, "taker_buy_quote": 373.61877 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.03841, "high": 0.03858, "low": 0.03807, "close": 0.03807, "volume": 26666.0, "close_time": 1767041999999, "quote_volume": 1023.50528, "trades": 48, "taker_buy_base": 11695.0, "taker_buy_quote": 450.28864 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0381, "high": 0.03824, "low": 0.03809, "close": 0.03817, "volume": 2843.0, "close_time": 1767045599999, "quote_volume": 108.43912, "trades": 7, "taker_buy_base": 1178.0, "taker_buy_quote": 44.99956 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.03817, "high": 0.03839, "low": 0.03811, "close": 0.03812, "volume": 7511.0, "close_time": 1767049199999, "quote_volume": 286.60585, "trades": 18, "taker_buy_base": 1048.0, "taker_buy_quote": 40.0074 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.03812, "high": 0.03813, "low": 0.03792, "close": 0.03792, "volume": 3940.0, "close_time": 1767052799999, "quote_volume": 149.67801, "trades": 9, "taker_buy_base": 393.0, "taker_buy_quote": 14.98116 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.03788, "high": 0.03788, "low": 0.03752, "close": 0.03752, "volume": 11308.0, "close_time": 1767056399999, "quote_volume": 426.43966, "trades": 29, "taker_buy_base": 8853.0, "taker_buy_quote": 333.74952 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.03744, "high": 0.0375, "low": 0.03734, "close": 0.03734, "volume": 2391.0, "close_time": 1767059999999, "quote_volume": 89.47254, "trades": 4, "taker_buy_base": 401.0, "taker_buy_quote": 15.01344 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.03732, "high": 0.03743, "low": 0.03722, "close": 0.03737, "volume": 15435.0, "close_time": 1767063599999, "quote_volume": 576.10678, "trades": 32, "taker_buy_base": 6882.0, "taker_buy_quote": 257.03042 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.03727, "high": 0.03727, "low": 0.03709, "close": 0.03724, "volume": 9965.0, "close_time": 1767067199999, "quote_volume": 370.50096, "trades": 21, "taker_buy_base": 4071.0, "taker_buy_quote": 151.2358 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.03723, "high": 0.03724, "low": 0.03704, "close": 0.03715, "volume": 11565.0, "close_time": 1767070799999, "quote_volume": 429.34044, "trades": 17, "taker_buy_base": 3464.0, "taker_buy_quote": 128.6607 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.03717, "high": 0.03739, "low": 0.03712, "close": 0.03739, "volume": 4352.0, "close_time": 1767074399999, "quote_volume": 162.1818, "trades": 10, "taker_buy_base": 3380.0, "taker_buy_quote": 126.08476 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.03746, "high": 0.03759, "low": 0.03737, "close": 0.03737, "volume": 10857.0, "close_time": 1767077999999, "quote_volume": 407.08433, "trades": 24, "taker_buy_base": 7289.0, "taker_buy_quote": 273.44175 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.03742, "high": 0.03751, "low": 0.03725, "close": 0.03725, "volume": 3802.0, "close_time": 1767081599999, "quote_volume": 141.97723, "trades": 10, "taker_buy_base": 801.0, "taker_buy_quote": 30.00942 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.03731, "high": 0.03755, "low": 0.03731, "close": 0.03748, "volume": 39395.0, "close_time": 1767085199999, "quote_volume": 1474.94186, "trades": 24, "taker_buy_base": 36569.0, "taker_buy_quote": 1369.06844 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.03735, "high": 0.03744, "low": 0.03728, "close": 0.03744, "volume": 8976.0, "close_time": 1767088799999, "quote_volume": 335.0697, "trades": 18, "taker_buy_base": 2862.0, "taker_buy_quote": 106.95824 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.03748, "high": 0.03763, "low": 0.03744, "close": 0.03744, "volume": 2134.0, "close_time": 1767092399999, "quote_volume": 80.06912, "trades": 5, "taker_buy_base": 1334.0, "taker_buy_quote": 50.09352 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.03746, "high": 0.03761, "low": 0.0374, "close": 0.03752, "volume": 4789.0, "close_time": 1767095999999, "quote_volume": 179.65035, "trades": 11, "taker_buy_base": 3989.0, "taker_buy_quote": 149.68235 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.03761, "high": 0.03761, "low": 0.03753, "close": 0.03755, "volume": 2570.0, "close_time": 1767099599999, "quote_volume": 96.5446, "trades": 5, "taker_buy_base": 2570.0, "taker_buy_quote": 96.5446 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.03756, "high": 0.03763, "low": 0.03752, "close": 0.0376, "volume": 8478.0, "close_time": 1767103199999, "quote_volume": 318.56986, "trades": 22, "taker_buy_base": 4538.0, "taker_buy_quote": 170.5481 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.03758, "high": 0.03758, "low": 0.03735, "close": 0.03746, "volume": 7289.0, "close_time": 1767106799999, "quote_volume": 272.91686, "trades": 18, "taker_buy_base": 2856.0, "taker_buy_quote": 106.88712 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.03761, "high": 0.03766, "low": 0.03741, "close": 0.03766, "volume": 2839.0, "close_time": 1767110399999, "quote_volume": 106.50798, "trades": 8, "taker_buy_base": 856.0, "taker_buy_quote": 32.20006 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.03768, "high": 0.03773, "low": 0.03744, "close": 0.0375, "volume": 34823.0, "close_time": 1767113999999, "quote_volume": 1311.88877, "trades": 14, "taker_buy_base": 1445.0, "taker_buy_quote": 54.34405 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.03757, "high": 0.03757, "low": 0.03737, "close": 0.03745, "volume": 41882.0, "close_time": 1767117599999, "quote_volume": 1568.54054, "trades": 34, "taker_buy_base": 38836.0, "taker_buy_quote": 1454.42368 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.03745, "high": 0.03745, "low": 0.03745, "close": 0.03745, "volume": 0.0, "close_time": 1767121199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0375, "high": 0.03768, "low": 0.03744, "close": 0.03764, "volume": 4859.0, "close_time": 1767124799999, "quote_volume": 182.52508, "trades": 12, "taker_buy_base": 2360.0, "taker_buy_quote": 88.7596 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.03761, "high": 0.03775, "low": 0.03757, "close": 0.03759, "volume": 18345.0, "close_time": 1767128399999, "quote_volume": 691.03124, "trades": 32, "taker_buy_base": 17547.0, "taker_buy_quote": 661.0424 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.03751, "high": 0.03759, "low": 0.03749, "close": 0.03754, "volume": 7578.0, "close_time": 1767131999999, "quote_volume": 284.484, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.03754, "high": 0.03756, "low": 0.03754, "close": 0.03756, "volume": 4626.0, "close_time": 1767135599999, "quote_volume": 173.66996, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.03756, "high": 0.03756, "low": 0.03756, "close": 0.03756, "volume": 0.0, "close_time": 1767139199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.03741, "high": 0.03742, "low": 0.03723, "close": 0.03723, "volume": 5105.0, "close_time": 1767142799999, "quote_volume": 190.55086, "trades": 13, "taker_buy_base": 2257.0, "taker_buy_quote": 84.24722 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.03723, "high": 0.03731, "low": 0.03714, "close": 0.03714, "volume": 4278.0, "close_time": 1767146399999, "quote_volume": 159.17093, "trades": 10, "taker_buy_base": 402.0, "taker_buy_quote": 14.99862 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.03711, "high": 0.03719, "low": 0.03711, "close": 0.03715, "volume": 1803.0, "close_time": 1767149999999, "quote_volume": 66.99145, "trades": 4, "taker_buy_base": 912.0, "taker_buy_quote": 33.91272 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.03712, "high": 0.03726, "low": 0.03685, "close": 0.03718, "volume": 15894.0, "close_time": 1767153599999, "quote_volume": 589.03743, "trades": 33, "taker_buy_base": 12393.0, "taker_buy_quote": 459.68019 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.03722, "high": 0.03734, "low": 0.03722, "close": 0.03725, "volume": 5968.0, "close_time": 1767157199999, "quote_volume": 222.45591, "trades": 15, "taker_buy_base": 5162.0, "taker_buy_quote": 192.44047 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.03717, "high": 0.03717, "low": 0.03717, "close": 0.03717, "volume": 404.0, "close_time": 1767160799999, "quote_volume": 15.01668, "trades": 1, "taker_buy_base": 404.0, "taker_buy_quote": 15.01668 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.03713, "high": 0.03729, "low": 0.03713, "close": 0.03729, "volume": 952.0, "close_time": 1767164399999, "quote_volume": 35.4124, "trades": 2, "taker_buy_base": 952.0, "taker_buy_quote": 35.4124 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.03715, "high": 0.03722, "low": 0.03715, "close": 0.03722, "volume": 4977.0, "close_time": 1767167999999, "quote_volume": 185.04804, "trades": 10, "taker_buy_base": 477.0, "taker_buy_quote": 17.7444 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.03723, "high": 0.03732, "low": 0.03723, "close": 0.03732, "volume": 2383.0, "close_time": 1767171599999, "quote_volume": 88.8459, "trades": 5, "taker_buy_base": 1901.0, "taker_buy_quote": 70.90104 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.03742, "high": 0.03774, "low": 0.03724, "close": 0.03774, "volume": 61539.0, "close_time": 1767175199999, "quote_volume": 2306.48937, "trades": 57, "taker_buy_base": 13599.0, "taker_buy_quote": 511.42244 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.03768, "high": 0.03781, "low": 0.03753, "close": 0.0376, "volume": 14242.0, "close_time": 1767178799999, "quote_volume": 536.24698, "trades": 37, "taker_buy_base": 13480.0, "taker_buy_quote": 507.58942 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.03755, "high": 0.03758, "low": 0.03754, "close": 0.03754, "volume": 5359.0, "close_time": 1767182399999, "quote_volume": 201.26637, "trades": 12, "taker_buy_base": 4146.0, "taker_buy_quote": 155.71427 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.03757, "high": 0.0379, "low": 0.03754, "close": 0.03766, "volume": 54864.0, "close_time": 1767185999999, "quote_volume": 2068.07781, "trades": 91, "taker_buy_base": 21366.0, "taker_buy_quote": 806.23819 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.03767, "high": 0.0389, "low": 0.03767, "close": 0.03822, "volume": 58651.0, "close_time": 1767189599999, "quote_volume": 2241.52881, "trades": 111, "taker_buy_base": 40065.0, "taker_buy_quote": 1532.6585 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.03824, "high": 0.03835, "low": 0.03805, "close": 0.03808, "volume": 13145.0, "close_time": 1767193199999, "quote_volume": 502.53521, "trades": 34, "taker_buy_base": 11183.0, "taker_buy_quote": 427.52431 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.038, "high": 0.03851, "low": 0.03783, "close": 0.03811, "volume": 48254.0, "close_time": 1767196799999, "quote_volume": 1842.42098, "trades": 122, "taker_buy_base": 42751.0, "taker_buy_quote": 1632.47638 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.03806, "high": 0.03827, "low": 0.03745, "close": 0.03788, "volume": 122631.0, "close_time": 1767200399999, "quote_volume": 4615.32189, "trades": 89, "taker_buy_base": 88139.0, "taker_buy_quote": 3315.36669 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.03773, "high": 0.03782, "low": 0.03675, "close": 0.03689, "volume": 334353.0, "close_time": 1767203999999, "quote_volume": 12440.57564, "trades": 271, "taker_buy_base": 82661.0, "taker_buy_quote": 3054.13351 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.03684, "high": 0.03724, "low": 0.03675, "close": 0.03717, "volume": 37580.0, "close_time": 1767207599999, "quote_volume": 1390.67803, "trades": 41, "taker_buy_base": 29881.0, "taker_buy_quote": 1105.59242 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0371, "high": 0.03747, "low": 0.03664, "close": 0.0372, "volume": 67775.0, "close_time": 1767211199999, "quote_volume": 2518.33107, "trades": 115, "taker_buy_base": 35498.0, "taker_buy_quote": 1317.61584 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.03712, "high": 0.03732, "low": 0.03696, "close": 0.03698, "volume": 18522.0, "close_time": 1767214799999, "quote_volume": 687.37945, "trades": 40, "taker_buy_base": 7972.0, "taker_buy_quote": 295.81368 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.03709, "high": 0.03717, "low": 0.03705, "close": 0.0371, "volume": 33114.0, "close_time": 1767218399999, "quote_volume": 1228.7296, "trades": 25, "taker_buy_base": 1067.0, "taker_buy_quote": 39.60994 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.03709, "high": 0.0371, "low": 0.03701, "close": 0.03701, "volume": 4068.0, "close_time": 1767221999999, "quote_volume": 150.76029, "trades": 9, "taker_buy_base": 1492.0, "taker_buy_quote": 55.34772 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.03719, "high": 0.03722, "low": 0.03717, "close": 0.03717, "volume": 6036.0, "close_time": 1767225599999, "quote_volume": 224.49987, "trades": 12, "taker_buy_base": 6036.0, "taker_buy_quote": 224.49987 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.03717, "high": 0.03745, "low": 0.03717, "close": 0.03738, "volume": 5282.0, "close_time": 1767229199999, "quote_volume": 196.94004, "trades": 12, "taker_buy_base": 3399.0, "taker_buy_quote": 126.50837 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.03734, "high": 0.03734, "low": 0.0369, "close": 0.03705, "volume": 152608.0, "close_time": 1767232799999, "quote_volume": 5652.87809, "trades": 50, "taker_buy_base": 40543.0, "taker_buy_quote": 1501.9005 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.03708, "high": 0.03713, "low": 0.03708, "close": 0.03713, "volume": 1770.0, "close_time": 1767236399999, "quote_volume": 65.69304, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.03712, "high": 0.03716, "low": 0.03705, "close": 0.0371, "volume": 10171.0, "close_time": 1767239999999, "quote_volume": 377.22085, "trades": 22, "taker_buy_base": 5199.0, "taker_buy_quote": 192.79411 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.03706, "high": 0.03711, "low": 0.03682, "close": 0.03686, "volume": 26871.0, "close_time": 1767243599999, "quote_volume": 992.90439, "trades": 73, "taker_buy_base": 4229.0, "taker_buy_quote": 156.37842 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.03705, "high": 0.03708, "low": 0.03696, "close": 0.03696, "volume": 16471.0, "close_time": 1767247199999, "quote_volume": 610.1319, "trades": 35, "taker_buy_base": 16201.0, "taker_buy_quote": 600.1527 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.03698, "high": 0.03715, "low": 0.03693, "close": 0.03715, "volume": 6393.0, "close_time": 1767250799999, "quote_volume": 236.83688, "trades": 16, "taker_buy_base": 3940.0, "taker_buy_quote": 145.84431 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.03722, "high": 0.03753, "low": 0.03722, "close": 0.03753, "volume": 13773.0, "close_time": 1767254399999, "quote_volume": 515.3717, "trades": 29, "taker_buy_base": 13082.0, "taker_buy_quote": 489.45047 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.03751, "high": 0.0379, "low": 0.03751, "close": 0.0379, "volume": 11401.0, "close_time": 1767257999999, "quote_volume": 431.00404, "trades": 20, "taker_buy_base": 7992.0, "taker_buy_quote": 302.46034 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0379, "high": 0.03809, "low": 0.03783, "close": 0.03797, "volume": 14484.0, "close_time": 1767261599999, "quote_volume": 550.04556, "trades": 21, "taker_buy_base": 8368.0, "taker_buy_quote": 317.89521 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.038, "high": 0.03818, "low": 0.03797, "close": 0.03818, "volume": 6503.0, "close_time": 1767265199999, "quote_volume": 247.51746, "trades": 14, "taker_buy_base": 2865.0, "taker_buy_quote": 108.88096 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.03818, "high": 0.03888, "low": 0.03818, "close": 0.03888, "volume": 150993.0, "close_time": 1767268799999, "quote_volume": 5835.09075, "trades": 65, "taker_buy_base": 147714.0, "taker_buy_quote": 5708.78039 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.03888, "high": 0.03914, "low": 0.03847, "close": 0.03862, "volume": 114465.0, "close_time": 1767272399999, "quote_volume": 4438.034, "trades": 133, "taker_buy_base": 59001.0, "taker_buy_quote": 2289.31361 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.03865, "high": 0.03895, "low": 0.03865, "close": 0.03874, "volume": 22700.0, "close_time": 1767275999999, "quote_volume": 881.60532, "trades": 45, "taker_buy_base": 12645.0, "taker_buy_quote": 491.46952 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.03869, "high": 0.03906, "low": 0.03869, "close": 0.03886, "volume": 58513.0, "close_time": 1767279599999, "quote_volume": 2268.36127, "trades": 18, "taker_buy_base": 49382.0, "taker_buy_quote": 1913.11856 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.03893, "high": 0.03893, "low": 0.03864, "close": 0.03866, "volume": 22008.0, "close_time": 1767283199999, "quote_volume": 853.70042, "trades": 41, "taker_buy_base": 9432.0, "taker_buy_quote": 365.99552 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.03865, "high": 0.03869, "low": 0.03864, "close": 0.03864, "volume": 3196.0, "close_time": 1767286799999, "quote_volume": 123.5722, "trades": 7, "taker_buy_base": 548.0, "taker_buy_quote": 21.17472 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.03886, "high": 0.03889, "low": 0.03866, "close": 0.03866, "volume": 8801.0, "close_time": 1767290399999, "quote_volume": 341.13869, "trades": 18, "taker_buy_base": 934.0, "taker_buy_quote": 36.30396 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.03871, "high": 0.03871, "low": 0.03852, "close": 0.03858, "volume": 2750.0, "close_time": 1767293999999, "quote_volume": 106.09188, "trades": 7, "taker_buy_base": 1195.0, "taker_buy_quote": 46.13116 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.03856, "high": 0.03856, "low": 0.03801, "close": 0.03845, "volume": 117013.0, "close_time": 1767297599999, "quote_volume": 4471.73935, "trades": 20, "taker_buy_base": 1172.0, "taker_buy_quote": 44.9735 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.03848, "high": 0.03848, "low": 0.03826, "close": 0.03836, "volume": 2905.0, "close_time": 1767301199999, "quote_volume": 111.45901, "trades": 8, "taker_buy_base": 260.0, "taker_buy_quote": 9.9918 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.03838, "high": 0.03838, "low": 0.03837, "close": 0.03837, "volume": 939.0, "close_time": 1767304799999, "quote_volume": 36.03491, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.03832, "high": 0.03836, "low": 0.03831, "close": 0.03831, "volume": 12151.0, "close_time": 1767308399999, "quote_volume": 465.85995, "trades": 28, "taker_buy_base": 10457.0, "taker_buy_quote": 400.92895 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0384, "high": 0.03863, "low": 0.03835, "close": 0.0386, "volume": 22376.0, "close_time": 1767311999999, "quote_volume": 859.96546, "trades": 50, "taker_buy_base": 17043.0, "taker_buy_quote": 654.92964 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.03868, "high": 0.03868, "low": 0.03841, "close": 0.03842, "volume": 8426.0, "close_time": 1767315599999, "quote_volume": 324.40811, "trades": 21, "taker_buy_base": 2505.0, "taker_buy_quote": 96.27174 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.03847, "high": 0.03862, "low": 0.03837, "close": 0.03838, "volume": 27710.0, "close_time": 1767319199999, "quote_volume": 1067.03736, "trades": 70, "taker_buy_base": 1307.0, "taker_buy_quote": 50.268 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.03851, "high": 0.03854, "low": 0.03832, "close": 0.03847, "volume": 15808.0, "close_time": 1767322799999, "quote_volume": 607.67013, "trades": 22, "taker_buy_base": 3603.0, "taker_buy_quote": 138.16725 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.03839, "high": 0.03865, "low": 0.03839, "close": 0.03865, "volume": 9581.0, "close_time": 1767326399999, "quote_volume": 369.16267, "trades": 20, "taker_buy_base": 8478.0, "taker_buy_quote": 326.59932 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.03853, "high": 0.03867, "low": 0.03846, "close": 0.03867, "volume": 7933.0, "close_time": 1767329999999, "quote_volume": 305.94771, "trades": 21, "taker_buy_base": 6434.0, "taker_buy_quote": 248.21544 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0386, "high": 0.03867, "low": 0.0386, "close": 0.03867, "volume": 8244.0, "close_time": 1767333599999, "quote_volume": 318.6129, "trades": 16, "taker_buy_base": 8244.0, "taker_buy_quote": 318.6129 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.03865, "high": 0.03868, "low": 0.03858, "close": 0.03858, "volume": 4244.0, "close_time": 1767337199999, "quote_volume": 163.9445, "trades": 8, "taker_buy_base": 4244.0, "taker_buy_quote": 163.9445 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.03857, "high": 0.03862, "low": 0.03852, "close": 0.03852, "volume": 3767.0, "close_time": 1767340799999, "quote_volume": 145.29478, "trades": 9, "taker_buy_base": 3143.0, "taker_buy_quote": 121.24735 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.03866, "high": 0.03867, "low": 0.03854, "close": 0.03861, "volume": 6522.0, "close_time": 1767344399999, "quote_volume": 251.72737, "trades": 16, "taker_buy_base": 5745.0, "taker_buy_quote": 221.73523 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.03866, "high": 0.0388, "low": 0.03862, "close": 0.03871, "volume": 11762.0, "close_time": 1767347999999, "quote_volume": 455.30216, "trades": 29, "taker_buy_base": 1753.0, "taker_buy_quote": 67.78627 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.03871, "high": 0.03887, "low": 0.03869, "close": 0.03873, "volume": 4499.0, "close_time": 1767351599999, "quote_volume": 174.17153, "trades": 12, "taker_buy_base": 2545.0, "taker_buy_quote": 98.50085 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.03858, "high": 0.03858, "low": 0.03854, "close": 0.03854, "volume": 778.0, "close_time": 1767355199999, "quote_volume": 29.99968, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.03856, "high": 0.03868, "low": 0.03854, "close": 0.03867, "volume": 6536.0, "close_time": 1767358799999, "quote_volume": 252.27131, "trades": 17, "taker_buy_base": 2212.0, "taker_buy_quote": 85.38997 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.03866, "high": 0.03877, "low": 0.03863, "close": 0.03874, "volume": 16806.0, "close_time": 1767362399999, "quote_volume": 650.85882, "trades": 39, "taker_buy_base": 15440.0, "taker_buy_quote": 598.02162 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.03838, "high": 0.03881, "low": 0.03836, "close": 0.03869, "volume": 12360.0, "close_time": 1767365999999, "quote_volume": 476.92246, "trades": 28, "taker_buy_base": 4505.0, "taker_buy_quote": 173.96326 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.03869, "high": 0.03882, "low": 0.03852, "close": 0.03869, "volume": 18569.0, "close_time": 1767369599999, "quote_volume": 718.08834, "trades": 46, "taker_buy_base": 16624.0, "taker_buy_quote": 643.12804 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.03873, "high": 0.03877, "low": 0.03869, "close": 0.03869, "volume": 12389.0, "close_time": 1767373199999, "quote_volume": 479.70005, "trades": 26, "taker_buy_base": 130.0, "taker_buy_quote": 5.0401 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.03876, "high": 0.0388, "low": 0.03871, "close": 0.03873, "volume": 46188.0, "close_time": 1767376799999, "quote_volume": 1791.37146, "trades": 51, "taker_buy_base": 45188.0, "taker_buy_quote": 1752.66146 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.03873, "high": 0.03876, "low": 0.03857, "close": 0.03857, "volume": 5971.0, "close_time": 1767380399999, "quote_volume": 231.06265, "trades": 13, "taker_buy_base": 1144.0, "taker_buy_quote": 44.31408 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.03864, "high": 0.03869, "low": 0.03863, "close": 0.03865, "volume": 8598.0, "close_time": 1767383999999, "quote_volume": 332.32978, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.03862, "high": 0.03862, "low": 0.03859, "close": 0.03859, "volume": 1190.0, "close_time": 1767387599999, "quote_volume": 45.92843, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.03857, "high": 0.03867, "low": 0.03857, "close": 0.03867, "volume": 2306.0, "close_time": 1767391199999, "quote_volume": 89.06758, "trades": 6, "taker_buy_base": 1957.0, "taker_buy_quote": 75.60665 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.03872, "high": 0.03873, "low": 0.03872, "close": 0.03873, "volume": 774.0, "close_time": 1767394799999, "quote_volume": 29.97315, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.03871, "high": 0.03872, "low": 0.03867, "close": 0.03867, "volume": 1072.0, "close_time": 1767398399999, "quote_volume": 41.49221, "trades": 3, "taker_buy_base": 1072.0, "taker_buy_quote": 41.49221 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03867, "high": 0.03878, "low": 0.03867, "close": 0.03875, "volume": 4359.0, "close_time": 1767401999999, "quote_volume": 168.83137, "trades": 10, "taker_buy_base": 1372.0, "taker_buy_quote": 53.18198 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.03873, "high": 0.03873, "low": 0.03873, "close": 0.03873, "volume": 387.0, "close_time": 1767405599999, "quote_volume": 14.98851, "trades": 1, "taker_buy_base": 387.0, "taker_buy_quote": 14.98851 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.03868, "high": 0.03875, "low": 0.03856, "close": 0.03875, "volume": 7507.0, "close_time": 1767409199999, "quote_volume": 290.40854, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.03877, "high": 0.03877, "low": 0.03877, "close": 0.03877, "volume": 1644.0, "close_time": 1767412799999, "quote_volume": 63.73788, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.03876, "high": 0.03876, "low": 0.0387, "close": 0.03875, "volume": 7458.0, "close_time": 1767416399999, "quote_volume": 288.86354, "trades": 17, "taker_buy_base": 3836.0, "taker_buy_quote": 148.63404 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.03875, "high": 0.03875, "low": 0.0386, "close": 0.03865, "volume": 8448.0, "close_time": 1767419999999, "quote_volume": 326.96068, "trades": 17, "taker_buy_base": 5868.0, "taker_buy_quote": 227.3462 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.03865, "high": 0.03865, "low": 0.03811, "close": 0.03811, "volume": 21830.0, "close_time": 1767423599999, "quote_volume": 841.91006, "trades": 47, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.03825, "high": 0.03825, "low": 0.03744, "close": 0.03745, "volume": 142807.0, "close_time": 1767427199999, "quote_volume": 5370.2099, "trades": 99, "taker_buy_base": 16234.0, "taker_buy_quote": 612.47693 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.03754, "high": 0.03773, "low": 0.03753, "close": 0.03773, "volume": 8577.0, "close_time": 1767430799999, "quote_volume": 323.17633, "trades": 18, "taker_buy_base": 7777.0, "taker_buy_quote": 293.14833 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.03772, "high": 0.03785, "low": 0.03769, "close": 0.03782, "volume": 227218.0, "close_time": 1767434399999, "quote_volume": 8591.04554, "trades": 73, "taker_buy_base": 61997.0, "taker_buy_quote": 2342.36971 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.03783, "high": 0.03783, "low": 0.03782, "close": 0.03783, "volume": 46039.0, "close_time": 1767437999999, "quote_volume": 1741.22968, "trades": 13, "taker_buy_base": 2439.0, "taker_buy_quote": 92.26473 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.03779, "high": 0.03786, "low": 0.03778, "close": 0.03785, "volume": 11053.0, "close_time": 1767441599999, "quote_volume": 418.22755, "trades": 22, "taker_buy_base": 11053.0, "taker_buy_quote": 418.22755 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.03788, "high": 0.03807, "low": 0.03788, "close": 0.03797, "volume": 4162.0, "close_time": 1767445199999, "quote_volume": 158.16916, "trades": 11, "taker_buy_base": 2013.0, "taker_buy_quote": 76.39375 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.03812, "high": 0.03812, "low": 0.03794, "close": 0.03794, "volume": 17820.0, "close_time": 1767448799999, "quote_volume": 676.89391, "trades": 36, "taker_buy_base": 1886.0, "taker_buy_quote": 71.78372 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.03786, "high": 0.03794, "low": 0.03771, "close": 0.03771, "volume": 8959.0, "close_time": 1767452399999, "quote_volume": 338.66505, "trades": 20, "taker_buy_base": 870.0, "taker_buy_quote": 32.8077 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0377, "high": 0.0377, "low": 0.03751, "close": 0.03755, "volume": 15934.0, "close_time": 1767455999999, "quote_volume": 599.11777, "trades": 28, "taker_buy_base": 3238.0, "taker_buy_quote": 121.85523 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.03756, "high": 0.03823, "low": 0.03727, "close": 0.03807, "volume": 94839.0, "close_time": 1767459599999, "quote_volume": 3572.76407, "trades": 214, "taker_buy_base": 80582.0, "taker_buy_quote": 3034.04366 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.03813, "high": 0.03815, "low": 0.03804, "close": 0.03804, "volume": 4938.0, "close_time": 1767463199999, "quote_volume": 188.10346, "trades": 12, "taker_buy_base": 2364.0, "taker_buy_quote": 89.99081 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.03798, "high": 0.03798, "low": 0.03787, "close": 0.03787, "volume": 6359.0, "close_time": 1767466799999, "quote_volume": 241.26681, "trades": 12, "taker_buy_base": 1207.0, "taker_buy_quote": 45.77603 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.03785, "high": 0.03785, "low": 0.03775, "close": 0.03776, "volume": 6246.0, "close_time": 1767470399999, "quote_volume": 235.9892, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.03777, "high": 0.0379, "low": 0.03765, "close": 0.03787, "volume": 25742.0, "close_time": 1767473999999, "quote_volume": 973.43546, "trades": 55, "taker_buy_base": 4837.0, "taker_buy_quote": 182.77369 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.03791, "high": 0.03793, "low": 0.03786, "close": 0.03788, "volume": 23913.0, "close_time": 1767477599999, "quote_volume": 905.87322, "trades": 48, "taker_buy_base": 2060.0, "taker_buy_quote": 78.03028 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.03791, "high": 0.03805, "low": 0.03791, "close": 0.03805, "volume": 5217.0, "close_time": 1767481199999, "quote_volume": 198.24646, "trades": 12, "taker_buy_base": 5217.0, "taker_buy_quote": 198.24646 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.03809, "high": 0.03816, "low": 0.03809, "close": 0.03809, "volume": 4523.0, "close_time": 1767484799999, "quote_volume": 172.43238, "trades": 11, "taker_buy_base": 262.0, "taker_buy_quote": 9.9953 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03809, "high": 0.03847, "low": 0.03808, "close": 0.03847, "volume": 10032.0, "close_time": 1767488399999, "quote_volume": 384.94183, "trades": 46, "taker_buy_base": 1721.0, "taker_buy_quote": 65.85607 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.03839, "high": 0.03839, "low": 0.03838, "close": 0.03838, "volume": 1194.0, "close_time": 1767491999999, "quote_volume": 45.83218, "trades": 3, "taker_buy_base": 803.0, "taker_buy_quote": 30.82169 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.03841, "high": 0.03841, "low": 0.03836, "close": 0.03836, "volume": 2583.0, "close_time": 1767495599999, "quote_volume": 99.1332, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.03844, "high": 0.03853, "low": 0.03844, "close": 0.03853, "volume": 2815.0, "close_time": 1767499199999, "quote_volume": 108.30715, "trades": 8, "taker_buy_base": 2815.0, "taker_buy_quote": 108.30715 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.03848, "high": 0.03853, "low": 0.03848, "close": 0.03853, "volume": 2293.0, "close_time": 1767502799999, "quote_volume": 88.29492, "trades": 5, "taker_buy_base": 1644.0, "taker_buy_quote": 63.3214 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.03851, "high": 0.03851, "low": 0.03851, "close": 0.03851, "volume": 1096.0, "close_time": 1767506399999, "quote_volume": 42.20696, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0385, "high": 0.03852, "low": 0.03808, "close": 0.03815, "volume": 12028.0, "close_time": 1767509999999, "quote_volume": 461.72844, "trades": 27, "taker_buy_base": 7753.0, "taker_buy_quote": 297.27364 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.03813, "high": 0.03813, "low": 0.03792, "close": 0.03792, "volume": 10459.0, "close_time": 1767513599999, "quote_volume": 397.88237, "trades": 17, "taker_buy_base": 548.0, "taker_buy_quote": 20.89524 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.03815, "high": 0.03824, "low": 0.03813, "close": 0.03824, "volume": 3691.0, "close_time": 1767517199999, "quote_volume": 140.88973, "trades": 8, "taker_buy_base": 548.0, "taker_buy_quote": 20.95552 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.03826, "high": 0.03834, "low": 0.03807, "close": 0.03833, "volume": 154011.0, "close_time": 1767520799999, "quote_volume": 5870.55327, "trades": 56, "taker_buy_base": 22215.0, "taker_buy_quote": 847.44944 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.03831, "high": 0.0384, "low": 0.03831, "close": 0.03835, "volume": 9079.0, "close_time": 1767524399999, "quote_volume": 348.25602, "trades": 16, "taker_buy_base": 8028.0, "taker_buy_quote": 307.96696 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.03831, "high": 0.03836, "low": 0.03829, "close": 0.03831, "volume": 4916.0, "close_time": 1767527999999, "quote_volume": 188.35248, "trades": 9, "taker_buy_base": 3740.0, "taker_buy_quote": 143.30776 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.03832, "high": 0.03853, "low": 0.03832, "close": 0.03849, "volume": 6001.0, "close_time": 1767531599999, "quote_volume": 230.82665, "trades": 8, "taker_buy_base": 2295.0, "taker_buy_quote": 88.24135 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.03841, "high": 0.03855, "low": 0.03834, "close": 0.03855, "volume": 16354.0, "close_time": 1767535199999, "quote_volume": 628.69258, "trades": 29, "taker_buy_base": 15572.0, "taker_buy_quote": 598.68333 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.03854, "high": 0.03855, "low": 0.03841, "close": 0.03854, "volume": 5865.0, "close_time": 1767538799999, "quote_volume": 225.82176, "trades": 16, "taker_buy_base": 1874.0, "taker_buy_quote": 72.1879 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.03856, "high": 0.03856, "low": 0.03852, "close": 0.03852, "volume": 586.0, "close_time": 1767542399999, "quote_volume": 22.58828, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03868, "high": 0.03868, "low": 0.03859, "close": 0.03859, "volume": 2420.0, "close_time": 1767545999999, "quote_volume": 93.47888, "trades": 6, "taker_buy_base": 1096.0, "taker_buy_quote": 42.29464 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.03859, "high": 0.03859, "low": 0.03859, "close": 0.03859, "volume": 0.0, "close_time": 1767549599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.03873, "high": 0.03873, "low": 0.03837, "close": 0.03838, "volume": 13942.0, "close_time": 1767553199999, "quote_volume": 536.94404, "trades": 29, "taker_buy_base": 1806.0, "taker_buy_quote": 69.31428 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.03825, "high": 0.03825, "low": 0.0381, "close": 0.0381, "volume": 3358.0, "close_time": 1767556799999, "quote_volume": 128.18672, "trades": 7, "taker_buy_base": 393.0, "taker_buy_quote": 15.00081 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.03841, "high": 0.03842, "low": 0.03835, "close": 0.03836, "volume": 2024.0, "close_time": 1767560399999, "quote_volume": 77.67393, "trades": 6, "taker_buy_base": 666.0, "taker_buy_quote": 25.58496 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.03832, "high": 0.03842, "low": 0.0383, "close": 0.03831, "volume": 8387.0, "close_time": 1767563999999, "quote_volume": 321.97649, "trades": 12, "taker_buy_base": 5554.0, "taker_buy_quote": 213.37295 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.03822, "high": 0.03833, "low": 0.0382, "close": 0.03832, "volume": 7521.0, "close_time": 1767567599999, "quote_volume": 287.86511, "trades": 18, "taker_buy_base": 939.0, "taker_buy_quote": 35.977 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.03832, "high": 0.03832, "low": 0.03832, "close": 0.03832, "volume": 130.0, "close_time": 1767571199999, "quote_volume": 4.9816, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03842, "high": 0.047, "low": 0.03841, "close": 0.04019, "volume": 4214922.0, "close_time": 1767574799999, "quote_volume": 175526.32338, "trades": 4372, "taker_buy_base": 1896850.0, "taker_buy_quote": 80022.82359 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.04021, "high": 0.04048, "low": 0.04003, "close": 0.04044, "volume": 79408.0, "close_time": 1767578399999, "quote_volume": 3199.58558, "trades": 156, "taker_buy_base": 47578.0, "taker_buy_quote": 1918.25661 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.04038, "high": 0.04038, "low": 0.03984, "close": 0.04011, "volume": 129253.0, "close_time": 1767581999999, "quote_volume": 5166.60568, "trades": 216, "taker_buy_base": 45235.0, "taker_buy_quote": 1813.2469 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0401, "high": 0.04028, "low": 0.04002, "close": 0.04011, "volume": 18297.0, "close_time": 1767585599999, "quote_volume": 734.7633, "trades": 64, "taker_buy_base": 13160.0, "taker_buy_quote": 528.62183 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.04001, "high": 0.04002, "low": 0.03914, "close": 0.03942, "volume": 55946.0, "close_time": 1767589199999, "quote_volume": 2211.99796, "trades": 162, "taker_buy_base": 33849.0, "taker_buy_quote": 1340.42314 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.03939, "high": 0.03968, "low": 0.03938, "close": 0.03938, "volume": 29624.0, "close_time": 1767592799999, "quote_volume": 1171.81221, "trades": 45, "taker_buy_base": 22953.0, "taker_buy_quote": 908.39122 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.03936, "high": 0.03948, "low": 0.03924, "close": 0.03946, "volume": 12864.0, "close_time": 1767596399999, "quote_volume": 506.85079, "trades": 50, "taker_buy_base": 4876.0, "taker_buy_quote": 192.18812 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.03957, "high": 0.03987, "low": 0.03957, "close": 0.03978, "volume": 26851.0, "close_time": 1767599999999, "quote_volume": 1067.07596, "trades": 89, "taker_buy_base": 13835.0, "taker_buy_quote": 549.63952 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.03979, "high": 0.03983, "low": 0.0394, "close": 0.03949, "volume": 11740.0, "close_time": 1767603599999, "quote_volume": 465.0093, "trades": 23, "taker_buy_base": 5439.0, "taker_buy_quote": 215.2608 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0392, "high": 0.03944, "low": 0.03918, "close": 0.03938, "volume": 10741.0, "close_time": 1767607199999, "quote_volume": 422.69455, "trades": 41, "taker_buy_base": 7356.0, "taker_buy_quote": 289.43159 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.03938, "high": 0.03948, "low": 0.03898, "close": 0.03912, "volume": 28620.0, "close_time": 1767610799999, "quote_volume": 1120.13215, "trades": 59, "taker_buy_base": 4435.0, "taker_buy_quote": 173.85434 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.03904, "high": 0.03924, "low": 0.03901, "close": 0.03924, "volume": 10171.0, "close_time": 1767614399999, "quote_volume": 397.34036, "trades": 39, "taker_buy_base": 8173.0, "taker_buy_quote": 319.18166 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.03921, "high": 0.03928, "low": 0.03887, "close": 0.03917, "volume": 26154.0, "close_time": 1767617999999, "quote_volume": 1020.75254, "trades": 110, "taker_buy_base": 21055.0, "taker_buy_quote": 822.32259 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.03908, "high": 0.03913, "low": 0.03892, "close": 0.03906, "volume": 16294.0, "close_time": 1767621599999, "quote_volume": 636.56079, "trades": 57, "taker_buy_base": 5546.0, "taker_buy_quote": 216.51168 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.03906, "high": 0.03946, "low": 0.03906, "close": 0.03946, "volume": 4899.0, "close_time": 1767625199999, "quote_volume": 192.64217, "trades": 12, "taker_buy_base": 2226.0, "taker_buy_quote": 87.67796 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.03919, "high": 0.0395, "low": 0.03909, "close": 0.03912, "volume": 38574.0, "close_time": 1767628799999, "quote_volume": 1514.87328, "trades": 123, "taker_buy_base": 18822.0, "taker_buy_quote": 740.51249 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.03906, "high": 0.03914, "low": 0.03891, "close": 0.03897, "volume": 15968.0, "close_time": 1767632399999, "quote_volume": 621.86843, "trades": 86, "taker_buy_base": 4580.0, "taker_buy_quote": 178.50164 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.03902, "high": 0.03938, "low": 0.03871, "close": 0.03924, "volume": 111137.0, "close_time": 1767635999999, "quote_volume": 4351.62502, "trades": 100, "taker_buy_base": 55764.0, "taker_buy_quote": 2189.06535 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.03929, "high": 0.0393, "low": 0.03916, "close": 0.0393, "volume": 5790.0, "close_time": 1767639599999, "quote_volume": 227.27298, "trades": 15, "taker_buy_base": 2793.0, "taker_buy_quote": 109.53941 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.03934, "high": 0.03941, "low": 0.03924, "close": 0.03935, "volume": 20531.0, "close_time": 1767643199999, "quote_volume": 807.35125, "trades": 62, "taker_buy_base": 19225.0, "taker_buy_quote": 756.04729 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.03953, "high": 0.03967, "low": 0.03944, "close": 0.03944, "volume": 7889.0, "close_time": 1767646799999, "quote_volume": 312.04361, "trades": 26, "taker_buy_base": 6323.0, "taker_buy_quote": 250.21721 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.03946, "high": 0.0395, "low": 0.03941, "close": 0.03943, "volume": 137892.0, "close_time": 1767650399999, "quote_volume": 5443.85214, "trades": 76, "taker_buy_base": 4582.0, "taker_buy_quote": 180.94216 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.03946, "high": 0.03977, "low": 0.03946, "close": 0.03963, "volume": 3221.0, "close_time": 1767653999999, "quote_volume": 127.65012, "trades": 15, "taker_buy_base": 1005.0, "taker_buy_quote": 39.96131 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.03965, "high": 0.03969, "low": 0.03957, "close": 0.03963, "volume": 4167.0, "close_time": 1767657599999, "quote_volume": 165.14436, "trades": 12, "taker_buy_base": 4167.0, "taker_buy_quote": 165.14436 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03962, "high": 0.03966, "low": 0.03887, "close": 0.03914, "volume": 93578.0, "close_time": 1767661199999, "quote_volume": 3662.90841, "trades": 94, "taker_buy_base": 19827.0, "taker_buy_quote": 776.32006 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.03923, "high": 0.0394, "low": 0.03908, "close": 0.03908, "volume": 22687.0, "close_time": 1767664799999, "quote_volume": 891.67319, "trades": 50, "taker_buy_base": 9820.0, "taker_buy_quote": 386.06178 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.03913, "high": 0.03913, "low": 0.03878, "close": 0.03903, "volume": 31666.0, "close_time": 1767668399999, "quote_volume": 1234.56945, "trades": 68, "taker_buy_base": 15420.0, "taker_buy_quote": 600.82337 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.03903, "high": 0.03927, "low": 0.03903, "close": 0.03927, "volume": 2628.0, "close_time": 1767671999999, "quote_volume": 103.0156, "trades": 6, "taker_buy_base": 2244.0, "taker_buy_quote": 88.02424 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0393, "high": 0.03944, "low": 0.0393, "close": 0.03943, "volume": 3615.0, "close_time": 1767675599999, "quote_volume": 142.443, "trades": 10, "taker_buy_base": 3615.0, "taker_buy_quote": 142.443 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.03933, "high": 0.03934, "low": 0.03911, "close": 0.03911, "volume": 13750.0, "close_time": 1767679199999, "quote_volume": 540.29308, "trades": 37, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.03907, "high": 0.03928, "low": 0.03891, "close": 0.0391, "volume": 21608.0, "close_time": 1767682799999, "quote_volume": 845.80148, "trades": 47, "taker_buy_base": 10097.0, "taker_buy_quote": 395.88781 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.039, "high": 0.03901, "low": 0.03869, "close": 0.03873, "volume": 8295.0, "close_time": 1767686399999, "quote_volume": 322.24326, "trades": 15, "taker_buy_base": 1640.0, "taker_buy_quote": 63.8616 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.03883, "high": 0.03887, "low": 0.03874, "close": 0.03874, "volume": 59573.0, "close_time": 1767689999999, "quote_volume": 2312.78628, "trades": 34, "taker_buy_base": 6382.0, "taker_buy_quote": 247.76118 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.03876, "high": 0.03879, "low": 0.03876, "close": 0.03879, "volume": 1002.0, "close_time": 1767693599999, "quote_volume": 38.85396, "trades": 2, "taker_buy_base": 1002.0, "taker_buy_quote": 38.85396 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.03875, "high": 0.03889, "low": 0.03859, "close": 0.0388, "volume": 14895.0, "close_time": 1767697199999, "quote_volume": 576.64349, "trades": 18, "taker_buy_base": 4600.0, "taker_buy_quote": 178.8255 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.03901, "high": 0.03902, "low": 0.03895, "close": 0.03902, "volume": 13508.0, "close_time": 1767700799999, "quote_volume": 526.51119, "trades": 21, "taker_buy_base": 13508.0, "taker_buy_quote": 526.51119 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.03911, "high": 0.03911, "low": 0.03902, "close": 0.03909, "volume": 1736.0, "close_time": 1767704399999, "quote_volume": 67.85528, "trades": 4, "taker_buy_base": 1352.0, "taker_buy_quote": 52.8716 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.03924, "high": 0.0393, "low": 0.039, "close": 0.03922, "volume": 6076.0, "close_time": 1767707999999, "quote_volume": 238.04105, "trades": 12, "taker_buy_base": 3376.0, "taker_buy_quote": 132.6236 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.03918, "high": 0.03955, "low": 0.03894, "close": 0.03904, "volume": 62588.0, "close_time": 1767711599999, "quote_volume": 2444.6785, "trades": 45, "taker_buy_base": 47315.0, "taker_buy_quote": 1849.25086 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.03904, "high": 0.03918, "low": 0.03878, "close": 0.03881, "volume": 25471.0, "close_time": 1767715199999, "quote_volume": 992.029, "trades": 47, "taker_buy_base": 21712.0, "taker_buy_quote": 845.46586 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.03869, "high": 0.03869, "low": 0.03793, "close": 0.03793, "volume": 32543.0, "close_time": 1767718799999, "quote_volume": 1251.06133, "trades": 73, "taker_buy_base": 14264.0, "taker_buy_quote": 548.6796 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.03819, "high": 0.03839, "low": 0.03758, "close": 0.03758, "volume": 28664.0, "close_time": 1767722399999, "quote_volume": 1090.99282, "trades": 49, "taker_buy_base": 17739.0, "taker_buy_quote": 674.4403 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.03774, "high": 0.03824, "low": 0.03758, "close": 0.03821, "volume": 16671.0, "close_time": 1767725999999, "quote_volume": 633.75088, "trades": 40, "taker_buy_base": 8852.0, "taker_buy_quote": 337.11109 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.03828, "high": 0.03828, "low": 0.03818, "close": 0.03818, "volume": 1526.0, "close_time": 1767729599999, "quote_volume": 58.32231, "trades": 6, "taker_buy_base": 845.0, "taker_buy_quote": 32.3013 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.03861, "high": 0.03867, "low": 0.03857, "close": 0.03867, "volume": 12678.0, "close_time": 1767733199999, "quote_volume": 490.10366, "trades": 26, "taker_buy_base": 12232.0, "taker_buy_quote": 472.90144 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.03876, "high": 0.03905, "low": 0.03876, "close": 0.03898, "volume": 18287.0, "close_time": 1767736799999, "quote_volume": 711.59708, "trades": 37, "taker_buy_base": 13886.0, "taker_buy_quote": 540.16511 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.03906, "high": 0.03906, "low": 0.03892, "close": 0.03902, "volume": 14980.0, "close_time": 1767740399999, "quote_volume": 583.7734, "trades": 37, "taker_buy_base": 1769.0, "taker_buy_quote": 69.01868 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.03903, "high": 0.03906, "low": 0.03893, "close": 0.03903, "volume": 14747.0, "close_time": 1767743999999, "quote_volume": 575.09781, "trades": 36, "taker_buy_base": 2634.0, "taker_buy_quote": 102.71883 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.039, "high": 0.039, "low": 0.03844, "close": 0.03844, "volume": 6291.0, "close_time": 1767747599999, "quote_volume": 244.03039, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0384, "high": 0.03852, "low": 0.03814, "close": 0.03831, "volume": 9087.0, "close_time": 1767751199999, "quote_volume": 348.69725, "trades": 20, "taker_buy_base": 3724.0, "taker_buy_quote": 143.04511 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0383, "high": 0.03849, "low": 0.03828, "close": 0.03849, "volume": 32191.0, "close_time": 1767754799999, "quote_volume": 1236.17459, "trades": 103, "taker_buy_base": 13497.0, "taker_buy_quote": 518.15789 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.03853, "high": 0.03857, "low": 0.03843, "close": 0.03843, "volume": 21142.0, "close_time": 1767758399999, "quote_volume": 814.7952, "trades": 46, "taker_buy_base": 1000.0, "taker_buy_quote": 38.53 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.03846, "high": 0.03855, "low": 0.03826, "close": 0.03834, "volume": 9725.0, "close_time": 1767761999999, "quote_volume": 373.84945, "trades": 23, "taker_buy_base": 2187.0, "taker_buy_quote": 83.97718 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.03827, "high": 0.03846, "low": 0.03827, "close": 0.03827, "volume": 4799.0, "close_time": 1767765599999, "quote_volume": 184.0636, "trades": 10, "taker_buy_base": 4015.0, "taker_buy_quote": 154.05992 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.03824, "high": 0.03832, "low": 0.03823, "close": 0.03832, "volume": 4933.0, "close_time": 1767769199999, "quote_volume": 188.86335, "trades": 9, "taker_buy_base": 4933.0, "taker_buy_quote": 188.86335 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.03838, "high": 0.03879, "low": 0.03838, "close": 0.03879, "volume": 21062.0, "close_time": 1767772799999, "quote_volume": 814.14683, "trades": 47, "taker_buy_base": 19992.0, "taker_buy_quote": 772.8415 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.03889, "high": 0.03903, "low": 0.03887, "close": 0.03898, "volume": 3533.0, "close_time": 1767776399999, "quote_volume": 137.57155, "trades": 8, "taker_buy_base": 1480.0, "taker_buy_quote": 57.6 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.03889, "high": 0.03971, "low": 0.03805, "close": 0.03806, "volume": 699195.0, "close_time": 1767779999999, "quote_volume": 27216.69537, "trades": 1303, "taker_buy_base": 292794.0, "taker_buy_quote": 11473.54442 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0381, "high": 0.03843, "low": 0.03801, "close": 0.03842, "volume": 32165.0, "close_time": 1767783599999, "quote_volume": 1225.84773, "trades": 50, "taker_buy_base": 18433.0, "taker_buy_quote": 702.842 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.03855, "high": 0.03859, "low": 0.03842, "close": 0.03859, "volume": 13463.0, "close_time": 1767787199999, "quote_volume": 518.71522, "trades": 18, "taker_buy_base": 12573.0, "taker_buy_quote": 484.46192 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.03859, "high": 0.0386, "low": 0.03836, "close": 0.03836, "volume": 8561.0, "close_time": 1767790799999, "quote_volume": 329.9047, "trades": 21, "taker_buy_base": 2333.0, "taker_buy_quote": 89.66512 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.03842, "high": 0.03842, "low": 0.03842, "close": 0.03842, "volume": 390.0, "close_time": 1767794399999, "quote_volume": 14.9838, "trades": 1, "taker_buy_base": 390.0, "taker_buy_quote": 14.9838 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.03847, "high": 0.03855, "low": 0.03802, "close": 0.0385, "volume": 30726.0, "close_time": 1767797999999, "quote_volume": 1176.03652, "trades": 71, "taker_buy_base": 9053.0, "taker_buy_quote": 346.22274 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.03836, "high": 0.03858, "low": 0.03804, "close": 0.0383, "volume": 36310.0, "close_time": 1767801599999, "quote_volume": 1391.90841, "trades": 83, "taker_buy_base": 21018.0, "taker_buy_quote": 807.89535 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.03834, "high": 0.03849, "low": 0.03832, "close": 0.03848, "volume": 10629.0, "close_time": 1767805199999, "quote_volume": 408.23775, "trades": 25, "taker_buy_base": 4407.0, "taker_buy_quote": 169.32083 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.03839, "high": 0.03853, "low": 0.03838, "close": 0.03845, "volume": 17851.0, "close_time": 1767808799999, "quote_volume": 686.1741, "trades": 40, "taker_buy_base": 782.0, "taker_buy_quote": 30.01707 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.03837, "high": 0.03866, "low": 0.03837, "close": 0.03866, "volume": 58911.0, "close_time": 1767812399999, "quote_volume": 2267.94528, "trades": 47, "taker_buy_base": 2490.0, "taker_buy_quote": 96.14818 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.03864, "high": 0.03867, "low": 0.03845, "close": 0.03859, "volume": 6923.0, "close_time": 1767815999999, "quote_volume": 267.16628, "trades": 16, "taker_buy_base": 2575.0, "taker_buy_quote": 99.22021 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0386, "high": 0.03861, "low": 0.03852, "close": 0.03853, "volume": 7036.0, "close_time": 1767819599999, "quote_volume": 271.36526, "trades": 14, "taker_buy_base": 7036.0, "taker_buy_quote": 271.36526 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.03863, "high": 0.03874, "low": 0.03855, "close": 0.03862, "volume": 21950.0, "close_time": 1767823199999, "quote_volume": 848.01127, "trades": 46, "taker_buy_base": 6716.0, "taker_buy_quote": 259.67724 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.03855, "high": 0.03855, "low": 0.03837, "close": 0.03837, "volume": 11029.0, "close_time": 1767826799999, "quote_volume": 424.96933, "trades": 24, "taker_buy_base": 391.0, "taker_buy_quote": 15.00267 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.03864, "high": 0.03864, "low": 0.03847, "close": 0.0386, "volume": 12719.0, "close_time": 1767830399999, "quote_volume": 490.58582, "trades": 26, "taker_buy_base": 6946.0, "taker_buy_quote": 268.0022 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03863, "high": 0.03863, "low": 0.03851, "close": 0.03852, "volume": 5943.0, "close_time": 1767833999999, "quote_volume": 229.18028, "trades": 23, "taker_buy_base": 2033.0, "taker_buy_quote": 78.38541 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.03866, "high": 0.03867, "low": 0.03859, "close": 0.03864, "volume": 3558.0, "close_time": 1767837599999, "quote_volume": 137.46623, "trades": 10, "taker_buy_base": 1685.0, "taker_buy_quote": 65.12392 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.03857, "high": 0.03865, "low": 0.03829, "close": 0.03832, "volume": 15971.0, "close_time": 1767841199999, "quote_volume": 614.07773, "trades": 90, "taker_buy_base": 8037.0, "taker_buy_quote": 308.92094 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.03841, "high": 0.03852, "low": 0.0381, "close": 0.03812, "volume": 11900.0, "close_time": 1767844799999, "quote_volume": 456.23499, "trades": 71, "taker_buy_base": 3914.0, "taker_buy_quote": 150.31276 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.03819, "high": 0.03834, "low": 0.03819, "close": 0.03826, "volume": 2662.0, "close_time": 1767848399999, "quote_volume": 101.93951, "trades": 8, "taker_buy_base": 2114.0, "taker_buy_quote": 80.97303 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.03837, "high": 0.03854, "low": 0.03837, "close": 0.03848, "volume": 21548.0, "close_time": 1767851999999, "quote_volume": 829.95143, "trades": 46, "taker_buy_base": 20614.0, "taker_buy_quote": 794.05412 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.03822, "high": 0.03822, "low": 0.03793, "close": 0.03793, "volume": 7502.0, "close_time": 1767855599999, "quote_volume": 285.65042, "trades": 16, "taker_buy_base": 393.0, "taker_buy_quote": 15.01653 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.03773, "high": 0.03833, "low": 0.03766, "close": 0.03833, "volume": 15129.0, "close_time": 1767859199999, "quote_volume": 573.46517, "trades": 31, "taker_buy_base": 8733.0, "taker_buy_quote": 330.91877 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.03832, "high": 0.03843, "low": 0.03814, "close": 0.03814, "volume": 2972.0, "close_time": 1767862799999, "quote_volume": 113.8664, "trades": 6, "taker_buy_base": 1328.0, "taker_buy_quote": 51.02724 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.03801, "high": 0.03801, "low": 0.03772, "close": 0.03772, "volume": 45962.0, "close_time": 1767866399999, "quote_volume": 1741.82709, "trades": 83, "taker_buy_base": 15334.0, "taker_buy_quote": 580.92809 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.03763, "high": 0.03813, "low": 0.03758, "close": 0.03813, "volume": 11122.0, "close_time": 1767869999999, "quote_volume": 421.82737, "trades": 24, "taker_buy_base": 2886.0, "taker_buy_quote": 109.78091 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.03797, "high": 0.03806, "low": 0.03781, "close": 0.03806, "volume": 17756.0, "close_time": 1767873599999, "quote_volume": 674.00189, "trades": 41, "taker_buy_base": 10828.0, "taker_buy_quote": 411.26633 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.03804, "high": 0.03804, "low": 0.03783, "close": 0.03783, "volume": 9817.0, "close_time": 1767877199999, "quote_volume": 372.56639, "trades": 22, "taker_buy_base": 1926.0, "taker_buy_quote": 73.03216 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.03773, "high": 0.03775, "low": 0.03765, "close": 0.03775, "volume": 4138.0, "close_time": 1767880799999, "quote_volume": 156.07902, "trades": 7, "taker_buy_base": 3590.0, "taker_buy_quote": 135.40298 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.03759, "high": 0.03792, "low": 0.03751, "close": 0.03785, "volume": 15348.0, "close_time": 1767884399999, "quote_volume": 578.53621, "trades": 33, "taker_buy_base": 2987.0, "taker_buy_quote": 112.77518 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.03786, "high": 0.03842, "low": 0.03784, "close": 0.03842, "volume": 6009.0, "close_time": 1767887999999, "quote_volume": 229.2128, "trades": 15, "taker_buy_base": 3684.0, "taker_buy_quote": 141.00728 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.03845, "high": 0.03846, "low": 0.03819, "close": 0.03844, "volume": 19679.0, "close_time": 1767891599999, "quote_volume": 753.62421, "trades": 59, "taker_buy_base": 18480.0, "taker_buy_quote": 707.80288 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.03852, "high": 0.03861, "low": 0.03845, "close": 0.03855, "volume": 4510.0, "close_time": 1767895199999, "quote_volume": 173.81478, "trades": 29, "taker_buy_base": 1815.0, "taker_buy_quote": 69.9686 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.03858, "high": 0.03858, "low": 0.03834, "close": 0.03837, "volume": 17330.0, "close_time": 1767898799999, "quote_volume": 667.02475, "trades": 67, "taker_buy_base": 6653.0, "taker_buy_quote": 256.32178 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.03845, "high": 0.03853, "low": 0.03836, "close": 0.03838, "volume": 3577.0, "close_time": 1767902399999, "quote_volume": 137.58906, "trades": 19, "taker_buy_base": 3186.0, "taker_buy_quote": 122.5903 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.03822, "high": 0.03842, "low": 0.03822, "close": 0.03842, "volume": 5556.0, "close_time": 1767905999999, "quote_volume": 213.02007, "trades": 23, "taker_buy_base": 2425.0, "taker_buy_quote": 93.05268 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.03841, "high": 0.03861, "low": 0.03841, "close": 0.03861, "volume": 10361.0, "close_time": 1767909599999, "quote_volume": 399.06985, "trades": 38, "taker_buy_base": 5108.0, "taker_buy_quote": 197.08516 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0386, "high": 0.03866, "low": 0.03855, "close": 0.03855, "volume": 12659.0, "close_time": 1767913199999, "quote_volume": 488.76823, "trades": 54, "taker_buy_base": 1445.0, "taker_buy_quote": 55.77279 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.03863, "high": 0.03863, "low": 0.03863, "close": 0.03863, "volume": 388.0, "close_time": 1767916799999, "quote_volume": 14.98844, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03875, "high": 0.03879, "low": 0.03874, "close": 0.03874, "volume": 910.0, "close_time": 1767920399999, "quote_volume": 35.27013, "trades": 5, "taker_buy_base": 548.0, "taker_buy_quote": 21.235 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.03877, "high": 0.0389, "low": 0.03845, "close": 0.03851, "volume": 36387.0, "close_time": 1767923999999, "quote_volume": 1410.42899, "trades": 96, "taker_buy_base": 11455.0, "taker_buy_quote": 443.32568 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.03847, "high": 0.03869, "low": 0.03847, "close": 0.03864, "volume": 7008.0, "close_time": 1767927599999, "quote_volume": 270.6218, "trades": 24, "taker_buy_base": 6460.0, "taker_buy_quote": 249.44708 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.03859, "high": 0.03886, "low": 0.03858, "close": 0.03886, "volume": 10669.0, "close_time": 1767931199999, "quote_volume": 413.30769, "trades": 62, "taker_buy_base": 7319.0, "taker_buy_quote": 283.89481 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0388, "high": 0.03881, "low": 0.03866, "close": 0.0387, "volume": 12256.0, "close_time": 1767934799999, "quote_volume": 474.14276, "trades": 33, "taker_buy_base": 9748.0, "taker_buy_quote": 377.00584 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0387, "high": 0.03875, "low": 0.03863, "close": 0.03875, "volume": 6483.0, "close_time": 1767938399999, "quote_volume": 250.90301, "trades": 45, "taker_buy_base": 3903.0, "taker_buy_quote": 151.13373 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.03877, "high": 0.03926, "low": 0.03874, "close": 0.03922, "volume": 20131.0, "close_time": 1767941999999, "quote_volume": 786.69183, "trades": 67, "taker_buy_base": 8842.0, "taker_buy_quote": 345.41367 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.03923, "high": 0.03941, "low": 0.03884, "close": 0.03895, "volume": 22835.0, "close_time": 1767945599999, "quote_volume": 890.23854, "trades": 68, "taker_buy_base": 11427.0, "taker_buy_quote": 445.8563 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.039, "high": 0.03905, "low": 0.03847, "close": 0.03852, "volume": 8883.0, "close_time": 1767949199999, "quote_volume": 344.76047, "trades": 30, "taker_buy_base": 4614.0, "taker_buy_quote": 179.24553 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.03888, "high": 0.0393, "low": 0.03882, "close": 0.03892, "volume": 21056.0, "close_time": 1767952799999, "quote_volume": 820.94075, "trades": 76, "taker_buy_base": 10288.0, "taker_buy_quote": 400.05083 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.03881, "high": 0.03904, "low": 0.03877, "close": 0.03904, "volume": 17062.0, "close_time": 1767956399999, "quote_volume": 662.44065, "trades": 63, "taker_buy_base": 12829.0, "taker_buy_quote": 497.84944 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.039, "high": 0.03916, "low": 0.03898, "close": 0.03909, "volume": 5896.0, "close_time": 1767959999999, "quote_volume": 230.43938, "trades": 15, "taker_buy_base": 743.0, "taker_buy_quote": 29.08056 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0391, "high": 0.03956, "low": 0.03906, "close": 0.03925, "volume": 41579.0, "close_time": 1767963599999, "quote_volume": 1637.98248, "trades": 79, "taker_buy_base": 18805.0, "taker_buy_quote": 742.21986 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.03943, "high": 0.03963, "low": 0.03917, "close": 0.0393, "volume": 59705.0, "close_time": 1767967199999, "quote_volume": 2355.42379, "trades": 188, "taker_buy_base": 31140.0, "taker_buy_quote": 1231.76782 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.03914, "high": 0.03916, "low": 0.03881, "close": 0.03891, "volume": 12178.0, "close_time": 1767970799999, "quote_volume": 474.79103, "trades": 53, "taker_buy_base": 6801.0, "taker_buy_quote": 265.28716 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.03884, "high": 0.03956, "low": 0.03877, "close": 0.0391, "volume": 18838.0, "close_time": 1767974399999, "quote_volume": 739.827, "trades": 55, "taker_buy_base": 14806.0, "taker_buy_quote": 581.95975 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.03922, "high": 0.03928, "low": 0.03895, "close": 0.03905, "volume": 11103.0, "close_time": 1767977999999, "quote_volume": 433.48919, "trades": 15, "taker_buy_base": 2243.0, "taker_buy_quote": 87.92279 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.03907, "high": 0.03913, "low": 0.03891, "close": 0.03907, "volume": 5672.0, "close_time": 1767981599999, "quote_volume": 221.47091, "trades": 17, "taker_buy_base": 2246.0, "taker_buy_quote": 87.78787 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.03908, "high": 0.03908, "low": 0.03854, "close": 0.03876, "volume": 5744.0, "close_time": 1767985199999, "quote_volume": 222.69085, "trades": 27, "taker_buy_base": 2805.0, "taker_buy_quote": 108.61477 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.03877, "high": 0.03877, "low": 0.03851, "close": 0.03859, "volume": 12824.0, "close_time": 1767988799999, "quote_volume": 495.13585, "trades": 41, "taker_buy_base": 383.0, "taker_buy_quote": 14.77997 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.03857, "high": 0.03857, "low": 0.03852, "close": 0.03852, "volume": 4878.0, "close_time": 1767992399999, "quote_volume": 188.06625, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.03853, "high": 0.03877, "low": 0.03853, "close": 0.03877, "volume": 7702.0, "close_time": 1767995999999, "quote_volume": 298.15359, "trades": 18, "taker_buy_base": 6606.0, "taker_buy_quote": 255.88635 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.03878, "high": 0.03885, "low": 0.03873, "close": 0.03874, "volume": 20249.0, "close_time": 1767999599999, "quote_volume": 786.16131, "trades": 57, "taker_buy_base": 18789.0, "taker_buy_quote": 729.60501 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.03891, "high": 0.03892, "low": 0.03884, "close": 0.03891, "volume": 4905.0, "close_time": 1768003199999, "quote_volume": 190.79301, "trades": 17, "taker_buy_base": 2970.0, "taker_buy_quote": 115.5237 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03888, "high": 0.0391, "low": 0.03873, "close": 0.03889, "volume": 23338.0, "close_time": 1768006799999, "quote_volume": 908.47001, "trades": 94, "taker_buy_base": 11754.0, "taker_buy_quote": 457.30249 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.03893, "high": 0.03909, "low": 0.03885, "close": 0.03909, "volume": 9576.0, "close_time": 1768010399999, "quote_volume": 373.0217, "trades": 53, "taker_buy_base": 7324.0, "taker_buy_quote": 285.19875 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.03909, "high": 0.03922, "low": 0.03894, "close": 0.03902, "volume": 13760.0, "close_time": 1768013999999, "quote_volume": 538.25776, "trades": 53, "taker_buy_base": 1826.0, "taker_buy_quote": 71.24119 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.03906, "high": 0.03942, "low": 0.03894, "close": 0.03941, "volume": 14126.0, "close_time": 1768017599999, "quote_volume": 553.65689, "trades": 46, "taker_buy_base": 5689.0, "taker_buy_quote": 223.08165 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.03943, "high": 0.03943, "low": 0.03923, "close": 0.03923, "volume": 29606.0, "close_time": 1768021199999, "quote_volume": 1164.73016, "trades": 63, "taker_buy_base": 11148.0, "taker_buy_quote": 438.71905 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.03922, "high": 0.03956, "low": 0.03922, "close": 0.03954, "volume": 18149.0, "close_time": 1768024799999, "quote_volume": 716.40508, "trades": 62, "taker_buy_base": 1648.0, "taker_buy_quote": 64.85138 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.03966, "high": 0.04001, "low": 0.03966, "close": 0.0398, "volume": 22544.0, "close_time": 1768028399999, "quote_volume": 898.92923, "trades": 33, "taker_buy_base": 15603.0, "taker_buy_quote": 622.82969 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.03981, "high": 0.04049, "low": 0.03962, "close": 0.04019, "volume": 131504.0, "close_time": 1768031999999, "quote_volume": 5269.72877, "trades": 154, "taker_buy_base": 95713.0, "taker_buy_quote": 3842.35701 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.04023, "high": 0.04087, "low": 0.03925, "close": 0.03963, "volume": 495438.0, "close_time": 1768035599999, "quote_volume": 19921.04333, "trades": 1289, "taker_buy_base": 266806.0, "taker_buy_quote": 10809.08563 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.03963, "high": 0.03964, "low": 0.03938, "close": 0.03947, "volume": 34226.0, "close_time": 1768039199999, "quote_volume": 1352.85089, "trades": 84, "taker_buy_base": 5203.0, "taker_buy_quote": 205.49242 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.03951, "high": 0.03962, "low": 0.03945, "close": 0.03961, "volume": 7769.0, "close_time": 1768042799999, "quote_volume": 307.26342, "trades": 18, "taker_buy_base": 3155.0, "taker_buy_quote": 124.67174 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.03976, "high": 0.03978, "low": 0.03962, "close": 0.03967, "volume": 6953.0, "close_time": 1768046399999, "quote_volume": 276.07423, "trades": 23, "taker_buy_base": 2854.0, "taker_buy_quote": 113.38258 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.03965, "high": 0.03972, "low": 0.03952, "close": 0.03972, "volume": 13505.0, "close_time": 1768049999999, "quote_volume": 534.76174, "trades": 45, "taker_buy_base": 1547.0, "taker_buy_quote": 61.24052 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.03978, "high": 0.03979, "low": 0.03961, "close": 0.03977, "volume": 8464.0, "close_time": 1768053599999, "quote_volume": 336.22366, "trades": 41, "taker_buy_base": 2132.0, "taker_buy_quote": 84.66746 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.03972, "high": 0.0402, "low": 0.03963, "close": 0.04014, "volume": 19317.0, "close_time": 1768057199999, "quote_volume": 771.54377, "trades": 92, "taker_buy_base": 9650.0, "taker_buy_quote": 385.77399 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0401, "high": 0.04049, "low": 0.04003, "close": 0.04041, "volume": 36509.0, "close_time": 1768060799999, "quote_volume": 1469.17858, "trades": 64, "taker_buy_base": 10667.0, "taker_buy_quote": 430.13811 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.04041, "high": 0.04064, "low": 0.04024, "close": 0.04024, "volume": 31431.0, "close_time": 1768064399999, "quote_volume": 1273.05629, "trades": 81, "taker_buy_base": 1142.0, "taker_buy_quote": 46.09169 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.04027, "high": 0.04034, "low": 0.04016, "close": 0.04016, "volume": 5249.0, "close_time": 1768067999999, "quote_volume": 211.28061, "trades": 15, "taker_buy_base": 744.0, "taker_buy_quote": 29.98692 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.04018, "high": 0.04019, "low": 0.04, "close": 0.04011, "volume": 44893.0, "close_time": 1768071599999, "quote_volume": 1799.13031, "trades": 74, "taker_buy_base": 9140.0, "taker_buy_quote": 366.99825 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.04009, "high": 0.04026, "low": 0.04009, "close": 0.04026, "volume": 2754.0, "close_time": 1768075199999, "quote_volume": 110.64283, "trades": 15, "taker_buy_base": 2042.0, "taker_buy_quote": 82.09875 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0403, "high": 0.04032, "low": 0.04, "close": 0.04, "volume": 7307.0, "close_time": 1768078799999, "quote_volume": 293.56407, "trades": 31, "taker_buy_base": 2012.0, "taker_buy_quote": 80.84108 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.04003, "high": 0.04003, "low": 0.03979, "close": 0.03984, "volume": 142375.0, "close_time": 1768082399999, "quote_volume": 5667.44354, "trades": 52, "taker_buy_base": 132667.0, "taker_buy_quote": 5280.88575 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.03978, "high": 0.03978, "low": 0.03968, "close": 0.03975, "volume": 1233.0, "close_time": 1768085999999, "quote_volume": 49.01666, "trades": 4, "taker_buy_base": 829.0, "taker_buy_quote": 32.97159 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.03957, "high": 0.03964, "low": 0.03957, "close": 0.03964, "volume": 7832.0, "close_time": 1768089599999, "quote_volume": 310.22624, "trades": 23, "taker_buy_base": 4150.0, "taker_buy_quote": 164.45248 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.03963, "high": 0.03963, "low": 0.03924, "close": 0.03932, "volume": 31456.0, "close_time": 1768093199999, "quote_volume": 1237.11741, "trades": 71, "taker_buy_base": 7389.0, "taker_buy_quote": 290.97194 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.03943, "high": 0.03964, "low": 0.03943, "close": 0.03964, "volume": 7364.0, "close_time": 1768096799999, "quote_volume": 291.34789, "trades": 47, "taker_buy_base": 5299.0, "taker_buy_quote": 209.88446 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.03956, "high": 0.03956, "low": 0.03933, "close": 0.03937, "volume": 7931.0, "close_time": 1768100399999, "quote_volume": 312.59733, "trades": 22, "taker_buy_base": 548.0, "taker_buy_quote": 21.57476 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.03948, "high": 0.03948, "low": 0.03946, "close": 0.03948, "volume": 1856.0, "close_time": 1768103999999, "quote_volume": 73.25968, "trades": 11, "taker_buy_base": 548.0, "taker_buy_quote": 21.63504 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.03957, "high": 0.03961, "low": 0.03957, "close": 0.03957, "volume": 3392.0, "close_time": 1768107599999, "quote_volume": 134.30531, "trades": 15, "taker_buy_base": 379.0, "taker_buy_quote": 14.99703 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.03965, "high": 0.03982, "low": 0.03965, "close": 0.03977, "volume": 6155.0, "close_time": 1768111199999, "quote_volume": 244.45882, "trades": 34, "taker_buy_base": 2228.0, "taker_buy_quote": 88.54722 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.03984, "high": 0.04014, "low": 0.03984, "close": 0.04005, "volume": 12261.0, "close_time": 1768114799999, "quote_volume": 490.72622, "trades": 49, "taker_buy_base": 8647.0, "taker_buy_quote": 346.18499 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.04002, "high": 0.04021, "low": 0.03987, "close": 0.0401, "volume": 25694.0, "close_time": 1768118399999, "quote_volume": 1027.11355, "trades": 77, "taker_buy_base": 12244.0, "taker_buy_quote": 490.36766 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.03984, "high": 0.04059, "low": 0.03984, "close": 0.04038, "volume": 14242.0, "close_time": 1768121999999, "quote_volume": 574.20501, "trades": 41, "taker_buy_base": 11004.0, "taker_buy_quote": 443.50863 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.04033, "high": 0.04034, "low": 0.04017, "close": 0.04019, "volume": 5387.0, "close_time": 1768125599999, "quote_volume": 216.96452, "trades": 34, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.04022, "high": 0.0403, "low": 0.04019, "close": 0.0403, "volume": 7381.0, "close_time": 1768129199999, "quote_volume": 297.04371, "trades": 50, "taker_buy_base": 6581.0, "taker_buy_quote": 264.88052 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.04015, "high": 0.0403, "low": 0.04009, "close": 0.04029, "volume": 20837.0, "close_time": 1768132799999, "quote_volume": 836.8346, "trades": 50, "taker_buy_base": 17323.0, "taker_buy_quote": 695.78716 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.04027, "high": 0.0403, "low": 0.04018, "close": 0.04029, "volume": 3680.0, "close_time": 1768136399999, "quote_volume": 148.16836, "trades": 23, "taker_buy_base": 372.0, "taker_buy_quote": 14.9916 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.04036, "high": 0.04039, "low": 0.04014, "close": 0.04014, "volume": 11271.0, "close_time": 1768139999999, "quote_volume": 454.03765, "trades": 55, "taker_buy_base": 5908.0, "taker_buy_quote": 238.39012 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.04021, "high": 0.04039, "low": 0.04021, "close": 0.04039, "volume": 11205.0, "close_time": 1768143599999, "quote_volume": 451.49293, "trades": 32, "taker_buy_base": 4218.0, "taker_buy_quote": 170.22303 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.04034, "high": 0.04034, "low": 0.04005, "close": 0.04014, "volume": 18886.0, "close_time": 1768147199999, "quote_volume": 757.94457, "trades": 94, "taker_buy_base": 11507.0, "taker_buy_quote": 461.85902 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.04016, "high": 0.04042, "low": 0.04012, "close": 0.04032, "volume": 5287.0, "close_time": 1768150799999, "quote_volume": 212.77543, "trades": 32, "taker_buy_base": 1434.0, "taker_buy_quote": 57.76328 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.04028, "high": 0.04037, "low": 0.04015, "close": 0.04037, "volume": 10316.0, "close_time": 1768154399999, "quote_volume": 415.45478, "trades": 59, "taker_buy_base": 5537.0, "taker_buy_quote": 223.2143 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.04027, "high": 0.04046, "low": 0.04021, "close": 0.04046, "volume": 7892.0, "close_time": 1768157999999, "quote_volume": 317.89568, "trades": 41, "taker_buy_base": 4415.0, "taker_buy_quote": 177.9943 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.04044, "high": 0.04071, "low": 0.04037, "close": 0.04038, "volume": 14154.0, "close_time": 1768161599999, "quote_volume": 574.02092, "trades": 72, "taker_buy_base": 7871.0, "taker_buy_quote": 318.7677 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.04038, "high": 0.04039, "low": 0.03992, "close": 0.03996, "volume": 29671.0, "close_time": 1768165199999, "quote_volume": 1191.48022, "trades": 137, "taker_buy_base": 6855.0, "taker_buy_quote": 274.58191 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.03996, "high": 0.04023, "low": 0.03986, "close": 0.04006, "volume": 14300.0, "close_time": 1768168799999, "quote_volume": 573.86856, "trades": 59, "taker_buy_base": 12282.0, "taker_buy_quote": 492.91588 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.04002, "high": 0.04002, "low": 0.03974, "close": 0.03986, "volume": 8200.0, "close_time": 1768172399999, "quote_volume": 326.6137, "trades": 43, "taker_buy_base": 4076.0, "taker_buy_quote": 162.19734 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.04, "high": 0.04036, "low": 0.03984, "close": 0.04036, "volume": 29368.0, "close_time": 1768175999999, "quote_volume": 1179.60499, "trades": 88, "taker_buy_base": 13378.0, "taker_buy_quote": 536.85897 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.04038, "high": 0.04038, "low": 0.03943, "close": 0.03972, "volume": 29722.0, "close_time": 1768179599999, "quote_volume": 1183.23729, "trades": 71, "taker_buy_base": 22508.0, "taker_buy_quote": 897.09508 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.03987, "high": 0.04009, "low": 0.03979, "close": 0.04001, "volume": 31624.0, "close_time": 1768183199999, "quote_volume": 1263.19667, "trades": 45, "taker_buy_base": 25991.0, "taker_buy_quote": 1038.08646 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.04016, "high": 0.04042, "low": 0.04009, "close": 0.04042, "volume": 3113.0, "close_time": 1768186799999, "quote_volume": 125.33119, "trades": 10, "taker_buy_base": 1272.0, "taker_buy_quote": 51.33988 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.04033, "high": 0.04033, "low": 0.04028, "close": 0.04028, "volume": 2739.0, "close_time": 1768190399999, "quote_volume": 110.40816, "trades": 7, "taker_buy_base": 548.0, "taker_buy_quote": 22.10084 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0402, "high": 0.04023, "low": 0.04009, "close": 0.04022, "volume": 2391.0, "close_time": 1768193999999, "quote_volume": 96.04641, "trades": 12, "taker_buy_base": 373.0, "taker_buy_quote": 15.00579 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.04044, "high": 0.04053, "low": 0.04033, "close": 0.04035, "volume": 9519.0, "close_time": 1768197599999, "quote_volume": 384.51654, "trades": 43, "taker_buy_base": 123.0, "taker_buy_quote": 4.9815 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.04038, "high": 0.04038, "low": 0.04021, "close": 0.04021, "volume": 4204.0, "close_time": 1768201199999, "quote_volume": 169.44589, "trades": 12, "taker_buy_base": 548.0, "taker_buy_quote": 22.03508 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0402, "high": 0.04031, "low": 0.03987, "close": 0.03989, "volume": 5848.0, "close_time": 1768204799999, "quote_volume": 233.93298, "trades": 19, "taker_buy_base": 4746.0, "taker_buy_quote": 189.96406 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.03991, "high": 0.04005, "low": 0.03958, "close": 0.03995, "volume": 19374.0, "close_time": 1768208399999, "quote_volume": 772.69022, "trades": 49, "taker_buy_base": 14109.0, "taker_buy_quote": 563.31695 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.04003, "high": 0.04031, "low": 0.03982, "close": 0.04006, "volume": 44796.0, "close_time": 1768211999999, "quote_volume": 1791.79717, "trades": 65, "taker_buy_base": 23154.0, "taker_buy_quote": 926.31723 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.04007, "high": 0.04034, "low": 0.03996, "close": 0.03996, "volume": 4391.0, "close_time": 1768215599999, "quote_volume": 176.37613, "trades": 20, "taker_buy_base": 1642.0, "taker_buy_quote": 66.07998 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.03995, "high": 0.04025, "low": 0.03995, "close": 0.04018, "volume": 9192.0, "close_time": 1768219199999, "quote_volume": 369.36391, "trades": 31, "taker_buy_base": 374.0, "taker_buy_quote": 15.00114 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.04014, "high": 0.04014, "low": 0.04, "close": 0.04009, "volume": 6175.0, "close_time": 1768222799999, "quote_volume": 247.30951, "trades": 15, "taker_buy_base": 374.0, "taker_buy_quote": 14.99366 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.03995, "high": 0.03995, "low": 0.03958, "close": 0.03959, "volume": 2843.0, "close_time": 1768226399999, "quote_volume": 112.70752, "trades": 7, "taker_buy_base": 1854.0, "taker_buy_quote": 73.3889 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.03959, "high": 0.03977, "low": 0.0393, "close": 0.0397, "volume": 39103.0, "close_time": 1768229999999, "quote_volume": 1547.96863, "trades": 76, "taker_buy_base": 22965.0, "taker_buy_quote": 910.85202 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.03976, "high": 0.04026, "low": 0.03976, "close": 0.04025, "volume": 8620.0, "close_time": 1768233599999, "quote_volume": 344.97936, "trades": 16, "taker_buy_base": 3299.0, "taker_buy_quote": 131.88762 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.04045, "high": 0.04068, "low": 0.04043, "close": 0.04068, "volume": 12766.0, "close_time": 1768237199999, "quote_volume": 518.09881, "trades": 28, "taker_buy_base": 5074.0, "taker_buy_quote": 205.86451 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.04048, "high": 0.04079, "low": 0.04007, "close": 0.04038, "volume": 55175.0, "close_time": 1768240799999, "quote_volume": 2242.50622, "trades": 66, "taker_buy_base": 21131.0, "taker_buy_quote": 859.16419 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.04042, "high": 0.04043, "low": 0.04036, "close": 0.04036, "volume": 2282.0, "close_time": 1768244399999, "quote_volume": 92.2017, "trades": 14, "taker_buy_base": 1541.0, "taker_buy_quote": 62.25982 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.04036, "high": 0.0408, "low": 0.04036, "close": 0.04047, "volume": 52334.0, "close_time": 1768247999999, "quote_volume": 2126.73032, "trades": 94, "taker_buy_base": 36809.0, "taker_buy_quote": 1496.96839 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.04052, "high": 0.04052, "low": 0.04025, "close": 0.04043, "volume": 36423.0, "close_time": 1768251599999, "quote_volume": 1468.02826, "trades": 41, "taker_buy_base": 1890.0, "taker_buy_quote": 76.57542 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.04045, "high": 0.04052, "low": 0.0403, "close": 0.0403, "volume": 10651.0, "close_time": 1768255199999, "quote_volume": 431.14194, "trades": 51, "taker_buy_base": 10035.0, "taker_buy_quote": 406.2903 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.04066, "high": 0.041, "low": 0.04066, "close": 0.041, "volume": 3880.0, "close_time": 1768258799999, "quote_volume": 158.66659, "trades": 16, "taker_buy_base": 3457.0, "taker_buy_quote": 141.37234 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.04105, "high": 0.042, "low": 0.04104, "close": 0.04187, "volume": 103890.0, "close_time": 1768262399999, "quote_volume": 4324.97074, "trades": 146, "taker_buy_base": 74880.0, "taker_buy_quote": 3115.25281 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.04187, "high": 0.04187, "low": 0.04096, "close": 0.04135, "volume": 15928.0, "close_time": 1768265999999, "quote_volume": 661.5162, "trades": 40, "taker_buy_base": 2394.0, "taker_buy_quote": 99.23287 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.04144, "high": 0.0416, "low": 0.04119, "close": 0.04119, "volume": 10715.0, "close_time": 1768269599999, "quote_volume": 442.367, "trades": 51, "taker_buy_base": 855.0, "taker_buy_quote": 35.44892 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.04143, "high": 0.04195, "low": 0.04138, "close": 0.0417, "volume": 24406.0, "close_time": 1768273199999, "quote_volume": 1018.94797, "trades": 99, "taker_buy_base": 7256.0, "taker_buy_quote": 302.91167 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.04162, "high": 0.0418, "low": 0.04126, "close": 0.04164, "volume": 26033.0, "close_time": 1768276799999, "quote_volume": 1080.7657, "trades": 88, "taker_buy_base": 13179.0, "taker_buy_quote": 545.15781 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.04184, "high": 0.04191, "low": 0.04152, "close": 0.04153, "volume": 4899.0, "close_time": 1768280399999, "quote_volume": 204.46399, "trades": 15, "taker_buy_base": 3489.0, "taker_buy_quote": 145.69329 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.04164, "high": 0.04193, "low": 0.04159, "close": 0.04191, "volume": 15495.0, "close_time": 1768283999999, "quote_volume": 648.0554, "trades": 43, "taker_buy_base": 8305.0, "taker_buy_quote": 347.0183 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.04191, "high": 0.0424, "low": 0.04182, "close": 0.04205, "volume": 41351.0, "close_time": 1768287599999, "quote_volume": 1741.32503, "trades": 117, "taker_buy_base": 19734.0, "taker_buy_quote": 832.56453 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.04202, "high": 0.04231, "low": 0.04171, "close": 0.04187, "volume": 43549.0, "close_time": 1768291199999, "quote_volume": 1826.69335, "trades": 86, "taker_buy_base": 19011.0, "taker_buy_quote": 798.73008 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0419, "high": 0.04223, "low": 0.04164, "close": 0.04205, "volume": 74595.0, "close_time": 1768294799999, "quote_volume": 3134.72619, "trades": 89, "taker_buy_base": 48454.0, "taker_buy_quote": 2039.26272 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.04213, "high": 0.04245, "low": 0.04213, "close": 0.04239, "volume": 23249.0, "close_time": 1768298399999, "quote_volume": 984.70969, "trades": 50, "taker_buy_base": 4426.0, "taker_buy_quote": 187.47699 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.04235, "high": 0.04236, "low": 0.04197, "close": 0.04201, "volume": 21963.0, "close_time": 1768301999999, "quote_volume": 925.91604, "trades": 58, "taker_buy_base": 16050.0, "taker_buy_quote": 676.30195 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.04199, "high": 0.04205, "low": 0.04188, "close": 0.04188, "volume": 34861.0, "close_time": 1768305599999, "quote_volume": 1463.23695, "trades": 36, "taker_buy_base": 5986.0, "taker_buy_quote": 251.47186 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.04191, "high": 0.04192, "low": 0.04158, "close": 0.04158, "volume": 90296.0, "close_time": 1768309199999, "quote_volume": 3776.87938, "trades": 464, "taker_buy_base": 15756.0, "taker_buy_quote": 656.69671 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.04158, "high": 0.042, "low": 0.04132, "close": 0.04185, "volume": 106418.0, "close_time": 1768312799999, "quote_volume": 4430.19286, "trades": 214, "taker_buy_base": 91298.0, "taker_buy_quote": 3801.04529 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0419, "high": 0.0422, "low": 0.04184, "close": 0.0422, "volume": 6598.0, "close_time": 1768316399999, "quote_volume": 277.13777, "trades": 16, "taker_buy_base": 3243.0, "taker_buy_quote": 136.02058 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.04203, "high": 0.04261, "low": 0.04203, "close": 0.04232, "volume": 11146.0, "close_time": 1768319999999, "quote_volume": 471.9266, "trades": 32, "taker_buy_base": 10644.0, "taker_buy_quote": 450.6843 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0424, "high": 0.04266, "low": 0.04228, "close": 0.0426, "volume": 22371.0, "close_time": 1768323599999, "quote_volume": 948.14186, "trades": 84, "taker_buy_base": 16465.0, "taker_buy_quote": 697.18279 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.04249, "high": 0.04249, "low": 0.04233, "close": 0.04243, "volume": 15440.0, "close_time": 1768327199999, "quote_volume": 655.24052, "trades": 54, "taker_buy_base": 1751.0, "taker_buy_quote": 74.16619 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.04251, "high": 0.04268, "low": 0.04243, "close": 0.04245, "volume": 14821.0, "close_time": 1768330799999, "quote_volume": 630.14995, "trades": 49, "taker_buy_base": 11309.0, "taker_buy_quote": 480.89184 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.04253, "high": 0.04277, "low": 0.04253, "close": 0.04273, "volume": 12110.0, "close_time": 1768334399999, "quote_volume": 516.89427, "trades": 36, "taker_buy_base": 11483.0, "taker_buy_quote": 490.11987 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.04274, "high": 0.04274, "low": 0.04233, "close": 0.04241, "volume": 5225.0, "close_time": 1768337999999, "quote_volume": 221.98587, "trades": 27, "taker_buy_base": 944.0, "taker_buy_quote": 40.20426 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.04244, "high": 0.04245, "low": 0.04221, "close": 0.0424, "volume": 24380.0, "close_time": 1768341599999, "quote_volume": 1030.11337, "trades": 24, "taker_buy_base": 13795.0, "taker_buy_quote": 582.32679 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.04263, "high": 0.04304, "low": 0.04263, "close": 0.04283, "volume": 54013.0, "close_time": 1768345199999, "quote_volume": 2316.01157, "trades": 105, "taker_buy_base": 17426.0, "taker_buy_quote": 746.98406 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.04292, "high": 0.04292, "low": 0.04262, "close": 0.04276, "volume": 2464.0, "close_time": 1768348799999, "quote_volume": 105.36068, "trades": 11, "taker_buy_base": 1453.0, "taker_buy_quote": 62.10211 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0428, "high": 0.04287, "low": 0.04263, "close": 0.04276, "volume": 11706.0, "close_time": 1768352399999, "quote_volume": 500.23209, "trades": 35, "taker_buy_base": 8652.0, "taker_buy_quote": 369.69228 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.04286, "high": 0.0429, "low": 0.04248, "close": 0.04251, "volume": 11862.0, "close_time": 1768355999999, "quote_volume": 505.78527, "trades": 43, "taker_buy_base": 7582.0, "taker_buy_quote": 323.18907 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.04248, "high": 0.04259, "low": 0.04247, "close": 0.04247, "volume": 4150.0, "close_time": 1768359599999, "quote_volume": 176.3889, "trades": 16, "taker_buy_base": 2938.0, "taker_buy_quote": 124.85007 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.04241, "high": 0.04259, "low": 0.04241, "close": 0.04259, "volume": 2183.0, "close_time": 1768363199999, "quote_volume": 92.76822, "trades": 12, "taker_buy_base": 1677.0, "taker_buy_quote": 71.29358 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.04255, "high": 0.04255, "low": 0.04235, "close": 0.04238, "volume": 6321.0, "close_time": 1768366799999, "quote_volume": 268.36461, "trades": 34, "taker_buy_base": 1433.0, "taker_buy_quote": 60.81729 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.04233, "high": 0.04234, "low": 0.04223, "close": 0.04224, "volume": 8374.0, "close_time": 1768370399999, "quote_volume": 353.83393, "trades": 38, "taker_buy_base": 1146.0, "taker_buy_quote": 48.48798 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.04221, "high": 0.04221, "low": 0.04174, "close": 0.04174, "volume": 29987.0, "close_time": 1768373999999, "quote_volume": 1255.51284, "trades": 33, "taker_buy_base": 1140.0, "taker_buy_quote": 47.8458 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.04194, "high": 0.04195, "low": 0.04173, "close": 0.04188, "volume": 14150.0, "close_time": 1768377599999, "quote_volume": 592.4394, "trades": 61, "taker_buy_base": 13245.0, "taker_buy_quote": 554.5667 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.04185, "high": 0.04194, "low": 0.04178, "close": 0.04186, "volume": 22214.0, "close_time": 1768381199999, "quote_volume": 928.52402, "trades": 49, "taker_buy_base": 9115.0, "taker_buy_quote": 381.0973 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.04191, "high": 0.04197, "low": 0.04191, "close": 0.04193, "volume": 4962.0, "close_time": 1768384799999, "quote_volume": 208.08262, "trades": 15, "taker_buy_base": 2592.0, "taker_buy_quote": 108.71946 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.04183, "high": 0.04183, "low": 0.04169, "close": 0.0417, "volume": 8673.0, "close_time": 1768388399999, "quote_volume": 362.18881, "trades": 26, "taker_buy_base": 5823.0, "taker_buy_quote": 243.29967 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.04169, "high": 0.04169, "low": 0.04152, "close": 0.04162, "volume": 49332.0, "close_time": 1768391999999, "quote_volume": 2053.41535, "trades": 77, "taker_buy_base": 38919.0, "taker_buy_quote": 1619.72581 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.04186, "high": 0.04197, "low": 0.04174, "close": 0.0418, "volume": 72851.0, "close_time": 1768395599999, "quote_volume": 3048.63492, "trades": 527, "taker_buy_base": 39305.0, "taker_buy_quote": 1645.42816 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.04177, "high": 0.04187, "low": 0.04144, "close": 0.04151, "volume": 90231.0, "close_time": 1768399199999, "quote_volume": 3766.19723, "trades": 642, "taker_buy_base": 42497.0, "taker_buy_quote": 1774.97163 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.04156, "high": 0.0419, "low": 0.04154, "close": 0.0418, "volume": 216614.0, "close_time": 1768402799999, "quote_volume": 9040.58037, "trades": 1227, "taker_buy_base": 137297.0, "taker_buy_quote": 5733.22572 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.04176, "high": 0.04202, "low": 0.04154, "close": 0.04196, "volume": 89020.0, "close_time": 1768406399999, "quote_volume": 3721.65932, "trades": 574, "taker_buy_base": 40917.0, "taker_buy_quote": 1711.68423 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.042, "high": 0.04215, "low": 0.04163, "close": 0.04169, "volume": 150412.0, "close_time": 1768409999999, "quote_volume": 6311.27231, "trades": 920, "taker_buy_base": 58874.0, "taker_buy_quote": 2471.03735 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.04171, "high": 0.04188, "low": 0.04157, "close": 0.04162, "volume": 87427.0, "close_time": 1768413599999, "quote_volume": 3648.23874, "trades": 634, "taker_buy_base": 42120.0, "taker_buy_quote": 1758.46212 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.04163, "high": 0.04175, "low": 0.04121, "close": 0.04142, "volume": 96301.0, "close_time": 1768417199999, "quote_volume": 3992.05709, "trades": 657, "taker_buy_base": 40158.0, "taker_buy_quote": 1666.17023 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.04142, "high": 0.04183, "low": 0.04134, "close": 0.04163, "volume": 76816.0, "close_time": 1768420799999, "quote_volume": 3195.68627, "trades": 500, "taker_buy_base": 34564.0, "taker_buy_quote": 1438.57074 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.04162, "high": 0.04183, "low": 0.04151, "close": 0.04163, "volume": 78644.0, "close_time": 1768424399999, "quote_volume": 3277.25095, "trades": 559, "taker_buy_base": 35921.0, "taker_buy_quote": 1497.61592 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.04156, "high": 0.04167, "low": 0.0414, "close": 0.04156, "volume": 96375.0, "close_time": 1768427999999, "quote_volume": 4007.6533, "trades": 750, "taker_buy_base": 48504.0, "taker_buy_quote": 2017.84691 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.04151, "high": 0.04157, "low": 0.04107, "close": 0.0412, "volume": 108469.0, "close_time": 1768431599999, "quote_volume": 4486.07782, "trades": 657, "taker_buy_base": 63858.0, "taker_buy_quote": 2640.85542 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.04117, "high": 0.04151, "low": 0.04111, "close": 0.04134, "volume": 37108.0, "close_time": 1768435199999, "quote_volume": 1534.1699, "trades": 204, "taker_buy_base": 16605.0, "taker_buy_quote": 686.91075 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.04131, "high": 0.04143, "low": 0.04115, "close": 0.04124, "volume": 95570.0, "close_time": 1768438799999, "quote_volume": 3944.70298, "trades": 614, "taker_buy_base": 40547.0, "taker_buy_quote": 1674.94656 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.04129, "high": 0.04136, "low": 0.04093, "close": 0.04101, "volume": 69432.0, "close_time": 1768442399999, "quote_volume": 2854.74029, "trades": 486, "taker_buy_base": 31162.0, "taker_buy_quote": 1281.34468 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.04096, "high": 0.04106, "low": 0.04048, "close": 0.04054, "volume": 117770.0, "close_time": 1768445999999, "quote_volume": 4798.06405, "trades": 830, "taker_buy_base": 61368.0, "taker_buy_quote": 2500.38221 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.04054, "high": 0.04067, "low": 0.03989, "close": 0.04002, "volume": 162125.0, "close_time": 1768449599999, "quote_volume": 6523.79667, "trades": 918, "taker_buy_base": 91841.0, "taker_buy_quote": 3698.78125 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.04002, "high": 0.04015, "low": 0.03948, "close": 0.03965, "volume": 211093.0, "close_time": 1768453199999, "quote_volume": 8403.65857, "trades": 1357, "taker_buy_base": 95973.0, "taker_buy_quote": 3818.68753 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.03968, "high": 0.03993, "low": 0.03967, "close": 0.03993, "volume": 47964.0, "close_time": 1768456799999, "quote_volume": 1909.81443, "trades": 343, "taker_buy_base": 22243.0, "taker_buy_quote": 886.03707 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.03986, "high": 0.03995, "low": 0.03968, "close": 0.03977, "volume": 76971.0, "close_time": 1768460399999, "quote_volume": 3064.48415, "trades": 552, "taker_buy_base": 38167.0, "taker_buy_quote": 1520.20708 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.03981, "high": 0.04029, "low": 0.03978, "close": 0.04011, "volume": 122017.0, "close_time": 1768463999999, "quote_volume": 4885.37717, "trades": 846, "taker_buy_base": 55522.0, "taker_buy_quote": 2223.93305 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.04011, "high": 0.04022, "low": 0.03972, "close": 0.04007, "volume": 264646.0, "close_time": 1768467599999, "quote_volume": 10579.352, "trades": 829, "taker_buy_base": 76185.0, "taker_buy_quote": 3043.47583 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.04, "high": 0.04035, "low": 0.03988, "close": 0.04033, "volume": 82389.0, "close_time": 1768471199999, "quote_volume": 3299.97784, "trades": 550, "taker_buy_base": 46671.0, "taker_buy_quote": 1869.63446 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.04027, "high": 0.04033, "low": 0.04008, "close": 0.04014, "volume": 126005.0, "close_time": 1768474799999, "quote_volume": 5071.43298, "trades": 541, "taker_buy_base": 50014.0, "taker_buy_quote": 2012.52928 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.04017, "high": 0.04032, "low": 0.03989, "close": 0.03992, "volume": 151823.0, "close_time": 1768478399999, "quote_volume": 6100.65, "trades": 554, "taker_buy_base": 85329.0, "taker_buy_quote": 3428.39571 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.03994, "high": 0.04018, "low": 0.03994, "close": 0.04018, "volume": 23320.0, "close_time": 1768481999999, "quote_volume": 934.92381, "trades": 163, "taker_buy_base": 10971.0, "taker_buy_quote": 440.05731 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.04011, "high": 0.04027, "low": 0.04005, "close": 0.04013, "volume": 185575.0, "close_time": 1768485599999, "quote_volume": 7438.52765, "trades": 362, "taker_buy_base": 152077.0, "taker_buy_quote": 6093.40654 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.04011, "high": 0.04021, "low": 0.03965, "close": 0.03989, "volume": 95616.0, "close_time": 1768489199999, "quote_volume": 3820.90413, "trades": 586, "taker_buy_base": 42989.0, "taker_buy_quote": 1717.75338 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.03993, "high": 0.04002, "low": 0.03909, "close": 0.0395, "volume": 102345.0, "close_time": 1768492799999, "quote_volume": 4040.75456, "trades": 547, "taker_buy_base": 55082.0, "taker_buy_quote": 2173.96045 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.03951, "high": 0.03962, "low": 0.03921, "close": 0.03959, "volume": 30583.0, "close_time": 1768496399999, "quote_volume": 1205.34245, "trades": 191, "taker_buy_base": 12732.0, "taker_buy_quote": 501.89789 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.03957, "high": 0.03963, "low": 0.03908, "close": 0.03911, "volume": 85216.0, "close_time": 1768499999999, "quote_volume": 3358.41587, "trades": 479, "taker_buy_base": 47506.0, "taker_buy_quote": 1871.74548 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.03912, "high": 0.03926, "low": 0.03881, "close": 0.03886, "volume": 119387.0, "close_time": 1768503599999, "quote_volume": 4656.95552, "trades": 638, "taker_buy_base": 50305.0, "taker_buy_quote": 1963.0552 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.03885, "high": 0.03925, "low": 0.03873, "close": 0.0392, "volume": 75846.0, "close_time": 1768507199999, "quote_volume": 2960.24712, "trades": 438, "taker_buy_base": 32865.0, "taker_buy_quote": 1282.87897 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.03923, "high": 0.03932, "low": 0.03895, "close": 0.03902, "volume": 38249.0, "close_time": 1768510799999, "quote_volume": 1497.73685, "trades": 246, "taker_buy_base": 18439.0, "taker_buy_quote": 722.11714 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.03911, "high": 0.03939, "low": 0.0391, "close": 0.03936, "volume": 44647.0, "close_time": 1768514399999, "quote_volume": 1753.63005, "trades": 298, "taker_buy_base": 23934.0, "taker_buy_quote": 940.48338 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.03938, "high": 0.03964, "low": 0.03933, "close": 0.03939, "volume": 37006.0, "close_time": 1768517999999, "quote_volume": 1460.14755, "trades": 239, "taker_buy_base": 18984.0, "taker_buy_quote": 749.0266 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.03949, "high": 0.03958, "low": 0.03937, "close": 0.03949, "volume": 37633.0, "close_time": 1768521599999, "quote_volume": 1485.06651, "trades": 251, "taker_buy_base": 20430.0, "taker_buy_quote": 806.48291 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.03945, "high": 0.03951, "low": 0.03931, "close": 0.03936, "volume": 125686.0, "close_time": 1768525199999, "quote_volume": 4953.3498, "trades": 687, "taker_buy_base": 70362.0, "taker_buy_quote": 2773.48565 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.03933, "high": 0.03937, "low": 0.03914, "close": 0.03927, "volume": 65580.0, "close_time": 1768528799999, "quote_volume": 2574.50549, "trades": 342, "taker_buy_base": 26447.0, "taker_buy_quote": 1038.61511 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.03925, "high": 0.0394, "low": 0.03909, "close": 0.0394, "volume": 71335.0, "close_time": 1768532399999, "quote_volume": 2797.93399, "trades": 313, "taker_buy_base": 39882.0, "taker_buy_quote": 1563.87903 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0394, "high": 0.03942, "low": 0.0392, "close": 0.03924, "volume": 36515.0, "close_time": 1768535999999, "quote_volume": 1435.83282, "trades": 178, "taker_buy_base": 18889.0, "taker_buy_quote": 742.49821 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.03926, "high": 0.03952, "low": 0.03906, "close": 0.03916, "volume": 115407.0, "close_time": 1768539599999, "quote_volume": 4535.60111, "trades": 504, "taker_buy_base": 57839.0, "taker_buy_quote": 2273.30775 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.03921, "high": 0.03973, "low": 0.03919, "close": 0.0397, "volume": 143899.0, "close_time": 1768543199999, "quote_volume": 5688.58776, "trades": 518, "taker_buy_base": 71671.0, "taker_buy_quote": 2833.79883 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.03972, "high": 0.03984, "low": 0.03964, "close": 0.03983, "volume": 58049.0, "close_time": 1768546799999, "quote_volume": 2305.78286, "trades": 262, "taker_buy_base": 29163.0, "taker_buy_quote": 1158.36572 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0398, "high": 0.03989, "low": 0.0395, "close": 0.03956, "volume": 38041.0, "close_time": 1768550399999, "quote_volume": 1510.58198, "trades": 216, "taker_buy_base": 20850.0, "taker_buy_quote": 828.06361 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.03955, "high": 0.03978, "low": 0.03954, "close": 0.03964, "volume": 43470.0, "close_time": 1768553999999, "quote_volume": 1724.32502, "trades": 264, "taker_buy_base": 25593.0, "taker_buy_quote": 1015.49845 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.03965, "high": 0.03975, "low": 0.03959, "close": 0.0397, "volume": 37041.0, "close_time": 1768557599999, "quote_volume": 1469.01597, "trades": 233, "taker_buy_base": 20927.0, "taker_buy_quote": 829.98437 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.03969, "high": 0.0397, "low": 0.03951, "close": 0.03951, "volume": 34630.0, "close_time": 1768561199999, "quote_volume": 1371.15258, "trades": 228, "taker_buy_base": 18102.0, "taker_buy_quote": 716.80475 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.03955, "high": 0.03957, "low": 0.03936, "close": 0.03952, "volume": 66447.0, "close_time": 1768564799999, "quote_volume": 2624.4685, "trades": 226, "taker_buy_base": 22312.0, "taker_buy_quote": 881.04348 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.03955, "high": 0.03958, "low": 0.03941, "close": 0.03948, "volume": 194318.0, "close_time": 1768568399999, "quote_volume": 7682.04683, "trades": 317, "taker_buy_base": 33799.0, "taker_buy_quote": 1335.29061 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.03948, "high": 0.03958, "low": 0.03933, "close": 0.03939, "volume": 37851.0, "close_time": 1768571999999, "quote_volume": 1492.5004, "trades": 200, "taker_buy_base": 17149.0, "taker_buy_quote": 676.2808 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.03942, "high": 0.03958, "low": 0.03929, "close": 0.03942, "volume": 90708.0, "close_time": 1768575599999, "quote_volume": 3576.67368, "trades": 395, "taker_buy_base": 43573.0, "taker_buy_quote": 1718.51183 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0394, "high": 0.03962, "low": 0.03871, "close": 0.039, "volume": 285797.0, "close_time": 1768579199999, "quote_volume": 11157.99133, "trades": 1130, "taker_buy_base": 127893.0, "taker_buy_quote": 4992.77881 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.03901, "high": 0.03991, "low": 0.03901, "close": 0.03972, "volume": 161025.0, "close_time": 1768582799999, "quote_volume": 6357.44096, "trades": 421, "taker_buy_base": 97264.0, "taker_buy_quote": 3842.5833 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0397, "high": 0.03985, "low": 0.03948, "close": 0.03975, "volume": 72902.0, "close_time": 1768586399999, "quote_volume": 2891.72094, "trades": 294, "taker_buy_base": 29992.0, "taker_buy_quote": 1190.55838 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.03977, "high": 0.03977, "low": 0.03951, "close": 0.03952, "volume": 32890.0, "close_time": 1768589999999, "quote_volume": 1303.49168, "trades": 213, "taker_buy_base": 13955.0, "taker_buy_quote": 553.12341 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0395, "high": 0.03962, "low": 0.0394, "close": 0.0396, "volume": 66638.0, "close_time": 1768593599999, "quote_volume": 2631.44728, "trades": 408, "taker_buy_base": 34256.0, "taker_buy_quote": 1353.0045 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.03959, "high": 0.03997, "low": 0.03946, "close": 0.03997, "volume": 253323.0, "close_time": 1768597199999, "quote_volume": 10100.43511, "trades": 335, "taker_buy_base": 36206.0, "taker_buy_quote": 1438.71206 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.03998, "high": 0.04006, "low": 0.03992, "close": 0.04005, "volume": 52509.0, "close_time": 1768600799999, "quote_volume": 2099.37799, "trades": 226, "taker_buy_base": 31188.0, "taker_buy_quote": 1246.84377 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.04007, "high": 0.04027, "low": 0.04001, "close": 0.0402, "volume": 38674.0, "close_time": 1768604399999, "quote_volume": 1551.31141, "trades": 187, "taker_buy_base": 15886.0, "taker_buy_quote": 637.49557 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.04018, "high": 0.04029, "low": 0.04012, "close": 0.04025, "volume": 22359.0, "close_time": 1768607999999, "quote_volume": 899.47842, "trades": 146, "taker_buy_base": 11454.0, "taker_buy_quote": 460.79533 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.04028, "high": 0.04028, "low": 0.04001, "close": 0.04009, "volume": 45376.0, "close_time": 1768611599999, "quote_volume": 1819.45576, "trades": 264, "taker_buy_base": 23290.0, "taker_buy_quote": 933.90068 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.04005, "high": 0.04045, "low": 0.03993, "close": 0.04039, "volume": 126824.0, "close_time": 1768615199999, "quote_volume": 5093.65189, "trades": 493, "taker_buy_base": 66577.0, "taker_buy_quote": 2675.75888 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.04034, "high": 0.04034, "low": 0.04001, "close": 0.04008, "volume": 64403.0, "close_time": 1768618799999, "quote_volume": 2585.46687, "trades": 389, "taker_buy_base": 33135.0, "taker_buy_quote": 1330.18652 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.04009, "high": 0.04024, "low": 0.04005, "close": 0.04014, "volume": 50859.0, "close_time": 1768622399999, "quote_volume": 2041.74039, "trades": 196, "taker_buy_base": 17786.0, "taker_buy_quote": 713.86072 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.04009, "high": 0.04009, "low": 0.03995, "close": 0.04, "volume": 37349.0, "close_time": 1768625999999, "quote_volume": 1493.8496, "trades": 230, "taker_buy_base": 19471.0, "taker_buy_quote": 778.85705 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.04004, "high": 0.04007, "low": 0.03998, "close": 0.04001, "volume": 37355.0, "close_time": 1768629599999, "quote_volume": 1494.89267, "trades": 228, "taker_buy_base": 18759.0, "taker_buy_quote": 750.77776 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.04003, "high": 0.04007, "low": 0.03996, "close": 0.03997, "volume": 48596.0, "close_time": 1768633199999, "quote_volume": 1944.29508, "trades": 292, "taker_buy_base": 21554.0, "taker_buy_quote": 862.49108 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.03995, "high": 0.04008, "low": 0.03988, "close": 0.04, "volume": 27040.0, "close_time": 1768636799999, "quote_volume": 1080.8543, "trades": 170, "taker_buy_base": 12627.0, "taker_buy_quote": 504.73157 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.04001, "high": 0.04012, "low": 0.03991, "close": 0.0401, "volume": 226435.0, "close_time": 1768640399999, "quote_volume": 9045.1377, "trades": 222, "taker_buy_base": 208223.0, "taker_buy_quote": 8316.64969 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.04014, "high": 0.04018, "low": 0.03999, "close": 0.04013, "volume": 42770.0, "close_time": 1768643999999, "quote_volume": 1714.75321, "trades": 246, "taker_buy_base": 26107.0, "taker_buy_quote": 1046.74802 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.04014, "high": 0.04022, "low": 0.04006, "close": 0.04008, "volume": 38308.0, "close_time": 1768647599999, "quote_volume": 1537.71884, "trades": 203, "taker_buy_base": 17738.0, "taker_buy_quote": 711.95966 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.04008, "high": 0.04011, "low": 0.03995, "close": 0.04006, "volume": 65248.0, "close_time": 1768651199999, "quote_volume": 2613.20364, "trades": 334, "taker_buy_base": 36015.0, "taker_buy_quote": 1442.52492 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.04004, "high": 0.0405, "low": 0.03999, "close": 0.04037, "volume": 116109.0, "close_time": 1768654799999, "quote_volume": 4672.92757, "trades": 446, "taker_buy_base": 64482.0, "taker_buy_quote": 2597.29487 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.04042, "high": 0.04042, "low": 0.04017, "close": 0.04031, "volume": 43947.0, "close_time": 1768658399999, "quote_volume": 1770.86502, "trades": 239, "taker_buy_base": 21168.0, "taker_buy_quote": 853.15872 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.04032, "high": 0.04042, "low": 0.04023, "close": 0.04038, "volume": 62569.0, "close_time": 1768661999999, "quote_volume": 2523.34228, "trades": 361, "taker_buy_base": 36051.0, "taker_buy_quote": 1454.139 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.04036, "high": 0.04037, "low": 0.04016, "close": 0.04032, "volume": 135841.0, "close_time": 1768665599999, "quote_volume": 5471.31153, "trades": 750, "taker_buy_base": 76157.0, "taker_buy_quote": 3067.59658 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.04026, "high": 0.04029, "low": 0.0397, "close": 0.0399, "volume": 61486.0, "close_time": 1768669199999, "quote_volume": 2458.28106, "trades": 321, "taker_buy_base": 30231.0, "taker_buy_quote": 1207.86892 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.03992, "high": 0.04005, "low": 0.03985, "close": 0.0399, "volume": 40903.0, "close_time": 1768672799999, "quote_volume": 1633.47645, "trades": 234, "taker_buy_base": 21501.0, "taker_buy_quote": 858.69031 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.03993, "high": 0.04002, "low": 0.03984, "close": 0.03998, "volume": 41989.0, "close_time": 1768676399999, "quote_volume": 1676.85507, "trades": 254, "taker_buy_base": 22038.0, "taker_buy_quote": 880.37042 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.03999, "high": 0.04, "low": 0.03982, "close": 0.03984, "volume": 34549.0, "close_time": 1768679999999, "quote_volume": 1378.57831, "trades": 206, "taker_buy_base": 17053.0, "taker_buy_quote": 680.48522 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0399, "high": 0.04, "low": 0.03977, "close": 0.03982, "volume": 61710.0, "close_time": 1768683599999, "quote_volume": 2460.0107, "trades": 381, "taker_buy_base": 28223.0, "taker_buy_quote": 1125.48682 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.03982, "high": 0.03988, "low": 0.03974, "close": 0.03982, "volume": 51263.0, "close_time": 1768687199999, "quote_volume": 2040.22704, "trades": 265, "taker_buy_base": 25612.0, "taker_buy_quote": 1019.31659 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.03984, "high": 0.03986, "low": 0.03902, "close": 0.03912, "volume": 90408.0, "close_time": 1768690799999, "quote_volume": 3565.88603, "trades": 504, "taker_buy_base": 50494.0, "taker_buy_quote": 1993.15948 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.03907, "high": 0.03935, "low": 0.03904, "close": 0.03913, "volume": 75660.0, "close_time": 1768694399999, "quote_volume": 2962.11917, "trades": 428, "taker_buy_base": 34454.0, "taker_buy_quote": 1348.76539 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.03914, "high": 0.03934, "low": 0.03906, "close": 0.03918, "volume": 236665.0, "close_time": 1768697999999, "quote_volume": 9273.38781, "trades": 426, "taker_buy_base": 120142.0, "taker_buy_quote": 4709.75967 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.03915, "high": 0.03916, "low": 0.03872, "close": 0.03879, "volume": 106591.0, "close_time": 1768701599999, "quote_volume": 4150.24574, "trades": 423, "taker_buy_base": 40084.0, "taker_buy_quote": 1559.23829 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.03891, "high": 0.03898, "low": 0.03871, "close": 0.0389, "volume": 52855.0, "close_time": 1768705199999, "quote_volume": 2052.75772, "trades": 257, "taker_buy_base": 23211.0, "taker_buy_quote": 901.55502 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.03891, "high": 0.03901, "low": 0.03882, "close": 0.03888, "volume": 71415.0, "close_time": 1768708799999, "quote_volume": 2779.37067, "trades": 415, "taker_buy_base": 37601.0, "taker_buy_quote": 1463.54154 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.03883, "high": 0.03884, "low": 0.03872, "close": 0.03877, "volume": 76179.0, "close_time": 1768712399999, "quote_volume": 2954.49293, "trades": 351, "taker_buy_base": 22005.0, "taker_buy_quote": 853.46529 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.03875, "high": 0.03876, "low": 0.03845, "close": 0.03855, "volume": 82052.0, "close_time": 1768715999999, "quote_volume": 3170.35099, "trades": 475, "taker_buy_base": 43749.0, "taker_buy_quote": 1690.61451 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.03855, "high": 0.03868, "low": 0.03854, "close": 0.03854, "volume": 24655.0, "close_time": 1768719599999, "quote_volume": 951.81462, "trades": 143, "taker_buy_base": 8737.0, "taker_buy_quote": 337.31584 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.03854, "high": 0.03856, "low": 0.03836, "close": 0.03842, "volume": 58543.0, "close_time": 1768723199999, "quote_volume": 2251.15751, "trades": 339, "taker_buy_base": 26112.0, "taker_buy_quote": 1004.44136 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.03844, "high": 0.03852, "low": 0.03838, "close": 0.03847, "volume": 46486.0, "close_time": 1768726799999, "quote_volume": 1787.61136, "trades": 242, "taker_buy_base": 24779.0, "taker_buy_quote": 953.03553 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.03849, "high": 0.03854, "low": 0.0384, "close": 0.03848, "volume": 50475.0, "close_time": 1768730399999, "quote_volume": 1942.54488, "trades": 267, "taker_buy_base": 24060.0, "taker_buy_quote": 926.01833 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0385, "high": 0.03859, "low": 0.03836, "close": 0.03859, "volume": 45566.0, "close_time": 1768733999999, "quote_volume": 1753.09053, "trades": 258, "taker_buy_base": 22763.0, "taker_buy_quote": 875.93754 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.03855, "high": 0.03879, "low": 0.03853, "close": 0.03874, "volume": 65463.0, "close_time": 1768737599999, "quote_volume": 2533.50536, "trades": 327, "taker_buy_base": 31877.0, "taker_buy_quote": 1233.5642 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.03876, "high": 0.03897, "low": 0.03871, "close": 0.03881, "volume": 70681.0, "close_time": 1768741199999, "quote_volume": 2746.49521, "trades": 342, "taker_buy_base": 33798.0, "taker_buy_quote": 1313.23997 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.03879, "high": 0.03887, "low": 0.03859, "close": 0.03876, "volume": 32247.0, "close_time": 1768744799999, "quote_volume": 1250.07148, "trades": 172, "taker_buy_base": 16715.0, "taker_buy_quote": 648.07228 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0387, "high": 0.03885, "low": 0.03847, "close": 0.03847, "volume": 62165.0, "close_time": 1768748399999, "quote_volume": 2405.64357, "trades": 328, "taker_buy_base": 32669.0, "taker_buy_quote": 1264.39232 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.03851, "high": 0.03886, "low": 0.03841, "close": 0.0388, "volume": 79910.0, "close_time": 1768751999999, "quote_volume": 3082.76645, "trades": 369, "taker_buy_base": 26947.0, "taker_buy_quote": 1040.2677 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.03882, "high": 0.039, "low": 0.03875, "close": 0.03875, "volume": 67903.0, "close_time": 1768755599999, "quote_volume": 2638.41091, "trades": 387, "taker_buy_base": 34898.0, "taker_buy_quote": 1356.17684 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.03878, "high": 0.03883, "low": 0.03861, "close": 0.0388, "volume": 46754.0, "close_time": 1768759199999, "quote_volume": 1811.01296, "trades": 262, "taker_buy_base": 24850.0, "taker_buy_quote": 962.68864 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.03882, "high": 0.03904, "low": 0.03876, "close": 0.03899, "volume": 44234.0, "close_time": 1768762799999, "quote_volume": 1723.00656, "trades": 211, "taker_buy_base": 23197.0, "taker_buy_quote": 903.42863 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.03902, "high": 0.03904, "low": 0.03883, "close": 0.03887, "volume": 27265.0, "close_time": 1768766399999, "quote_volume": 1061.40216, "trades": 142, "taker_buy_base": 14437.0, "taker_buy_quote": 562.2027 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.03886, "high": 0.03904, "low": 0.0388, "close": 0.03889, "volume": 42879.0, "close_time": 1768769999999, "quote_volume": 1668.62721, "trades": 275, "taker_buy_base": 21030.0, "taker_buy_quote": 818.41785 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.03895, "high": 0.03905, "low": 0.03887, "close": 0.03904, "volume": 36785.0, "close_time": 1768773599999, "quote_volume": 1433.41415, "trades": 216, "taker_buy_base": 19917.0, "taker_buy_quote": 776.1356 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.03902, "high": 0.03915, "low": 0.03902, "close": 0.03913, "volume": 26389.0, "close_time": 1768777199999, "quote_volume": 1031.34186, "trades": 132, "taker_buy_base": 12366.0, "taker_buy_quote": 483.34925 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.03913, "high": 0.03913, "low": 0.0374, "close": 0.03752, "volume": 300499.0, "close_time": 1768780799999, "quote_volume": 11443.74538, "trades": 1461, "taker_buy_base": 146800.0, "taker_buy_quote": 5596.2819 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03745, "high": 0.03846, "low": 0.03501, "close": 0.03777, "volume": 1357284.0, "close_time": 1768784399999, "quote_volume": 50125.82726, "trades": 3290, "taker_buy_base": 685760.0, "taker_buy_quote": 25299.79642 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.03779, "high": 0.0378, "low": 0.037, "close": 0.03701, "volume": 282644.0, "close_time": 1768787999999, "quote_volume": 10549.94135, "trades": 1062, "taker_buy_base": 122404.0, "taker_buy_quote": 4568.87429 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.037, "high": 0.03778, "low": 0.03697, "close": 0.03763, "volume": 116933.0, "close_time": 1768791599999, "quote_volume": 4369.07801, "trades": 558, "taker_buy_base": 41123.0, "taker_buy_quote": 1537.04681 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.03758, "high": 0.03846, "low": 0.0374, "close": 0.03835, "volume": 125544.0, "close_time": 1768795199999, "quote_volume": 4750.59109, "trades": 565, "taker_buy_base": 56409.0, "taker_buy_quote": 2133.39654 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.03837, "high": 0.03893, "low": 0.03801, "close": 0.03852, "volume": 191720.0, "close_time": 1768798799999, "quote_volume": 7373.7362, "trades": 796, "taker_buy_base": 113457.0, "taker_buy_quote": 4366.44975 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.03854, "high": 0.03943, "low": 0.03839, "close": 0.0391, "volume": 486166.0, "close_time": 1768802399999, "quote_volume": 18896.16031, "trades": 1627, "taker_buy_base": 324211.0, "taker_buy_quote": 12599.59956 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.03915, "high": 0.03957, "low": 0.03859, "close": 0.03899, "volume": 244239.0, "close_time": 1768805999999, "quote_volume": 9525.60643, "trades": 1000, "taker_buy_base": 112433.0, "taker_buy_quote": 4388.92073 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.03896, "high": 0.03971, "low": 0.03874, "close": 0.03945, "volume": 335660.0, "close_time": 1768809599999, "quote_volume": 13188.21138, "trades": 1366, "taker_buy_base": 163206.0, "taker_buy_quote": 6411.20177 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0395, "high": 0.03985, "low": 0.03907, "close": 0.03976, "volume": 352004.0, "close_time": 1768813199999, "quote_volume": 13854.0943, "trades": 1321, "taker_buy_base": 152712.0, "taker_buy_quote": 6018.25988 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.03978, "high": 0.0405, "low": 0.03907, "close": 0.03985, "volume": 873335.0, "close_time": 1768816799999, "quote_volume": 34928.23229, "trades": 2290, "taker_buy_base": 483947.0, "taker_buy_quote": 19393.10123 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.03982, "high": 0.03982, "low": 0.03824, "close": 0.03874, "volume": 308463.0, "close_time": 1768820399999, "quote_volume": 12030.06247, "trades": 530, "taker_buy_base": 137306.0, "taker_buy_quote": 5353.67247 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.03868, "high": 0.03874, "low": 0.03825, "close": 0.03831, "volume": 49728.0, "close_time": 1768823999999, "quote_volume": 1911.9332, "trades": 89, "taker_buy_base": 26898.0, "taker_buy_quote": 1034.72246 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0383, "high": 0.0383, "low": 0.038, "close": 0.03807, "volume": 24621.0, "close_time": 1768827599999, "quote_volume": 938.59272, "trades": 53, "taker_buy_base": 13997.0, "taker_buy_quote": 533.18512 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.03807, "high": 0.03822, "low": 0.03795, "close": 0.03799, "volume": 34140.0, "close_time": 1768831199999, "quote_volume": 1299.7632, "trades": 70, "taker_buy_base": 8969.0, "taker_buy_quote": 341.36386 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.03803, "high": 0.03819, "low": 0.03802, "close": 0.03812, "volume": 17112.0, "close_time": 1768834799999, "quote_volume": 651.95392, "trades": 36, "taker_buy_base": 8941.0, "taker_buy_quote": 340.36902 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.03807, "high": 0.0383, "low": 0.03807, "close": 0.03827, "volume": 27084.0, "close_time": 1768838399999, "quote_volume": 1034.87917, "trades": 44, "taker_buy_base": 16860.0, "taker_buy_quote": 644.13649 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0383, "high": 0.03833, "low": 0.03825, "close": 0.03833, "volume": 4094.0, "close_time": 1768841999999, "quote_volume": 156.70179, "trades": 5, "taker_buy_base": 3325.0, "taker_buy_quote": 127.22602 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.03843, "high": 0.03862, "low": 0.0384, "close": 0.03841, "volume": 15154.0, "close_time": 1768845599999, "quote_volume": 583.28764, "trades": 25, "taker_buy_base": 7842.0, "taker_buy_quote": 301.7755 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.03843, "high": 0.03859, "low": 0.03832, "close": 0.03856, "volume": 9126.0, "close_time": 1768849199999, "quote_volume": 350.86531, "trades": 24, "taker_buy_base": 9126.0, "taker_buy_quote": 350.86531 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.03859, "high": 0.03925, "low": 0.03859, "close": 0.03892, "volume": 53831.0, "close_time": 1768852799999, "quote_volume": 2102.25565, "trades": 78, "taker_buy_base": 40575.0, "taker_buy_quote": 1584.6503 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.03886, "high": 0.03893, "low": 0.03886, "close": 0.03886, "volume": 9538.0, "close_time": 1768856399999, "quote_volume": 370.90851, "trades": 25, "taker_buy_base": 9338.0, "taker_buy_quote": 363.13051 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.03886, "high": 0.03886, "low": 0.03838, "close": 0.03838, "volume": 24541.0, "close_time": 1768859999999, "quote_volume": 945.33756, "trades": 29, "taker_buy_base": 2920.0, "taker_buy_quote": 112.93006 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.03851, "high": 0.03852, "low": 0.03833, "close": 0.03844, "volume": 3744.0, "close_time": 1768863599999, "quote_volume": 143.82072, "trades": 9, "taker_buy_base": 3407.0, "taker_buy_quote": 130.88483 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.03831, "high": 0.03853, "low": 0.03831, "close": 0.03853, "volume": 18477.0, "close_time": 1768867199999, "quote_volume": 708.38103, "trades": 35, "taker_buy_base": 17695.0, "taker_buy_quote": 678.39133 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0384, "high": 0.03841, "low": 0.03812, "close": 0.03819, "volume": 63538.0, "close_time": 1768870799999, "quote_volume": 2427.81812, "trades": 41, "taker_buy_base": 7932.0, "taker_buy_quote": 303.0874 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.03812, "high": 0.03827, "low": 0.03811, "close": 0.0382, "volume": 5747.0, "close_time": 1768874399999, "quote_volume": 219.30624, "trades": 7, "taker_buy_base": 3820.0, "taker_buy_quote": 145.7668 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.03812, "high": 0.03824, "low": 0.03812, "close": 0.03821, "volume": 7027.0, "close_time": 1768877999999, "quote_volume": 268.32883, "trades": 13, "taker_buy_base": 4045.0, "taker_buy_quote": 154.46701 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.03813, "high": 0.03813, "low": 0.03776, "close": 0.03777, "volume": 34365.0, "close_time": 1768881599999, "quote_volume": 1305.25966, "trades": 49, "taker_buy_base": 17016.0, "taker_buy_quote": 646.77795 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.03777, "high": 0.03777, "low": 0.03743, "close": 0.0375, "volume": 30042.0, "close_time": 1768885199999, "quote_volume": 1129.23304, "trades": 63, "taker_buy_base": 14484.0, "taker_buy_quote": 543.84668 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.03744, "high": 0.03765, "low": 0.03731, "close": 0.0374, "volume": 14789.0, "close_time": 1768888799999, "quote_volume": 554.02, "trades": 26, "taker_buy_base": 10154.0, "taker_buy_quote": 380.46595 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.03737, "high": 0.03737, "low": 0.0371, "close": 0.03715, "volume": 13047.0, "close_time": 1768892399999, "quote_volume": 485.54647, "trades": 13, "taker_buy_base": 1414.0, "taker_buy_quote": 52.5074 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.03724, "high": 0.03731, "low": 0.0371, "close": 0.03713, "volume": 4720.0, "close_time": 1768895999999, "quote_volume": 175.30818, "trades": 8, "taker_buy_base": 4720.0, "taker_buy_quote": 175.30818 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.03698, "high": 0.03722, "low": 0.03681, "close": 0.03707, "volume": 7376.0, "close_time": 1768899599999, "quote_volume": 273.09024, "trades": 21, "taker_buy_base": 2774.0, "taker_buy_quote": 102.59647 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.03699, "high": 0.03908, "low": 0.0369, "close": 0.03717, "volume": 201557.0, "close_time": 1768903199999, "quote_volume": 7500.53155, "trades": 349, "taker_buy_base": 122350.0, "taker_buy_quote": 4557.46476 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.03725, "high": 0.03744, "low": 0.03725, "close": 0.0374, "volume": 8335.0, "close_time": 1768906799999, "quote_volume": 311.75556, "trades": 13, "taker_buy_base": 4588.0, "taker_buy_quote": 171.53553 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.03741, "high": 0.03766, "low": 0.03722, "close": 0.03722, "volume": 6453.0, "close_time": 1768910399999, "quote_volume": 241.48785, "trades": 15, "taker_buy_base": 6053.0, "taker_buy_quote": 226.47185 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0372, "high": 0.03781, "low": 0.03718, "close": 0.0378, "volume": 22469.0, "close_time": 1768913999999, "quote_volume": 845.04847, "trades": 55, "taker_buy_base": 1398.0, "taker_buy_quote": 52.67664 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.03776, "high": 0.03795, "low": 0.03772, "close": 0.03785, "volume": 28865.0, "close_time": 1768917599999, "quote_volume": 1091.12795, "trades": 50, "taker_buy_base": 14873.0, "taker_buy_quote": 562.18523 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.03805, "high": 0.0382, "low": 0.03795, "close": 0.03806, "volume": 30783.0, "close_time": 1768921199999, "quote_volume": 1170.60096, "trades": 31, "taker_buy_base": 6627.0, "taker_buy_quote": 252.60372 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.03816, "high": 0.03857, "low": 0.03783, "close": 0.03817, "volume": 36577.0, "close_time": 1768924799999, "quote_volume": 1400.89602, "trades": 65, "taker_buy_base": 28641.0, "taker_buy_quote": 1096.04915 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.03815, "high": 0.03839, "low": 0.03787, "close": 0.03787, "volume": 21834.0, "close_time": 1768928399999, "quote_volume": 830.91853, "trades": 16, "taker_buy_base": 11529.0, "taker_buy_quote": 438.3789 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.03805, "high": 0.03805, "low": 0.03766, "close": 0.03766, "volume": 2969.0, "close_time": 1768931999999, "quote_volume": 112.56392, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.03776, "high": 0.03776, "low": 0.03743, "close": 0.03744, "volume": 5648.0, "close_time": 1768935599999, "quote_volume": 212.02273, "trades": 13, "taker_buy_base": 5648.0, "taker_buy_quote": 212.02273 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.03765, "high": 0.03775, "low": 0.03759, "close": 0.03762, "volume": 6833.0, "close_time": 1768939199999, "quote_volume": 257.40779, "trades": 12, "taker_buy_base": 5388.0, "taker_buy_quote": 202.98689 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.03763, "high": 0.03788, "low": 0.0376, "close": 0.03788, "volume": 1260.0, "close_time": 1768942799999, "quote_volume": 47.53816, "trades": 4, "taker_buy_base": 1260.0, "taker_buy_quote": 47.53816 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.03791, "high": 0.03791, "low": 0.03777, "close": 0.03777, "volume": 1918.0, "close_time": 1768946399999, "quote_volume": 72.60659, "trades": 5, "taker_buy_base": 1378.0, "taker_buy_quote": 52.21079 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.03786, "high": 0.03787, "low": 0.03719, "close": 0.03767, "volume": 7670.0, "close_time": 1768949999999, "quote_volume": 288.16338, "trades": 20, "taker_buy_base": 4564.0, "taker_buy_quote": 171.72766 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.03748, "high": 0.03752, "low": 0.03708, "close": 0.03718, "volume": 22187.0, "close_time": 1768953599999, "quote_volume": 826.35195, "trades": 42, "taker_buy_base": 5522.0, "taker_buy_quote": 205.46701 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0373, "high": 0.03792, "low": 0.03723, "close": 0.03792, "volume": 14003.0, "close_time": 1768957199999, "quote_volume": 525.84188, "trades": 31, "taker_buy_base": 7759.0, "taker_buy_quote": 292.81287 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.038, "high": 0.03805, "low": 0.03779, "close": 0.03783, "volume": 5827.0, "close_time": 1768960799999, "quote_volume": 220.83332, "trades": 15, "taker_buy_base": 1321.0, "taker_buy_quote": 50.11457 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.03786, "high": 0.03812, "low": 0.03779, "close": 0.03804, "volume": 6047.0, "close_time": 1768964399999, "quote_volume": 229.67201, "trades": 15, "taker_buy_base": 2579.0, "taker_buy_quote": 98.22637 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.03807, "high": 0.03832, "low": 0.03807, "close": 0.03829, "volume": 2653.0, "close_time": 1768967999999, "quote_volume": 101.27457, "trades": 6, "taker_buy_base": 2653.0, "taker_buy_quote": 101.27457 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0383, "high": 0.03855, "low": 0.0383, "close": 0.03847, "volume": 15299.0, "close_time": 1768971599999, "quote_volume": 588.03372, "trades": 33, "taker_buy_base": 15163.0, "taker_buy_quote": 582.80452 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.03838, "high": 0.03838, "low": 0.03823, "close": 0.03838, "volume": 6577.0, "close_time": 1768975199999, "quote_volume": 252.06882, "trades": 14, "taker_buy_base": 782.0, "taker_buy_quote": 29.99752 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.03834, "high": 0.03834, "low": 0.03823, "close": 0.03823, "volume": 5264.0, "close_time": 1768978799999, "quote_volume": 201.47827, "trades": 9, "taker_buy_base": 3000.0, "taker_buy_quote": 114.82417 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.03828, "high": 0.03828, "low": 0.038, "close": 0.038, "volume": 3363.0, "close_time": 1768982399999, "quote_volume": 128.51669, "trades": 9, "taker_buy_base": 1186.0, "taker_buy_quote": 45.28752 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.03815, "high": 0.03818, "low": 0.03806, "close": 0.03818, "volume": 3799.0, "close_time": 1768985999999, "quote_volume": 144.85226, "trades": 12, "taker_buy_base": 1916.0, "taker_buy_quote": 73.04338 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.03835, "high": 0.03838, "low": 0.03827, "close": 0.03832, "volume": 9247.0, "close_time": 1768989599999, "quote_volume": 354.61579, "trades": 10, "taker_buy_base": 391.0, "taker_buy_quote": 14.99485 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0384, "high": 0.0392, "low": 0.03836, "close": 0.0392, "volume": 37779.0, "close_time": 1768993199999, "quote_volume": 1471.46152, "trades": 41, "taker_buy_base": 25772.0, "taker_buy_quote": 1004.51866 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.03923, "high": 0.0398, "low": 0.03912, "close": 0.03928, "volume": 80157.0, "close_time": 1768996799999, "quote_volume": 3162.77758, "trades": 101, "taker_buy_base": 65302.0, "taker_buy_quote": 2576.64685 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.03927, "high": 0.03932, "low": 0.0388, "close": 0.03916, "volume": 21373.0, "close_time": 1769000399999, "quote_volume": 835.4662, "trades": 54, "taker_buy_base": 10514.0, "taker_buy_quote": 410.77185 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.03939, "high": 0.03965, "low": 0.03906, "close": 0.03929, "volume": 20755.0, "close_time": 1769003999999, "quote_volume": 817.99479, "trades": 78, "taker_buy_base": 3514.0, "taker_buy_quote": 138.47534 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.03941, "high": 0.04007, "low": 0.0394, "close": 0.03982, "volume": 29646.0, "close_time": 1769007599999, "quote_volume": 1177.89794, "trades": 83, "taker_buy_base": 14733.0, "taker_buy_quote": 585.98495 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0397, "high": 0.03984, "low": 0.03953, "close": 0.03959, "volume": 112527.0, "close_time": 1769011199999, "quote_volume": 4462.55462, "trades": 48, "taker_buy_base": 5983.0, "taker_buy_quote": 237.49296 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.03965, "high": 0.03969, "low": 0.03869, "close": 0.03886, "volume": 15562.0, "close_time": 1769014799999, "quote_volume": 607.00473, "trades": 36, "taker_buy_base": 6877.0, "taker_buy_quote": 268.57515 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.03889, "high": 0.03922, "low": 0.03861, "close": 0.03869, "volume": 35402.0, "close_time": 1769018399999, "quote_volume": 1376.01504, "trades": 86, "taker_buy_base": 13321.0, "taker_buy_quote": 518.80247 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.03896, "high": 0.03906, "low": 0.03878, "close": 0.03906, "volume": 3526.0, "close_time": 1769021999999, "quote_volume": 137.14465, "trades": 8, "taker_buy_base": 3526.0, "taker_buy_quote": 137.14465 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.03899, "high": 0.03977, "low": 0.03887, "close": 0.03977, "volume": 43991.0, "close_time": 1769025599999, "quote_volume": 1725.70852, "trades": 86, "taker_buy_base": 35989.0, "taker_buy_quote": 1410.01252 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.03986, "high": 0.03987, "low": 0.03948, "close": 0.03972, "volume": 6509.0, "close_time": 1769029199999, "quote_volume": 258.06673, "trades": 14, "taker_buy_base": 2571.0, "taker_buy_quote": 101.88284 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.03973, "high": 0.03988, "low": 0.03964, "close": 0.03974, "volume": 11302.0, "close_time": 1769032799999, "quote_volume": 448.95236, "trades": 26, "taker_buy_base": 6124.0, "taker_buy_quote": 243.23214 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0397, "high": 0.03986, "low": 0.03959, "close": 0.03966, "volume": 5724.0, "close_time": 1769036399999, "quote_volume": 227.22294, "trades": 18, "taker_buy_base": 5574.0, "taker_buy_quote": 221.28444 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.03956, "high": 0.03968, "low": 0.0393, "close": 0.0393, "volume": 5926.0, "close_time": 1769039999999, "quote_volume": 234.01968, "trades": 16, "taker_buy_base": 3453.0, "taker_buy_quote": 136.51022 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03934, "high": 0.0397, "low": 0.03934, "close": 0.0397, "volume": 6937.0, "close_time": 1769043599999, "quote_volume": 273.97188, "trades": 16, "taker_buy_base": 6177.0, "taker_buy_quote": 243.97848 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.03948, "high": 0.03979, "low": 0.03946, "close": 0.03967, "volume": 43034.0, "close_time": 1769047199999, "quote_volume": 1704.42951, "trades": 92, "taker_buy_base": 24504.0, "taker_buy_quote": 969.44525 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.03978, "high": 0.0398, "low": 0.03973, "close": 0.03979, "volume": 9822.0, "close_time": 1769050799999, "quote_volume": 390.73825, "trades": 13, "taker_buy_base": 4590.0, "taker_buy_quote": 182.57205 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.03973, "high": 0.03977, "low": 0.03948, "close": 0.03954, "volume": 6216.0, "close_time": 1769054399999, "quote_volume": 246.36129, "trades": 14, "taker_buy_base": 4025.0, "taker_buy_quote": 159.7239 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.03962, "high": 0.03976, "low": 0.0396, "close": 0.03976, "volume": 4771.0, "close_time": 1769057999999, "quote_volume": 189.11915, "trades": 11, "taker_buy_base": 1134.0, "taker_buy_quote": 45.0083 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.03964, "high": 0.03969, "low": 0.03964, "close": 0.03967, "volume": 10685.0, "close_time": 1769061599999, "quote_volume": 423.69441, "trades": 14, "taker_buy_base": 6112.0, "taker_buy_quote": 242.33093 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.03965, "high": 0.03995, "low": 0.03965, "close": 0.03991, "volume": 70308.0, "close_time": 1769065199999, "quote_volume": 2806.79745, "trades": 27, "taker_buy_base": 4193.0, "taker_buy_quote": 167.2093 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.03981, "high": 0.03981, "low": 0.0396, "close": 0.0396, "volume": 65977.0, "close_time": 1769068799999, "quote_volume": 2615.65145, "trades": 19, "taker_buy_base": 58288.0, "taker_buy_quote": 2310.53632 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.03954, "high": 0.03956, "low": 0.0395, "close": 0.03956, "volume": 4379.0, "close_time": 1769072399999, "quote_volume": 173.17408, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.03979, "high": 0.03979, "low": 0.03979, "close": 0.03979, "volume": 202.0, "close_time": 1769075999999, "quote_volume": 8.03758, "trades": 1, "taker_buy_base": 202.0, "taker_buy_quote": 8.03758 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.03979, "high": 0.03979, "low": 0.03972, "close": 0.03977, "volume": 15279.0, "close_time": 1769079599999, "quote_volume": 607.64609, "trades": 33, "taker_buy_base": 377.0, "taker_buy_quote": 14.99706 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.03976, "high": 0.03979, "low": 0.0396, "close": 0.0396, "volume": 10335.0, "close_time": 1769083199999, "quote_volume": 409.71787, "trades": 20, "taker_buy_base": 9578.0, "taker_buy_quote": 379.6915 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.03956, "high": 0.03962, "low": 0.03955, "close": 0.03962, "volume": 5668.0, "close_time": 1769086799999, "quote_volume": 224.25173, "trades": 12, "taker_buy_base": 2381.0, "taker_buy_quote": 94.2433 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.03952, "high": 0.03955, "low": 0.03927, "close": 0.03927, "volume": 1888.0, "close_time": 1769090399999, "quote_volume": 74.58938, "trades": 5, "taker_buy_base": 1717.0, "taker_buy_quote": 67.87421 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.03923, "high": 0.03941, "low": 0.03917, "close": 0.03917, "volume": 6439.0, "close_time": 1769093999999, "quote_volume": 252.94282, "trades": 16, "taker_buy_base": 877.0, "taker_buy_quote": 34.48913 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0393, "high": 0.03984, "low": 0.03899, "close": 0.03984, "volume": 14046.0, "close_time": 1769097599999, "quote_volume": 549.35839, "trades": 17, "taker_buy_base": 12775.0, "taker_buy_quote": 499.76866 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.03993, "high": 0.04067, "low": 0.03982, "close": 0.04061, "volume": 50784.0, "close_time": 1769101199999, "quote_volume": 2043.07029, "trades": 73, "taker_buy_base": 33118.0, "taker_buy_quote": 1333.41796 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.04075, "high": 0.04098, "low": 0.04053, "close": 0.04061, "volume": 39483.0, "close_time": 1769104799999, "quote_volume": 1605.47661, "trades": 68, "taker_buy_base": 17091.0, "taker_buy_quote": 694.2398 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.04081, "high": 0.04081, "low": 0.0404, "close": 0.04043, "volume": 35839.0, "close_time": 1769108399999, "quote_volume": 1451.4305, "trades": 79, "taker_buy_base": 3959.0, "taker_buy_quote": 160.62952 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.04043, "high": 0.04101, "low": 0.04039, "close": 0.04066, "volume": 29848.0, "close_time": 1769111999999, "quote_volume": 1221.34317, "trades": 54, "taker_buy_base": 13356.0, "taker_buy_quote": 546.90865 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.04061, "high": 0.04061, "low": 0.04032, "close": 0.04052, "volume": 115794.0, "close_time": 1769115599999, "quote_volume": 4692.67012, "trades": 121, "taker_buy_base": 16840.0, "taker_buy_quote": 683.1731 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.04048, "high": 0.0405, "low": 0.0403, "close": 0.04032, "volume": 19879.0, "close_time": 1769119199999, "quote_volume": 803.48872, "trades": 41, "taker_buy_base": 742.0, "taker_buy_quote": 30.02874 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.04027, "high": 0.04063, "low": 0.04027, "close": 0.04057, "volume": 12909.0, "close_time": 1769122799999, "quote_volume": 523.03604, "trades": 44, "taker_buy_base": 10837.0, "taker_buy_quote": 439.4543 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.04054, "high": 0.04101, "low": 0.04035, "close": 0.04097, "volume": 13134.0, "close_time": 1769126399999, "quote_volume": 536.01474, "trades": 29, "taker_buy_base": 3915.0, "taker_buy_quote": 159.35124 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.04094, "high": 0.04099, "low": 0.04084, "close": 0.04092, "volume": 7494.0, "close_time": 1769129999999, "quote_volume": 306.56625, "trades": 17, "taker_buy_base": 5846.0, "taker_buy_quote": 239.17028 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.04087, "high": 0.04093, "low": 0.04082, "close": 0.04087, "volume": 2628.0, "close_time": 1769133599999, "quote_volume": 107.43466, "trades": 9, "taker_buy_base": 982.0, "taker_buy_quote": 40.17732 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.04094, "high": 0.04094, "low": 0.04074, "close": 0.04075, "volume": 1586.0, "close_time": 1769137199999, "quote_volume": 64.70968, "trades": 4, "taker_buy_base": 490.0, "taker_buy_quote": 20.05316 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.04081, "high": 0.04081, "low": 0.04067, "close": 0.04069, "volume": 12082.0, "close_time": 1769140799999, "quote_volume": 492.10893, "trades": 30, "taker_buy_base": 12082.0, "taker_buy_quote": 492.10893 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0407, "high": 0.04085, "low": 0.0407, "close": 0.04084, "volume": 7432.0, "close_time": 1769144399999, "quote_volume": 303.05918, "trades": 18, "taker_buy_base": 734.0, "taker_buy_quote": 29.96922 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.04071, "high": 0.04087, "low": 0.04071, "close": 0.04087, "volume": 916.0, "close_time": 1769147999999, "quote_volume": 37.37804, "trades": 2, "taker_buy_base": 916.0, "taker_buy_quote": 37.37804 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.04092, "high": 0.04114, "low": 0.0409, "close": 0.04103, "volume": 27022.0, "close_time": 1769151599999, "quote_volume": 1108.9367, "trades": 52, "taker_buy_base": 10210.0, "taker_buy_quote": 419.54801 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.04087, "high": 0.04095, "low": 0.04078, "close": 0.04081, "volume": 25613.0, "close_time": 1769155199999, "quote_volume": 1047.91071, "trades": 26, "taker_buy_base": 20891.0, "taker_buy_quote": 855.25403 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.04082, "high": 0.04082, "low": 0.0405, "close": 0.0405, "volume": 15005.0, "close_time": 1769158799999, "quote_volume": 611.42034, "trades": 34, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.04059, "high": 0.04069, "low": 0.04056, "close": 0.04069, "volume": 5329.0, "close_time": 1769162399999, "quote_volume": 216.51803, "trades": 12, "taker_buy_base": 4594.0, "taker_buy_quote": 186.70278 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.04073, "high": 0.0408, "low": 0.04073, "close": 0.0408, "volume": 1104.0, "close_time": 1769165999999, "quote_volume": 45.01008, "trades": 3, "taker_buy_base": 736.0, "taker_buy_quote": 30.00304 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.04075, "high": 0.04083, "low": 0.04074, "close": 0.04083, "volume": 9073.0, "close_time": 1769169599999, "quote_volume": 369.85447, "trades": 9, "taker_buy_base": 3656.0, "taker_buy_quote": 149.1154 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.04083, "high": 0.04083, "low": 0.04083, "close": 0.04083, "volume": 0.0, "close_time": 1769173199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.04063, "high": 0.04085, "low": 0.04063, "close": 0.04069, "volume": 4022.0, "close_time": 1769176799999, "quote_volume": 163.99947, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.04047, "high": 0.0406, "low": 0.04032, "close": 0.04057, "volume": 30053.0, "close_time": 1769180399999, "quote_volume": 1218.16846, "trades": 100, "taker_buy_base": 24055.0, "taker_buy_quote": 975.93981 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.04077, "high": 0.04095, "low": 0.04074, "close": 0.04084, "volume": 65586.0, "close_time": 1769183999999, "quote_volume": 2685.32945, "trades": 15, "taker_buy_base": 65112.0, "taker_buy_quote": 2665.99469 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.04073, "high": 0.04085, "low": 0.04073, "close": 0.04077, "volume": 30240.0, "close_time": 1769187599999, "quote_volume": 1232.99009, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.04087, "high": 0.04106, "low": 0.04087, "close": 0.04105, "volume": 11971.0, "close_time": 1769191199999, "quote_volume": 490.28288, "trades": 35, "taker_buy_base": 11423.0, "taker_buy_quote": 467.88612 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.04105, "high": 0.04105, "low": 0.04068, "close": 0.04068, "volume": 6306.0, "close_time": 1769194799999, "quote_volume": 258.12542, "trades": 24, "taker_buy_base": 734.0, "taker_buy_quote": 30.02794 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.04075, "high": 0.04075, "low": 0.03997, "close": 0.04016, "volume": 15906.0, "close_time": 1769198399999, "quote_volume": 642.12578, "trades": 43, "taker_buy_base": 1112.0, "taker_buy_quote": 45.00524 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.04009, "high": 0.04017, "low": 0.03971, "close": 0.03971, "volume": 7125.0, "close_time": 1769201999999, "quote_volume": 284.89559, "trades": 15, "taker_buy_base": 314.0, "taker_buy_quote": 12.50034 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.03976, "high": 0.03999, "low": 0.03976, "close": 0.03999, "volume": 10566.0, "close_time": 1769205599999, "quote_volume": 422.23175, "trades": 10, "taker_buy_base": 10018.0, "taker_buy_quote": 400.44327 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.04003, "high": 0.04003, "low": 0.04002, "close": 0.04003, "volume": 4413.0, "close_time": 1769209199999, "quote_volume": 176.64143, "trades": 9, "taker_buy_base": 4413.0, "taker_buy_quote": 176.64143 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.04018, "high": 0.04042, "low": 0.04016, "close": 0.04042, "volume": 22433.0, "close_time": 1769212799999, "quote_volume": 902.44259, "trades": 54, "taker_buy_base": 16143.0, "taker_buy_quote": 649.66448 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.04042, "high": 0.04125, "low": 0.04036, "close": 0.04097, "volume": 18983.0, "close_time": 1769216399999, "quote_volume": 776.50386, "trades": 45, "taker_buy_base": 11725.0, "taker_buy_quote": 479.25097 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0409, "high": 0.04143, "low": 0.04087, "close": 0.041, "volume": 79815.0, "close_time": 1769219999999, "quote_volume": 3291.40179, "trades": 98, "taker_buy_base": 50774.0, "taker_buy_quote": 2095.24765 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.04125, "high": 0.04126, "low": 0.04089, "close": 0.0409, "volume": 15186.0, "close_time": 1769223599999, "quote_volume": 622.78676, "trades": 27, "taker_buy_base": 7368.0, "taker_buy_quote": 301.74135 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.04083, "high": 0.041, "low": 0.0407, "close": 0.04097, "volume": 26255.0, "close_time": 1769227199999, "quote_volume": 1075.05348, "trades": 36, "taker_buy_base": 14332.0, "taker_buy_quote": 587.14529 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.04114, "high": 0.04134, "low": 0.04098, "close": 0.04109, "volume": 28537.0, "close_time": 1769230799999, "quote_volume": 1174.63191, "trades": 74, "taker_buy_base": 10689.0, "taker_buy_quote": 439.46133 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.04115, "high": 0.04134, "low": 0.04115, "close": 0.04134, "volume": 17324.0, "close_time": 1769234399999, "quote_volume": 715.22041, "trades": 40, "taker_buy_base": 13842.0, "taker_buy_quote": 571.50449 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0413, "high": 0.04137, "low": 0.04119, "close": 0.04137, "volume": 16093.0, "close_time": 1769237999999, "quote_volume": 663.61964, "trades": 24, "taker_buy_base": 1874.0, "taker_buy_quote": 77.33589 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.04132, "high": 0.04163, "low": 0.04125, "close": 0.04141, "volume": 10068.0, "close_time": 1769241599999, "quote_volume": 417.34907, "trades": 25, "taker_buy_base": 5607.0, "taker_buy_quote": 232.21173 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0414, "high": 0.0414, "low": 0.04126, "close": 0.04126, "volume": 2677.0, "close_time": 1769245199999, "quote_volume": 110.64751, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.04124, "high": 0.042, "low": 0.04106, "close": 0.04106, "volume": 32630.0, "close_time": 1769248799999, "quote_volume": 1353.18805, "trades": 88, "taker_buy_base": 16753.0, "taker_buy_quote": 698.47879 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.04092, "high": 0.04099, "low": 0.04092, "close": 0.04099, "volume": 1703.0, "close_time": 1769252399999, "quote_volume": 69.76058, "trades": 4, "taker_buy_base": 327.0, "taker_buy_quote": 13.38084 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.04104, "high": 0.04131, "low": 0.04104, "close": 0.04121, "volume": 11862.0, "close_time": 1769255999999, "quote_volume": 488.601, "trades": 31, "taker_buy_base": 729.0, "taker_buy_quote": 29.991 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0413, "high": 0.0413, "low": 0.04109, "close": 0.04109, "volume": 2185.0, "close_time": 1769259599999, "quote_volume": 89.95616, "trades": 6, "taker_buy_base": 363.0, "taker_buy_quote": 14.9919 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0411, "high": 0.0411, "low": 0.04074, "close": 0.04088, "volume": 10925.0, "close_time": 1769263199999, "quote_volume": 445.49066, "trades": 10, "taker_buy_base": 407.0, "taker_buy_quote": 16.69426 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.04095, "high": 0.04102, "low": 0.04093, "close": 0.04096, "volume": 7418.0, "close_time": 1769266799999, "quote_volume": 303.9002, "trades": 17, "taker_buy_base": 6686.0, "taker_buy_quote": 273.9248 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.04103, "high": 0.04147, "low": 0.04102, "close": 0.04136, "volume": 8719.0, "close_time": 1769270399999, "quote_volume": 359.80638, "trades": 26, "taker_buy_base": 4789.0, "taker_buy_quote": 197.80192 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.04142, "high": 0.04157, "low": 0.0413, "close": 0.04157, "volume": 9207.0, "close_time": 1769273999999, "quote_volume": 381.35166, "trades": 25, "taker_buy_base": 6714.0, "taker_buy_quote": 278.16143 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.04145, "high": 0.04145, "low": 0.04131, "close": 0.04137, "volume": 20979.0, "close_time": 1769277599999, "quote_volume": 867.16271, "trades": 16, "taker_buy_base": 1161.0, "taker_buy_quote": 47.99754 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.04123, "high": 0.04124, "low": 0.04122, "close": 0.04124, "volume": 1103.0, "close_time": 1769281199999, "quote_volume": 45.48084, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.04127, "high": 0.04158, "low": 0.04127, "close": 0.04135, "volume": 27129.0, "close_time": 1769284799999, "quote_volume": 1126.09606, "trades": 30, "taker_buy_base": 23072.0, "taker_buy_quote": 958.26465 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.04139, "high": 0.04143, "low": 0.0413, "close": 0.0413, "volume": 4230.0, "close_time": 1769288399999, "quote_volume": 175.01884, "trades": 12, "taker_buy_base": 724.0, "taker_buy_quote": 29.96998 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.04138, "high": 0.04158, "low": 0.04134, "close": 0.04158, "volume": 9111.0, "close_time": 1769291999999, "quote_volume": 377.6165, "trades": 23, "taker_buy_base": 965.0, "taker_buy_quote": 40.0523 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.04155, "high": 0.04171, "low": 0.04142, "close": 0.04142, "volume": 7524.0, "close_time": 1769295599999, "quote_volume": 313.11511, "trades": 22, "taker_buy_base": 361.0, "taker_buy_quote": 15.01399 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.04168, "high": 0.0417, "low": 0.04151, "close": 0.04151, "volume": 4886.0, "close_time": 1769299199999, "quote_volume": 203.34355, "trades": 12, "taker_buy_base": 3322.0, "taker_buy_quote": 138.31 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.04148, "high": 0.04151, "low": 0.04133, "close": 0.04141, "volume": 4245.0, "close_time": 1769302799999, "quote_volume": 175.94796, "trades": 12, "taker_buy_base": 2605.0, "taker_buy_quote": 108.03571 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.04148, "high": 0.04148, "low": 0.0412, "close": 0.04121, "volume": 4540.0, "close_time": 1769306399999, "quote_volume": 187.36941, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.04132, "high": 0.04168, "low": 0.04132, "close": 0.04164, "volume": 3420.0, "close_time": 1769309999999, "quote_volume": 142.08647, "trades": 10, "taker_buy_base": 1591.0, "taker_buy_quote": 66.06422 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.04163, "high": 0.0417, "low": 0.04163, "close": 0.04168, "volume": 3105.0, "close_time": 1769313599999, "quote_volume": 129.35578, "trades": 8, "taker_buy_base": 1732.0, "taker_buy_quote": 72.11036 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.04166, "high": 0.04215, "low": 0.04166, "close": 0.04198, "volume": 9852.0, "close_time": 1769317199999, "quote_volume": 413.79083, "trades": 26, "taker_buy_base": 5985.0, "taker_buy_quote": 251.23781 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.04215, "high": 0.04245, "low": 0.04201, "close": 0.04201, "volume": 125138.0, "close_time": 1769320799999, "quote_volume": 5300.7625, "trades": 122, "taker_buy_base": 104482.0, "taker_buy_quote": 4428.85603 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.04188, "high": 0.04188, "low": 0.04163, "close": 0.04179, "volume": 4960.0, "close_time": 1769324399999, "quote_volume": 207.29731, "trades": 13, "taker_buy_base": 4094.0, "taker_buy_quote": 171.24067 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.04182, "high": 0.04213, "low": 0.04182, "close": 0.04212, "volume": 14829.0, "close_time": 1769327999999, "quote_volume": 622.46985, "trades": 37, "taker_buy_base": 6338.0, "taker_buy_quote": 266.6144 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.04207, "high": 0.04207, "low": 0.04139, "close": 0.04157, "volume": 36491.0, "close_time": 1769331599999, "quote_volume": 1518.01807, "trades": 40, "taker_buy_base": 20331.0, "taker_buy_quote": 845.67297 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.04182, "high": 0.04234, "low": 0.04176, "close": 0.04219, "volume": 8543.0, "close_time": 1769335199999, "quote_volume": 359.21852, "trades": 24, "taker_buy_base": 2503.0, "taker_buy_quote": 105.08172 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.04226, "high": 0.04262, "low": 0.042, "close": 0.042, "volume": 32672.0, "close_time": 1769338799999, "quote_volume": 1383.34082, "trades": 75, "taker_buy_base": 9196.0, "taker_buy_quote": 389.48797 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.04199, "high": 0.04207, "low": 0.04158, "close": 0.04158, "volume": 37496.0, "close_time": 1769342399999, "quote_volume": 1568.91618, "trades": 18, "taker_buy_base": 3483.0, "taker_buy_quote": 145.53816 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.04159, "high": 0.04181, "low": 0.04151, "close": 0.04173, "volume": 17603.0, "close_time": 1769345999999, "quote_volume": 734.09339, "trades": 30, "taker_buy_base": 12229.0, "taker_buy_quote": 510.74066 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0417, "high": 0.04172, "low": 0.04153, "close": 0.04164, "volume": 217794.0, "close_time": 1769349599999, "quote_volume": 9068.40915, "trades": 70, "taker_buy_base": 210528.0, "taker_buy_quote": 8766.29322 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.04149, "high": 0.04149, "low": 0.0412, "close": 0.04132, "volume": 29646.0, "close_time": 1769353199999, "quote_volume": 1226.06428, "trades": 44, "taker_buy_base": 11702.0, "taker_buy_quote": 483.41499 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.04145, "high": 0.04152, "low": 0.04132, "close": 0.04133, "volume": 4701.0, "close_time": 1769356799999, "quote_volume": 194.73875, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.04128, "high": 0.04128, "low": 0.04028, "close": 0.04033, "volume": 80132.0, "close_time": 1769360399999, "quote_volume": 3270.98561, "trades": 156, "taker_buy_base": 24163.0, "taker_buy_quote": 982.48691 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.04047, "high": 0.04047, "low": 0.04027, "close": 0.04031, "volume": 4236.0, "close_time": 1769363999999, "quote_volume": 171.05865, "trades": 11, "taker_buy_base": 1248.0, "taker_buy_quote": 50.42932 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.04026, "high": 0.04035, "low": 0.03978, "close": 0.04, "volume": 12488.0, "close_time": 1769367599999, "quote_volume": 499.58698, "trades": 34, "taker_buy_base": 3671.0, "taker_buy_quote": 146.76574 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.03996, "high": 0.04008, "low": 0.03943, "close": 0.03957, "volume": 29320.0, "close_time": 1769371199999, "quote_volume": 1162.7341, "trades": 71, "taker_buy_base": 16474.0, "taker_buy_quote": 653.87702 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0397, "high": 0.03972, "low": 0.0393, "close": 0.03964, "volume": 9597.0, "close_time": 1769374799999, "quote_volume": 378.64371, "trades": 24, "taker_buy_base": 5695.0, "taker_buy_quote": 224.54098 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.03974, "high": 0.03993, "low": 0.03974, "close": 0.03989, "volume": 23852.0, "close_time": 1769378399999, "quote_volume": 951.16622, "trades": 22, "taker_buy_base": 18481.0, "taker_buy_quote": 737.29727 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.04007, "high": 0.04007, "low": 0.04005, "close": 0.04005, "volume": 886.0, "close_time": 1769381999999, "quote_volume": 35.49078, "trades": 3, "taker_buy_base": 749.0, "taker_buy_quote": 30.00119 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.03995, "high": 0.04004, "low": 0.03987, "close": 0.04002, "volume": 19748.0, "close_time": 1769385599999, "quote_volume": 788.72563, "trades": 13, "taker_buy_base": 1388.0, "taker_buy_quote": 55.49136 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.04001, "high": 0.04028, "low": 0.04001, "close": 0.04022, "volume": 41421.0, "close_time": 1769389199999, "quote_volume": 1661.73682, "trades": 40, "taker_buy_base": 37376.0, "taker_buy_quote": 1499.26918 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.04024, "high": 0.0407, "low": 0.04022, "close": 0.04067, "volume": 53873.0, "close_time": 1769392799999, "quote_volume": 2184.78018, "trades": 149, "taker_buy_base": 32394.0, "taker_buy_quote": 1313.44783 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.04063, "high": 0.04063, "low": 0.04035, "close": 0.04049, "volume": 7549.0, "close_time": 1769396399999, "quote_volume": 305.7123, "trades": 14, "taker_buy_base": 2528.0, "taker_buy_quote": 102.57602 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.04079, "high": 0.04079, "low": 0.04036, "close": 0.04037, "volume": 3502.0, "close_time": 1769399999999, "quote_volume": 142.08756, "trades": 9, "taker_buy_base": 3502.0, "taker_buy_quote": 142.08756 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.04043, "high": 0.04069, "low": 0.04043, "close": 0.0405, "volume": 28625.0, "close_time": 1769403599999, "quote_volume": 1159.88704, "trades": 28, "taker_buy_base": 6034.0, "taker_buy_quote": 244.71684 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.04049, "high": 0.0405, "low": 0.04043, "close": 0.04045, "volume": 7896.0, "close_time": 1769407199999, "quote_volume": 319.5248, "trades": 18, "taker_buy_base": 7544.0, "taker_buy_quote": 305.29344 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.04032, "high": 0.04036, "low": 0.04026, "close": 0.04026, "volume": 6425.0, "close_time": 1769410799999, "quote_volume": 258.91504, "trades": 17, "taker_buy_base": 1686.0, "taker_buy_quote": 67.98692 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.04018, "high": 0.04035, "low": 0.04016, "close": 0.04025, "volume": 7194.0, "close_time": 1769414399999, "quote_volume": 289.1641, "trades": 22, "taker_buy_base": 5944.0, "taker_buy_quote": 238.8772 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.04026, "high": 0.04044, "low": 0.04015, "close": 0.04015, "volume": 7324.0, "close_time": 1769417999999, "quote_volume": 295.00902, "trades": 20, "taker_buy_base": 941.0, "taker_buy_quote": 37.9701 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.04004, "high": 0.04007, "low": 0.03981, "close": 0.03983, "volume": 10243.0, "close_time": 1769421599999, "quote_volume": 408.60439, "trades": 29, "taker_buy_base": 3523.0, "taker_buy_quote": 140.63738 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.03999, "high": 0.03999, "low": 0.03968, "close": 0.03968, "volume": 8443.0, "close_time": 1769425199999, "quote_volume": 336.14932, "trades": 21, "taker_buy_base": 4521.0, "taker_buy_quote": 179.9942 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0398, "high": 0.0398, "low": 0.03968, "close": 0.03973, "volume": 3993.0, "close_time": 1769428799999, "quote_volume": 158.5908, "trades": 10, "taker_buy_base": 3580.0, "taker_buy_quote": 142.18644 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.03975, "high": 0.03976, "low": 0.03956, "close": 0.03956, "volume": 6913.0, "close_time": 1769432399999, "quote_volume": 274.20128, "trades": 16, "taker_buy_base": 6054.0, "taker_buy_quote": 240.12802 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.03957, "high": 0.03972, "low": 0.03956, "close": 0.03972, "volume": 6448.0, "close_time": 1769435999999, "quote_volume": 255.48807, "trades": 16, "taker_buy_base": 3020.0, "taker_buy_quote": 119.83453 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0397, "high": 0.03981, "low": 0.0393, "close": 0.03968, "volume": 30895.0, "close_time": 1769439599999, "quote_volume": 1221.94167, "trades": 74, "taker_buy_base": 9221.0, "taker_buy_quote": 365.63649 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.03964, "high": 0.04005, "low": 0.03945, "close": 0.03948, "volume": 29734.0, "close_time": 1769443199999, "quote_volume": 1178.60026, "trades": 77, "taker_buy_base": 20109.0, "taker_buy_quote": 796.10671 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0395, "high": 0.03963, "low": 0.03943, "close": 0.03957, "volume": 5085.0, "close_time": 1769446799999, "quote_volume": 201.00757, "trades": 12, "taker_buy_base": 3820.0, "taker_buy_quote": 150.9844 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.03956, "high": 0.03956, "low": 0.03927, "close": 0.03956, "volume": 6800.0, "close_time": 1769450399999, "quote_volume": 267.80652, "trades": 18, "taker_buy_base": 4348.0, "taker_buy_quote": 171.28082 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.03954, "high": 0.03969, "low": 0.03946, "close": 0.03958, "volume": 18833.0, "close_time": 1769453999999, "quote_volume": 745.26601, "trades": 35, "taker_buy_base": 16657.0, "taker_buy_quote": 659.23807 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.03951, "high": 0.03955, "low": 0.03916, "close": 0.03923, "volume": 34783.0, "close_time": 1769457599999, "quote_volume": 1365.85876, "trades": 79, "taker_buy_base": 5707.0, "taker_buy_quote": 225.0175 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0392, "high": 0.03922, "low": 0.03894, "close": 0.03918, "volume": 13385.0, "close_time": 1769461199999, "quote_volume": 523.13211, "trades": 21, "taker_buy_base": 5330.0, "taker_buy_quote": 208.41507 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.03918, "high": 0.03943, "low": 0.03911, "close": 0.03936, "volume": 8845.0, "close_time": 1769464799999, "quote_volume": 347.00686, "trades": 25, "taker_buy_base": 8463.0, "taker_buy_quote": 331.97898 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.03934, "high": 0.03939, "low": 0.03934, "close": 0.03939, "volume": 1774.0, "close_time": 1769468399999, "quote_volume": 69.81827, "trades": 5, "taker_buy_base": 1774.0, "taker_buy_quote": 69.81827 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.03927, "high": 0.03943, "low": 0.03906, "close": 0.0391, "volume": 26218.0, "close_time": 1769471999999, "quote_volume": 1026.36721, "trades": 70, "taker_buy_base": 19884.0, "taker_buy_quote": 778.83565 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.03908, "high": 0.03912, "low": 0.03881, "close": 0.03884, "volume": 12870.0, "close_time": 1769475599999, "quote_volume": 501.22111, "trades": 36, "taker_buy_base": 142.0, "taker_buy_quote": 5.52522 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.03884, "high": 0.03901, "low": 0.03884, "close": 0.03901, "volume": 75433.0, "close_time": 1769479199999, "quote_volume": 2930.84898, "trades": 35, "taker_buy_base": 14882.0, "taker_buy_quote": 578.51777 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0389, "high": 0.03899, "low": 0.0389, "close": 0.03896, "volume": 4990.0, "close_time": 1769482799999, "quote_volume": 194.34844, "trades": 9, "taker_buy_base": 2827.0, "taker_buy_quote": 110.12353 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.03888, "high": 0.03889, "low": 0.03864, "close": 0.03864, "volume": 15515.0, "close_time": 1769486399999, "quote_volume": 601.55689, "trades": 30, "taker_buy_base": 9924.0, "taker_buy_quote": 384.28699 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0386, "high": 0.03871, "low": 0.0385, "close": 0.03859, "volume": 19444.0, "close_time": 1769489999999, "quote_volume": 750.29068, "trades": 55, "taker_buy_base": 19055.0, "taker_buy_quote": 735.27917 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.03844, "high": 0.03846, "low": 0.03824, "close": 0.03836, "volume": 13214.0, "close_time": 1769493599999, "quote_volume": 506.2718, "trades": 20, "taker_buy_base": 1245.0, "taker_buy_quote": 47.82579 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.03844, "high": 0.03844, "low": 0.0383, "close": 0.03843, "volume": 3769.0, "close_time": 1769497199999, "quote_volume": 144.5902, "trades": 10, "taker_buy_base": 391.0, "taker_buy_quote": 15.00658 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.03843, "high": 0.0385, "low": 0.03831, "close": 0.03832, "volume": 2175.0, "close_time": 1769500799999, "quote_volume": 83.50733, "trades": 6, "taker_buy_base": 1711.0, "taker_buy_quote": 65.70789 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.03843, "high": 0.03857, "low": 0.03843, "close": 0.03851, "volume": 265399.0, "close_time": 1769504399999, "quote_volume": 10218.96386, "trades": 73, "taker_buy_base": 263726.0, "taker_buy_quote": 10154.53384 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.03836, "high": 0.03836, "low": 0.03836, "close": 0.03836, "volume": 141.0, "close_time": 1769507999999, "quote_volume": 5.40876, "trades": 1, "taker_buy_base": 141.0, "taker_buy_quote": 5.40876 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.03817, "high": 0.03817, "low": 0.03817, "close": 0.03817, "volume": 393.0, "close_time": 1769511599999, "quote_volume": 15.00081, "trades": 1, "taker_buy_base": 393.0, "taker_buy_quote": 15.00081 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.03805, "high": 0.03805, "low": 0.03805, "close": 0.03805, "volume": 464.0, "close_time": 1769515199999, "quote_volume": 17.6552, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0381, "high": 0.0381, "low": 0.03797, "close": 0.03797, "volume": 4874.0, "close_time": 1769518799999, "quote_volume": 185.5401, "trades": 12, "taker_buy_base": 715.0, "taker_buy_quote": 27.19145 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.03795, "high": 0.03795, "low": 0.03782, "close": 0.03784, "volume": 18213.0, "close_time": 1769522399999, "quote_volume": 690.48395, "trades": 17, "taker_buy_base": 2569.0, "taker_buy_quote": 97.38843 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.03787, "high": 0.03806, "low": 0.03776, "close": 0.03776, "volume": 20645.0, "close_time": 1769525999999, "quote_volume": 781.12218, "trades": 18, "taker_buy_base": 3551.0, "taker_buy_quote": 134.94498 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.03766, "high": 0.03774, "low": 0.03766, "close": 0.03774, "volume": 1524.0, "close_time": 1769529599999, "quote_volume": 57.45808, "trades": 4, "taker_buy_base": 861.0, "taker_buy_quote": 32.4895 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.03784, "high": 0.03866, "low": 0.03775, "close": 0.03854, "volume": 54093.0, "close_time": 1769533199999, "quote_volume": 2058.06956, "trades": 45, "taker_buy_base": 19671.0, "taker_buy_quote": 753.77534 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.03845, "high": 0.03845, "low": 0.03801, "close": 0.03801, "volume": 10661.0, "close_time": 1769536799999, "quote_volume": 406.12413, "trades": 6, "taker_buy_base": 1055.0, "taker_buy_quote": 40.15597 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.03817, "high": 0.03849, "low": 0.03817, "close": 0.03848, "volume": 12172.0, "close_time": 1769540399999, "quote_volume": 466.94977, "trades": 25, "taker_buy_base": 1177.0, "taker_buy_quote": 45.00822 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.03846, "high": 0.03853, "low": 0.03835, "close": 0.03851, "volume": 8003.0, "close_time": 1769543999999, "quote_volume": 307.95205, "trades": 21, "taker_buy_base": 1243.0, "taker_buy_quote": 47.81593 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0385, "close": 0.03868, "volume": 2784.0, "close_time": 1769547599999, "quote_volume": 107.49488, "trades": 7, "taker_buy_base": 2784.0, "taker_buy_quote": 107.49488 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.03873, "high": 0.03874, "low": 0.03865, "close": 0.03865, "volume": 10331.0, "close_time": 1769551199999, "quote_volume": 400.1299, "trades": 8, "taker_buy_base": 10331.0, "taker_buy_quote": 400.1299 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.03859, "high": 0.03859, "low": 0.0385, "close": 0.03854, "volume": 3911.0, "close_time": 1769554799999, "quote_volume": 150.73574, "trades": 11, "taker_buy_base": 1568.0, "taker_buy_quote": 60.41336 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.03843, "high": 0.03866, "low": 0.03843, "close": 0.03857, "volume": 6749.0, "close_time": 1769558399999, "quote_volume": 260.50137, "trades": 11, "taker_buy_base": 5584.0, "taker_buy_quote": 215.63885 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.03852, "high": 0.03857, "low": 0.03834, "close": 0.03854, "volume": 17921.0, "close_time": 1769561999999, "quote_volume": 688.5041, "trades": 42, "taker_buy_base": 16361.0, "taker_buy_quote": 628.53022 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.03837, "high": 0.03855, "low": 0.03833, "close": 0.03833, "volume": 25201.0, "close_time": 1769565599999, "quote_volume": 967.16293, "trades": 55, "taker_buy_base": 24653.0, "taker_buy_quote": 946.15809 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.03825, "high": 0.03825, "low": 0.0382, "close": 0.0382, "volume": 13447.0, "close_time": 1769569199999, "quote_volume": 513.94164, "trades": 36, "taker_buy_base": 507.0, "taker_buy_quote": 19.3674 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.03817, "high": 0.03834, "low": 0.03796, "close": 0.03796, "volume": 23930.0, "close_time": 1769572799999, "quote_volume": 911.01769, "trades": 69, "taker_buy_base": 18494.0, "taker_buy_quote": 704.15239 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.03798, "high": 0.03818, "low": 0.03798, "close": 0.03798, "volume": 3957.0, "close_time": 1769576399999, "quote_volume": 150.53367, "trades": 10, "taker_buy_base": 1334.0, "taker_buy_quote": 50.81073 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.03803, "high": 0.03803, "low": 0.03777, "close": 0.0378, "volume": 8617.0, "close_time": 1769579999999, "quote_volume": 326.05061, "trades": 20, "taker_buy_base": 4037.0, "taker_buy_quote": 152.67728 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.03787, "high": 0.03794, "low": 0.03778, "close": 0.03786, "volume": 10998.0, "close_time": 1769583599999, "quote_volume": 416.18501, "trades": 30, "taker_buy_base": 5308.0, "taker_buy_quote": 200.64585 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0378, "high": 0.03785, "low": 0.03744, "close": 0.03749, "volume": 115232.0, "close_time": 1769587199999, "quote_volume": 4330.09252, "trades": 27, "taker_buy_base": 4391.0, "taker_buy_quote": 165.7391 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.03755, "high": 0.03764, "low": 0.03735, "close": 0.03735, "volume": 132707.0, "close_time": 1769590799999, "quote_volume": 4958.60155, "trades": 35, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.03749, "high": 0.03757, "low": 0.03749, "close": 0.03757, "volume": 1139.0, "close_time": 1769594399999, "quote_volume": 42.75698, "trades": 3, "taker_buy_base": 949.0, "taker_buy_quote": 35.63388 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.03752, "high": 0.03752, "low": 0.03745, "close": 0.03745, "volume": 3452.0, "close_time": 1769597999999, "quote_volume": 129.40864, "trades": 9, "taker_buy_base": 1480.0, "taker_buy_quote": 55.5148 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.03747, "high": 0.03747, "low": 0.03741, "close": 0.03743, "volume": 2837.0, "close_time": 1769601599999, "quote_volume": 106.17638, "trades": 7, "taker_buy_base": 2837.0, "taker_buy_quote": 106.17638 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.03743, "high": 0.03754, "low": 0.03725, "close": 0.03726, "volume": 31994.0, "close_time": 1769605199999, "quote_volume": 1195.06563, "trades": 63, "taker_buy_base": 8773.0, "taker_buy_quote": 327.67719 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.03724, "high": 0.0392, "low": 0.0372, "close": 0.03749, "volume": 180007.0, "close_time": 1769608799999, "quote_volume": 6823.89471, "trades": 226, "taker_buy_base": 133101.0, "taker_buy_quote": 5060.1034 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.03746, "high": 0.03767, "low": 0.03728, "close": 0.03728, "volume": 71808.0, "close_time": 1769612399999, "quote_volume": 2693.69177, "trades": 144, "taker_buy_base": 12553.0, "taker_buy_quote": 470.32471 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.03739, "high": 0.03753, "low": 0.03726, "close": 0.03746, "volume": 27553.0, "close_time": 1769615999999, "quote_volume": 1030.93071, "trades": 34, "taker_buy_base": 15869.0, "taker_buy_quote": 594.02082 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.03746, "high": 0.03746, "low": 0.03738, "close": 0.03738, "volume": 9964.0, "close_time": 1769619599999, "quote_volume": 372.93655, "trades": 14, "taker_buy_base": 5598.0, "taker_buy_quote": 209.4608 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.03735, "high": 0.0375, "low": 0.03735, "close": 0.03747, "volume": 11243.0, "close_time": 1769623199999, "quote_volume": 421.31009, "trades": 18, "taker_buy_base": 4184.0, "taker_buy_quote": 156.67438 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.03738, "high": 0.03738, "low": 0.03712, "close": 0.03719, "volume": 18715.0, "close_time": 1769626799999, "quote_volume": 697.38003, "trades": 28, "taker_buy_base": 9199.0, "taker_buy_quote": 342.67144 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.03721, "high": 0.03722, "low": 0.03699, "close": 0.03713, "volume": 43232.0, "close_time": 1769630399999, "quote_volume": 1604.23275, "trades": 36, "taker_buy_base": 16941.0, "taker_buy_quote": 628.39508 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.03711, "high": 0.03728, "low": 0.03696, "close": 0.03698, "volume": 14952.0, "close_time": 1769633999999, "quote_volume": 554.65716, "trades": 30, "taker_buy_base": 8909.0, "taker_buy_quote": 330.77812 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.03712, "high": 0.03724, "low": 0.03701, "close": 0.03704, "volume": 19059.0, "close_time": 1769637599999, "quote_volume": 707.37124, "trades": 30, "taker_buy_base": 7988.0, "taker_buy_quote": 296.20167 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.03707, "high": 0.03707, "low": 0.03699, "close": 0.03703, "volume": 2428.0, "close_time": 1769641199999, "quote_volume": 89.91436, "trades": 5, "taker_buy_base": 872.0, "taker_buy_quote": 32.31408 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.03694, "high": 0.03694, "low": 0.03677, "close": 0.03677, "volume": 25902.0, "close_time": 1769644799999, "quote_volume": 954.80273, "trades": 58, "taker_buy_base": 325.0, "taker_buy_quote": 12.0055 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0368, "high": 0.0368, "low": 0.03662, "close": 0.03671, "volume": 2724.0, "close_time": 1769648399999, "quote_volume": 100.08922, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.03671, "high": 0.03671, "low": 0.0364, "close": 0.0364, "volume": 3046.0, "close_time": 1769651999999, "quote_volume": 111.5269, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.03642, "high": 0.03668, "low": 0.03608, "close": 0.03634, "volume": 48644.0, "close_time": 1769655599999, "quote_volume": 1767.52667, "trades": 89, "taker_buy_base": 31081.0, "taker_buy_quote": 1129.66376 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.03635, "high": 0.03643, "low": 0.03615, "close": 0.03617, "volume": 30139.0, "close_time": 1769659199999, "quote_volume": 1092.15702, "trades": 49, "taker_buy_base": 14400.0, "taker_buy_quote": 521.7969 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.03612, "high": 0.03614, "low": 0.03597, "close": 0.03604, "volume": 61418.0, "close_time": 1769662799999, "quote_volume": 2212.53729, "trades": 250, "taker_buy_base": 48474.0, "taker_buy_quote": 1746.52053 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.03603, "high": 0.03619, "low": 0.03596, "close": 0.03598, "volume": 20862.0, "close_time": 1769666399999, "quote_volume": 753.00558, "trades": 22, "taker_buy_base": 14005.0, "taker_buy_quote": 505.80838 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.03604, "high": 0.03605, "low": 0.03585, "close": 0.03585, "volume": 30290.0, "close_time": 1769669999999, "quote_volume": 1088.45684, "trades": 42, "taker_buy_base": 21181.0, "taker_buy_quote": 760.96207 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.03592, "high": 0.03603, "low": 0.03584, "close": 0.03584, "volume": 22312.0, "close_time": 1769673599999, "quote_volume": 800.73401, "trades": 43, "taker_buy_base": 9123.0, "taker_buy_quote": 327.70433 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0358, "high": 0.0358, "low": 0.03553, "close": 0.03557, "volume": 12820.0, "close_time": 1769677199999, "quote_volume": 455.79103, "trades": 14, "taker_buy_base": 1983.0, "taker_buy_quote": 70.49566 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.03563, "high": 0.03569, "low": 0.03557, "close": 0.03567, "volume": 4081.0, "close_time": 1769680799999, "quote_volume": 145.37433, "trades": 10, "taker_buy_base": 3240.0, "taker_buy_quote": 115.40114 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.03568, "high": 0.03591, "low": 0.03562, "close": 0.03583, "volume": 61043.0, "close_time": 1769684399999, "quote_volume": 2184.70302, "trades": 121, "taker_buy_base": 27024.0, "taker_buy_quote": 967.58145 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.03583, "high": 0.03605, "low": 0.0358, "close": 0.03589, "volume": 17339.0, "close_time": 1769687999999, "quote_volume": 622.43286, "trades": 37, "taker_buy_base": 14600.0, "taker_buy_quote": 524.31546 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.03591, "high": 0.03601, "low": 0.03575, "close": 0.03583, "volume": 5089.0, "close_time": 1769691599999, "quote_volume": 182.76251, "trades": 10, "taker_buy_base": 5089.0, "taker_buy_quote": 182.76251 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.03584, "high": 0.03641, "low": 0.03584, "close": 0.03634, "volume": 54030.0, "close_time": 1769695199999, "quote_volume": 1955.3258, "trades": 94, "taker_buy_base": 27503.0, "taker_buy_quote": 993.59989 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.03633, "high": 0.03654, "low": 0.03575, "close": 0.03575, "volume": 38878.0, "close_time": 1769698799999, "quote_volume": 1409.85098, "trades": 79, "taker_buy_base": 22507.0, "taker_buy_quote": 814.03153 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.03569, "high": 0.03655, "low": 0.03528, "close": 0.0365, "volume": 164674.0, "close_time": 1769702399999, "quote_volume": 5903.77893, "trades": 245, "taker_buy_base": 79445.0, "taker_buy_quote": 2850.0594 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.03641, "high": 0.03658, "low": 0.03612, "close": 0.03657, "volume": 40050.0, "close_time": 1769705999999, "quote_volume": 1454.09551, "trades": 66, "taker_buy_base": 17525.0, "taker_buy_quote": 636.06954 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.03669, "high": 0.03737, "low": 0.03661, "close": 0.03685, "volume": 241575.0, "close_time": 1769709599999, "quote_volume": 8925.74833, "trades": 248, "taker_buy_base": 173283.0, "taker_buy_quote": 6406.27668 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.03685, "high": 0.03687, "low": 0.03641, "close": 0.03646, "volume": 91877.0, "close_time": 1769713199999, "quote_volume": 3363.85136, "trades": 106, "taker_buy_base": 39361.0, "taker_buy_quote": 1441.80344 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.03633, "high": 0.03729, "low": 0.03633, "close": 0.03689, "volume": 215940.0, "close_time": 1769716799999, "quote_volume": 7934.96386, "trades": 145, "taker_buy_base": 160817.0, "taker_buy_quote": 5910.63913 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0368, "high": 0.03682, "low": 0.03667, "close": 0.03678, "volume": 15377.0, "close_time": 1769720399999, "quote_volume": 565.44467, "trades": 26, "taker_buy_base": 10641.0, "taker_buy_quote": 391.39736 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.03676, "high": 0.03704, "low": 0.03669, "close": 0.03675, "volume": 30970.0, "close_time": 1769723999999, "quote_volume": 1141.90844, "trades": 42, "taker_buy_base": 30562.0, "taker_buy_quote": 1126.89404 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.03686, "high": 0.03695, "low": 0.03685, "close": 0.03695, "volume": 3270.0, "close_time": 1769727599999, "quote_volume": 120.58496, "trades": 8, "taker_buy_base": 3270.0, "taker_buy_quote": 120.58496 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.03696, "high": 0.03882, "low": 0.03696, "close": 0.03773, "volume": 158138.0, "close_time": 1769731199999, "quote_volume": 5955.05495, "trades": 143, "taker_buy_base": 120090.0, "taker_buy_quote": 4522.68699 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.03781, "high": 0.03826, "low": 0.03731, "close": 0.03774, "volume": 119215.0, "close_time": 1769734799999, "quote_volume": 4510.58191, "trades": 146, "taker_buy_base": 46175.0, "taker_buy_quote": 1747.07998 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0377, "high": 0.03808, "low": 0.0368, "close": 0.03727, "volume": 70579.0, "close_time": 1769738399999, "quote_volume": 2636.48733, "trades": 127, "taker_buy_base": 50675.0, "taker_buy_quote": 1889.36137 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.03724, "high": 0.03724, "low": 0.03624, "close": 0.03697, "volume": 90090.0, "close_time": 1769741999999, "quote_volume": 3313.32805, "trades": 130, "taker_buy_base": 52648.0, "taker_buy_quote": 1937.23979 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.03692, "high": 0.03725, "low": 0.03692, "close": 0.03714, "volume": 14051.0, "close_time": 1769745599999, "quote_volume": 521.9794, "trades": 21, "taker_buy_base": 8085.0, "taker_buy_quote": 300.41497 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.03715, "high": 0.03774, "low": 0.03704, "close": 0.03769, "volume": 50834.0, "close_time": 1769749199999, "quote_volume": 1904.80512, "trades": 50, "taker_buy_base": 26803.0, "taker_buy_quote": 1004.82648 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.03771, "high": 0.03771, "low": 0.03756, "close": 0.03756, "volume": 6471.0, "close_time": 1769752799999, "quote_volume": 243.52833, "trades": 10, "taker_buy_base": 1594.0, "taker_buy_quote": 59.96616 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.03755, "high": 0.03755, "low": 0.03696, "close": 0.0371, "volume": 64444.0, "close_time": 1769756399999, "quote_volume": 2394.7603, "trades": 44, "taker_buy_base": 25564.0, "taker_buy_quote": 950.02937 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.03714, "high": 0.03764, "low": 0.03712, "close": 0.03739, "volume": 49945.0, "close_time": 1769759999999, "quote_volume": 1863.80492, "trades": 51, "taker_buy_base": 11498.0, "taker_buy_quote": 429.19024 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0374, "high": 0.03748, "low": 0.03714, "close": 0.03724, "volume": 12026.0, "close_time": 1769763599999, "quote_volume": 448.30642, "trades": 66, "taker_buy_base": 4975.0, "taker_buy_quote": 185.69842 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.03724, "high": 0.03791, "low": 0.0372, "close": 0.03771, "volume": 156053.0, "close_time": 1769767199999, "quote_volume": 5863.33917, "trades": 151, "taker_buy_base": 76859.0, "taker_buy_quote": 2890.39179 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.03773, "high": 0.03816, "low": 0.03758, "close": 0.03771, "volume": 360059.0, "close_time": 1769770799999, "quote_volume": 13632.31177, "trades": 191, "taker_buy_base": 174399.0, "taker_buy_quote": 6591.35482 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.03794, "high": 0.03812, "low": 0.03759, "close": 0.03812, "volume": 78377.0, "close_time": 1769774399999, "quote_volume": 2966.01375, "trades": 44, "taker_buy_base": 50571.0, "taker_buy_quote": 1915.80993 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.038, "high": 0.03821, "low": 0.03794, "close": 0.03806, "volume": 38560.0, "close_time": 1769777999999, "quote_volume": 1467.17183, "trades": 39, "taker_buy_base": 16078.0, "taker_buy_quote": 612.13029 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.03791, "high": 0.03791, "low": 0.03749, "close": 0.03749, "volume": 72391.0, "close_time": 1769781599999, "quote_volume": 2728.564, "trades": 105, "taker_buy_base": 40539.0, "taker_buy_quote": 1528.46726 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0376, "high": 0.03793, "low": 0.03749, "close": 0.03765, "volume": 58277.0, "close_time": 1769785199999, "quote_volume": 2197.18573, "trades": 42, "taker_buy_base": 11466.0, "taker_buy_quote": 433.58474 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.03778, "high": 0.03813, "low": 0.03771, "close": 0.03797, "volume": 16542.0, "close_time": 1769788799999, "quote_volume": 627.51029, "trades": 28, "taker_buy_base": 10608.0, "taker_buy_quote": 402.73944 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.03801, "high": 0.03811, "low": 0.03776, "close": 0.03806, "volume": 24811.0, "close_time": 1769792399999, "quote_volume": 941.73977, "trades": 26, "taker_buy_base": 12440.0, "taker_buy_quote": 472.11858 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.03785, "high": 0.03842, "low": 0.03776, "close": 0.03814, "volume": 25387.0, "close_time": 1769795999999, "quote_volume": 965.08204, "trades": 32, "taker_buy_base": 16784.0, "taker_buy_quote": 635.31442 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.03786, "high": 0.0385, "low": 0.0376, "close": 0.0385, "volume": 15040.0, "close_time": 1769799599999, "quote_volume": 570.92904, "trades": 17, "taker_buy_base": 12669.0, "taker_buy_quote": 480.61032 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.03866, "high": 0.03866, "low": 0.03846, "close": 0.03846, "volume": 3947.0, "close_time": 1769803199999, "quote_volume": 152.11109, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0385, "high": 0.0385, "low": 0.03791, "close": 0.03812, "volume": 36126.0, "close_time": 1769806799999, "quote_volume": 1376.38608, "trades": 45, "taker_buy_base": 6283.0, "taker_buy_quote": 239.63081 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.03813, "high": 0.03845, "low": 0.03811, "close": 0.03842, "volume": 32434.0, "close_time": 1769810399999, "quote_volume": 1243.38918, "trades": 35, "taker_buy_base": 23905.0, "taker_buy_quote": 916.56008 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.03837, "high": 0.03838, "low": 0.03837, "close": 0.03838, "volume": 782.0, "close_time": 1769813999999, "quote_volume": 30.00925, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.03839, "high": 0.03839, "low": 0.03824, "close": 0.03827, "volume": 13503.0, "close_time": 1769817599999, "quote_volume": 517.55905, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.03837, "high": 0.03847, "low": 0.0383, "close": 0.03834, "volume": 6411.0, "close_time": 1769821199999, "quote_volume": 246.13017, "trades": 15, "taker_buy_base": 2034.0, "taker_buy_quote": 78.23154 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.03832, "high": 0.03832, "low": 0.03814, "close": 0.03815, "volume": 2977.0, "close_time": 1769824799999, "quote_volume": 113.81063, "trades": 6, "taker_buy_base": 1489.0, "taker_buy_quote": 56.79987 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.038, "high": 0.03804, "low": 0.03777, "close": 0.03788, "volume": 18427.0, "close_time": 1769828399999, "quote_volume": 697.85265, "trades": 61, "taker_buy_base": 10543.0, "taker_buy_quote": 398.8441 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.03792, "high": 0.03813, "low": 0.03789, "close": 0.03789, "volume": 7779.0, "close_time": 1769831999999, "quote_volume": 295.69786, "trades": 6, "taker_buy_base": 7231.0, "taker_buy_quote": 274.93414 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.03795, "high": 0.03795, "low": 0.03773, "close": 0.03773, "volume": 2517.0, "close_time": 1769835599999, "quote_volume": 95.13217, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.03766, "high": 0.03767, "low": 0.03764, "close": 0.03767, "volume": 1305.0, "close_time": 1769839199999, "quote_volume": 49.13145, "trades": 4, "taker_buy_base": 955.0, "taker_buy_quote": 35.95045 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.03758, "high": 0.03758, "low": 0.03751, "close": 0.03751, "volume": 1847.0, "close_time": 1769842799999, "quote_volume": 69.36798, "trades": 5, "taker_buy_base": 399.0, "taker_buy_quote": 14.98644 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.03744, "high": 0.03744, "low": 0.03733, "close": 0.03737, "volume": 4914.0, "close_time": 1769846399999, "quote_volume": 183.70874, "trades": 10, "taker_buy_base": 800.0, "taker_buy_quote": 29.896 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.03746, "high": 0.03746, "low": 0.03686, "close": 0.03715, "volume": 40480.0, "close_time": 1769849999999, "quote_volume": 1500.26871, "trades": 86, "taker_buy_base": 20749.0, "taker_buy_quote": 768.90147 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.03698, "high": 0.03698, "low": 0.03698, "close": 0.03698, "volume": 1502.0, "close_time": 1769853599999, "quote_volume": 55.54396, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.03689, "high": 0.03689, "low": 0.03685, "close": 0.03689, "volume": 5731.0, "close_time": 1769857199999, "quote_volume": 211.28853, "trades": 13, "taker_buy_base": 271.0, "taker_buy_quote": 9.99719 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.03706, "high": 0.03706, "low": 0.03673, "close": 0.03673, "volume": 5871.0, "close_time": 1769860799999, "quote_volume": 216.59567, "trades": 12, "taker_buy_base": 1496.0, "taker_buy_quote": 54.96164 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.03674, "high": 0.03678, "low": 0.03658, "close": 0.03658, "volume": 19107.0, "close_time": 1769864399999, "quote_volume": 701.9298, "trades": 47, "taker_buy_base": 4219.0, "taker_buy_quote": 155.04415 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.03657, "high": 0.03657, "low": 0.03635, "close": 0.03635, "volume": 13231.0, "close_time": 1769867999999, "quote_volume": 482.67458, "trades": 29, "taker_buy_base": 8633.0, "taker_buy_quote": 314.81856 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.03614, "high": 0.0392, "low": 0.03522, "close": 0.03619, "volume": 375412.0, "close_time": 1769871599999, "quote_volume": 13542.1547, "trades": 618, "taker_buy_base": 196088.0, "taker_buy_quote": 7062.32029 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0362, "high": 0.03636, "low": 0.03564, "close": 0.03564, "volume": 38141.0, "close_time": 1769875199999, "quote_volume": 1366.67908, "trades": 52, "taker_buy_base": 10099.0, "taker_buy_quote": 363.59857 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.03553, "high": 0.03604, "low": 0.03553, "close": 0.03554, "volume": 21577.0, "close_time": 1769878799999, "quote_volume": 772.39039, "trades": 29, "taker_buy_base": 10436.0, "taker_buy_quote": 373.48258 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.03508, "high": 0.0379, "low": 0.03408, "close": 0.03626, "volume": 1708870.0, "close_time": 1769882399999, "quote_volume": 61992.84384, "trades": 2452, "taker_buy_base": 996782.0, "taker_buy_quote": 36161.18371 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.03634, "high": 0.03722, "low": 0.03438, "close": 0.03577, "volume": 583389.0, "close_time": 1769885999999, "quote_volume": 20779.94387, "trades": 1128, "taker_buy_base": 235955.0, "taker_buy_quote": 8424.95369 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.03577, "high": 0.03656, "low": 0.03564, "close": 0.03585, "volume": 148842.0, "close_time": 1769889599999, "quote_volume": 5346.97142, "trades": 310, "taker_buy_base": 123883.0, "taker_buy_quote": 4446.34145 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.03582, "high": 0.03582, "low": 0.03522, "close": 0.03542, "volume": 66531.0, "close_time": 1769893199999, "quote_volume": 2364.49635, "trades": 69, "taker_buy_base": 34184.0, "taker_buy_quote": 1214.99931 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.03553, "high": 0.03582, "low": 0.03521, "close": 0.03561, "volume": 54392.0, "close_time": 1769896799999, "quote_volume": 1933.84094, "trades": 92, "taker_buy_base": 30565.0, "taker_buy_quote": 1088.94088 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.03568, "high": 0.03582, "low": 0.03547, "close": 0.03582, "volume": 91934.0, "close_time": 1769900399999, "quote_volume": 3274.32726, "trades": 117, "taker_buy_base": 48018.0, "taker_buy_quote": 1709.02199 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.03583, "high": 0.03608, "low": 0.03561, "close": 0.03608, "volume": 45544.0, "close_time": 1769903999999, "quote_volume": 1629.45302, "trades": 47, "taker_buy_base": 40281.0, "taker_buy_quote": 1441.4686 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0361, "high": 0.0392, "low": 0.036, "close": 0.03648, "volume": 70152.0, "close_time": 1769907599999, "quote_volume": 2556.69344, "trades": 88, "taker_buy_base": 34478.0, "taker_buy_quote": 1257.31201 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.03642, "high": 0.03642, "low": 0.03597, "close": 0.03638, "volume": 31003.0, "close_time": 1769911199999, "quote_volume": 1119.88698, "trades": 25, "taker_buy_base": 3845.0, "taker_buy_quote": 139.53389 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.03663, "high": 0.03884, "low": 0.03663, "close": 0.03721, "volume": 77657.0, "close_time": 1769914799999, "quote_volume": 2880.55088, "trades": 95, "taker_buy_base": 61877.0, "taker_buy_quote": 2296.36088 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.03722, "high": 0.03838, "low": 0.03711, "close": 0.03754, "volume": 274693.0, "close_time": 1769918399999, "quote_volume": 10350.86792, "trades": 540, "taker_buy_base": 136932.0, "taker_buy_quote": 5178.30455 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.03762, "high": 0.0404, "low": 0.03755, "close": 0.03821, "volume": 655782.0, "close_time": 1769921999999, "quote_volume": 25051.8771, "trades": 1399, "taker_buy_base": 354245.0, "taker_buy_quote": 13532.11065 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.03835, "high": 0.03889, "low": 0.03811, "close": 0.03815, "volume": 92929.0, "close_time": 1769925599999, "quote_volume": 3584.11393, "trades": 127, "taker_buy_base": 42965.0, "taker_buy_quote": 1661.47414 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.03811, "high": 0.03811, "low": 0.03748, "close": 0.03751, "volume": 64015.0, "close_time": 1769929199999, "quote_volume": 2414.68219, "trades": 105, "taker_buy_base": 15621.0, "taker_buy_quote": 588.84995 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.03762, "high": 0.03762, "low": 0.03717, "close": 0.03724, "volume": 34702.0, "close_time": 1769932799999, "quote_volume": 1295.7032, "trades": 82, "taker_buy_base": 4513.0, "taker_buy_quote": 168.91007 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.03714, "high": 0.03731, "low": 0.03695, "close": 0.03699, "volume": 55696.0, "close_time": 1769936399999, "quote_volume": 2064.67186, "trades": 52, "taker_buy_base": 14293.0, "taker_buy_quote": 529.67023 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.03705, "high": 0.03709, "low": 0.03675, "close": 0.03704, "volume": 22670.0, "close_time": 1769939999999, "quote_volume": 836.04942, "trades": 57, "taker_buy_base": 12622.0, "taker_buy_quote": 466.19817 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.03682, "high": 0.03682, "low": 0.036, "close": 0.036, "volume": 29095.0, "close_time": 1769943599999, "quote_volume": 1061.16627, "trades": 24, "taker_buy_base": 4653.0, "taker_buy_quote": 168.94158 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.03618, "high": 0.03632, "low": 0.03612, "close": 0.03618, "volume": 21937.0, "close_time": 1769947199999, "quote_volume": 793.82709, "trades": 69, "taker_buy_base": 12885.0, "taker_buy_quote": 466.34349 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.03618, "high": 0.03649, "low": 0.03617, "close": 0.03647, "volume": 15056.0, "close_time": 1769950799999, "quote_volume": 546.50096, "trades": 38, "taker_buy_base": 3379.0, "taker_buy_quote": 123.08291 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.03656, "high": 0.03664, "low": 0.03625, "close": 0.03625, "volume": 21588.0, "close_time": 1769954399999, "quote_volume": 790.37162, "trades": 19, "taker_buy_base": 1628.0, "taker_buy_quote": 59.58342 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.03623, "high": 0.03628, "low": 0.03572, "close": 0.03628, "volume": 50486.0, "close_time": 1769957999999, "quote_volume": 1819.34859, "trades": 73, "taker_buy_base": 34304.0, "taker_buy_quote": 1236.47368 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.03598, "high": 0.03599, "low": 0.03528, "close": 0.03556, "volume": 18831.0, "close_time": 1769961599999, "quote_volume": 669.545, "trades": 62, "taker_buy_base": 4728.0, "taker_buy_quote": 168.53448 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.03546, "high": 0.03592, "low": 0.03544, "close": 0.03564, "volume": 27498.0, "close_time": 1769965199999, "quote_volume": 980.1802, "trades": 71, "taker_buy_base": 18043.0, "taker_buy_quote": 642.64651 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.03568, "high": 0.03598, "low": 0.0353, "close": 0.03551, "volume": 61161.0, "close_time": 1769968799999, "quote_volume": 2177.80467, "trades": 53, "taker_buy_base": 58486.0, "taker_buy_quote": 2082.69873 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.03575, "high": 0.03611, "low": 0.03575, "close": 0.03587, "volume": 11784.0, "close_time": 1769972399999, "quote_volume": 423.3513, "trades": 25, "taker_buy_base": 7096.0, "taker_buy_quote": 254.99036 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.03591, "high": 0.03609, "low": 0.03565, "close": 0.03565, "volume": 5268.0, "close_time": 1769975999999, "quote_volume": 189.24867, "trades": 12, "taker_buy_base": 2758.0, "taker_buy_quote": 99.22824 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.03584, "high": 0.03603, "low": 0.03575, "close": 0.03579, "volume": 7157.0, "close_time": 1769979599999, "quote_volume": 256.82043, "trades": 14, "taker_buy_base": 5061.0, "taker_buy_quote": 181.58787 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0357, "high": 0.03574, "low": 0.03548, "close": 0.03548, "volume": 18799.0, "close_time": 1769983199999, "quote_volume": 670.46892, "trades": 28, "taker_buy_base": 16687.0, "taker_buy_quote": 595.45087 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.03561, "high": 0.03613, "low": 0.03557, "close": 0.03557, "volume": 32844.0, "close_time": 1769986799999, "quote_volume": 1173.69067, "trades": 101, "taker_buy_base": 26070.0, "taker_buy_quote": 932.54422 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.03558, "high": 0.03592, "low": 0.03494, "close": 0.03544, "volume": 46424.0, "close_time": 1769990399999, "quote_volume": 1648.6325, "trades": 147, "taker_buy_base": 24564.0, "taker_buy_quote": 874.77391 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03552, "high": 0.03617, "low": 0.03552, "close": 0.03601, "volume": 20892.0, "close_time": 1769993999999, "quote_volume": 748.67058, "trades": 33, "taker_buy_base": 8862.0, "taker_buy_quote": 318.04153 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.03575, "high": 0.03613, "low": 0.03543, "close": 0.03606, "volume": 23645.0, "close_time": 1769997599999, "quote_volume": 843.69061, "trades": 69, "taker_buy_base": 19985.0, "taker_buy_quote": 712.13359 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.03594, "high": 0.03606, "low": 0.03559, "close": 0.03559, "volume": 8187.0, "close_time": 1770001199999, "quote_volume": 293.50117, "trades": 20, "taker_buy_base": 2056.0, "taker_buy_quote": 73.91786 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.03549, "high": 0.03557, "low": 0.03442, "close": 0.03549, "volume": 29220.0, "close_time": 1770004799999, "quote_volume": 1020.48066, "trades": 71, "taker_buy_base": 13694.0, "taker_buy_quote": 477.95648 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.03511, "high": 0.03592, "low": 0.03506, "close": 0.0355, "volume": 32260.0, "close_time": 1770008399999, "quote_volume": 1134.61585, "trades": 13, "taker_buy_base": 1441.0, "taker_buy_quote": 51.61594 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.03509, "high": 0.03516, "low": 0.03461, "close": 0.03493, "volume": 12526.0, "close_time": 1770011999999, "quote_volume": 437.51601, "trades": 37, "taker_buy_base": 4999.0, "taker_buy_quote": 174.741 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.03481, "high": 0.03573, "low": 0.03459, "close": 0.03542, "volume": 50217.0, "close_time": 1770015599999, "quote_volume": 1768.92244, "trades": 100, "taker_buy_base": 31854.0, "taker_buy_quote": 1128.15503 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.03538, "high": 0.03559, "low": 0.03528, "close": 0.03543, "volume": 20016.0, "close_time": 1770019199999, "quote_volume": 710.3609, "trades": 48, "taker_buy_base": 3238.0, "taker_buy_quote": 115.03728 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.03549, "high": 0.03583, "low": 0.03549, "close": 0.03581, "volume": 22297.0, "close_time": 1770022799999, "quote_volume": 795.07236, "trades": 44, "taker_buy_base": 10638.0, "taker_buy_quote": 379.92788 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.03576, "high": 0.03607, "low": 0.03561, "close": 0.03596, "volume": 26157.0, "close_time": 1770026399999, "quote_volume": 939.38833, "trades": 67, "taker_buy_base": 10461.0, "taker_buy_quote": 374.9309 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.03603, "high": 0.03603, "low": 0.03596, "close": 0.03599, "volume": 4905.0, "close_time": 1770029999999, "quote_volume": 176.5865, "trades": 12, "taker_buy_base": 1658.0, "taker_buy_quote": 59.7104 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.03601, "high": 0.03626, "low": 0.03601, "close": 0.03611, "volume": 28128.0, "close_time": 1770033599999, "quote_volume": 1017.29332, "trades": 31, "taker_buy_base": 16363.0, "taker_buy_quote": 591.49151 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.03616, "high": 0.03646, "low": 0.03616, "close": 0.03642, "volume": 3632.0, "close_time": 1770037199999, "quote_volume": 131.99503, "trades": 10, "taker_buy_base": 1646.0, "taker_buy_quote": 59.94295 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.03646, "high": 0.03646, "low": 0.03621, "close": 0.03634, "volume": 9092.0, "close_time": 1770040799999, "quote_volume": 330.5118, "trades": 28, "taker_buy_base": 1981.0, "taker_buy_quote": 71.91067 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.03646, "high": 0.0382, "low": 0.03631, "close": 0.03712, "volume": 98784.0, "close_time": 1770044399999, "quote_volume": 3677.35342, "trades": 127, "taker_buy_base": 73425.0, "taker_buy_quote": 2739.7891 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.03716, "high": 0.03812, "low": 0.03716, "close": 0.03799, "volume": 33832.0, "close_time": 1770047999999, "quote_volume": 1272.27447, "trades": 78, "taker_buy_base": 18890.0, "taker_buy_quote": 710.10731 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.03785, "high": 0.03825, "low": 0.03773, "close": 0.03785, "volume": 17601.0, "close_time": 1770051599999, "quote_volume": 669.06075, "trades": 44, "taker_buy_base": 11780.0, "taker_buy_quote": 447.82692 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.03806, "high": 0.03806, "low": 0.03776, "close": 0.03783, "volume": 7010.0, "close_time": 1770055199999, "quote_volume": 265.7416, "trades": 22, "taker_buy_base": 2881.0, "taker_buy_quote": 109.36707 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.03782, "high": 0.03803, "low": 0.03763, "close": 0.03799, "volume": 24929.0, "close_time": 1770058799999, "quote_volume": 945.38977, "trades": 25, "taker_buy_base": 3173.0, "taker_buy_quote": 120.014 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.03781, "high": 0.03801, "low": 0.03777, "close": 0.03783, "volume": 21654.0, "close_time": 1770062399999, "quote_volume": 818.35403, "trades": 20, "taker_buy_base": 19909.0, "taker_buy_quote": 752.34616 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.03777, "high": 0.03802, "low": 0.03775, "close": 0.03789, "volume": 13113.0, "close_time": 1770065999999, "quote_volume": 497.65144, "trades": 26, "taker_buy_base": 10139.0, "taker_buy_quote": 385.10588 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0382, "high": 0.03855, "low": 0.03813, "close": 0.03854, "volume": 11755.0, "close_time": 1770069599999, "quote_volume": 451.31745, "trades": 37, "taker_buy_base": 4354.0, "taker_buy_quote": 167.28404 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.03856, "high": 0.03857, "low": 0.03834, "close": 0.03834, "volume": 11968.0, "close_time": 1770073199999, "quote_volume": 460.93906, "trades": 27, "taker_buy_base": 5304.0, "taker_buy_quote": 204.32283 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.03829, "high": 0.03844, "low": 0.03822, "close": 0.03832, "volume": 13643.0, "close_time": 1770076799999, "quote_volume": 522.79385, "trades": 29, "taker_buy_base": 4415.0, "taker_buy_quote": 169.30873 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.03844, "high": 0.0391, "low": 0.03786, "close": 0.03828, "volume": 133551.0, "close_time": 1770080399999, "quote_volume": 5132.79363, "trades": 213, "taker_buy_base": 71601.0, "taker_buy_quote": 2761.89618 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.03829, "high": 0.03845, "low": 0.03775, "close": 0.03775, "volume": 13576.0, "close_time": 1770083999999, "quote_volume": 516.88521, "trades": 56, "taker_buy_base": 3764.0, "taker_buy_quote": 143.33269 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.03786, "high": 0.03786, "low": 0.03749, "close": 0.03781, "volume": 31307.0, "close_time": 1770087599999, "quote_volume": 1179.00565, "trades": 133, "taker_buy_base": 6646.0, "taker_buy_quote": 250.43733 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.03756, "high": 0.03789, "low": 0.03754, "close": 0.03771, "volume": 37773.0, "close_time": 1770091199999, "quote_volume": 1426.71823, "trades": 31, "taker_buy_base": 35686.0, "taker_buy_quote": 1348.21205 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.03786, "high": 0.03834, "low": 0.03783, "close": 0.03833, "volume": 9828.0, "close_time": 1770094799999, "quote_volume": 373.87913, "trades": 25, "taker_buy_base": 8121.0, "taker_buy_quote": 309.14944 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.03823, "high": 0.0383, "low": 0.03805, "close": 0.03811, "volume": 10386.0, "close_time": 1770098399999, "quote_volume": 396.54023, "trades": 23, "taker_buy_base": 7236.0, "taker_buy_quote": 276.5253 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.03795, "high": 0.03815, "low": 0.03768, "close": 0.03815, "volume": 7943.0, "close_time": 1770101999999, "quote_volume": 300.44553, "trades": 19, "taker_buy_base": 2276.0, "taker_buy_quote": 86.06052 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.03794, "high": 0.03797, "low": 0.03777, "close": 0.03777, "volume": 5223.0, "close_time": 1770105599999, "quote_volume": 197.92918, "trades": 15, "taker_buy_base": 4372.0, "taker_buy_quote": 165.7111 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.03782, "high": 0.03783, "low": 0.03752, "close": 0.03772, "volume": 12437.0, "close_time": 1770109199999, "quote_volume": 469.231, "trades": 34, "taker_buy_base": 4112.0, "taker_buy_quote": 155.34271 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.03767, "high": 0.03775, "low": 0.03713, "close": 0.03755, "volume": 37752.0, "close_time": 1770112799999, "quote_volume": 1413.94746, "trades": 89, "taker_buy_base": 13770.0, "taker_buy_quote": 516.63858 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.03745, "high": 0.03761, "low": 0.03726, "close": 0.03731, "volume": 18479.0, "close_time": 1770116399999, "quote_volume": 693.23194, "trades": 52, "taker_buy_base": 17675.0, "taker_buy_quote": 663.20254 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.03739, "high": 0.0376, "low": 0.03724, "close": 0.03758, "volume": 46698.0, "close_time": 1770119999999, "quote_volume": 1745.5477, "trades": 53, "taker_buy_base": 25897.0, "taker_buy_quote": 969.81849 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.03755, "high": 0.03787, "low": 0.03755, "close": 0.0378, "volume": 21915.0, "close_time": 1770123599999, "quote_volume": 826.58908, "trades": 124, "taker_buy_base": 4972.0, "taker_buy_quote": 187.8737 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.03766, "high": 0.03788, "low": 0.03766, "close": 0.03788, "volume": 5384.0, "close_time": 1770127199999, "quote_volume": 203.35005, "trades": 13, "taker_buy_base": 4192.0, "taker_buy_quote": 158.38787 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.03788, "high": 0.03806, "low": 0.03757, "close": 0.03757, "volume": 14547.0, "close_time": 1770130799999, "quote_volume": 551.46233, "trades": 45, "taker_buy_base": 5215.0, "taker_buy_quote": 197.6365 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.03756, "high": 0.03826, "low": 0.03751, "close": 0.03826, "volume": 76107.0, "close_time": 1770134399999, "quote_volume": 2887.47675, "trades": 227, "taker_buy_base": 54936.0, "taker_buy_quote": 2084.72828 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.03821, "high": 0.03821, "low": 0.03746, "close": 0.03748, "volume": 11442.0, "close_time": 1770137999999, "quote_volume": 431.48833, "trades": 33, "taker_buy_base": 2370.0, "taker_buy_quote": 89.99952 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.03743, "high": 0.03744, "low": 0.03682, "close": 0.03685, "volume": 57049.0, "close_time": 1770141599999, "quote_volume": 2117.41441, "trades": 88, "taker_buy_base": 22914.0, "taker_buy_quote": 848.61872 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.03688, "high": 0.03694, "low": 0.03621, "close": 0.03634, "volume": 27104.0, "close_time": 1770145199999, "quote_volume": 989.99705, "trades": 63, "taker_buy_base": 5489.0, "taker_buy_quote": 200.89513 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.03629, "high": 0.03751, "low": 0.03614, "close": 0.03741, "volume": 69490.0, "close_time": 1770148799999, "quote_volume": 2556.02654, "trades": 103, "taker_buy_base": 47305.0, "taker_buy_quote": 1749.8803 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.03741, "high": 0.03821, "low": 0.03727, "close": 0.03817, "volume": 31681.0, "close_time": 1770152399999, "quote_volume": 1192.89283, "trades": 50, "taker_buy_base": 28212.0, "taker_buy_quote": 1061.9991 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0383, "high": 0.03834, "low": 0.038, "close": 0.03801, "volume": 8422.0, "close_time": 1770155999999, "quote_volume": 322.59137, "trades": 8, "taker_buy_base": 7527.0, "taker_buy_quote": 288.5467 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.03763, "high": 0.03772, "low": 0.03736, "close": 0.03736, "volume": 6656.0, "close_time": 1770159599999, "quote_volume": 249.8889, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.03725, "high": 0.03749, "low": 0.03716, "close": 0.03731, "volume": 30280.0, "close_time": 1770163199999, "quote_volume": 1128.03856, "trades": 35, "taker_buy_base": 8324.0, "taker_buy_quote": 310.97008 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.03733, "high": 0.03767, "low": 0.03733, "close": 0.03744, "volume": 16571.0, "close_time": 1770166799999, "quote_volume": 620.19355, "trades": 36, "taker_buy_base": 13818.0, "taker_buy_quote": 517.06008 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.03774, "high": 0.03783, "low": 0.03747, "close": 0.03747, "volume": 6123.0, "close_time": 1770170399999, "quote_volume": 230.65764, "trades": 17, "taker_buy_base": 3965.0, "taker_buy_quote": 149.60798 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.03752, "high": 0.03753, "low": 0.03736, "close": 0.03738, "volume": 5181.0, "close_time": 1770173999999, "quote_volume": 193.83549, "trades": 17, "taker_buy_base": 400.0, "taker_buy_quote": 15.004 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.03744, "high": 0.03778, "low": 0.03743, "close": 0.03778, "volume": 7708.0, "close_time": 1770177599999, "quote_volume": 289.71192, "trades": 27, "taker_buy_base": 3170.0, "taker_buy_quote": 119.29027 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.03777, "high": 0.03783, "low": 0.03766, "close": 0.03766, "volume": 7107.0, "close_time": 1770181199999, "quote_volume": 268.48376, "trades": 24, "taker_buy_base": 915.0, "taker_buy_quote": 34.61186 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.03773, "high": 0.03774, "low": 0.03769, "close": 0.0377, "volume": 3547.0, "close_time": 1770184799999, "quote_volume": 133.8116, "trades": 9, "taker_buy_base": 2090.0, "taker_buy_quote": 78.83478 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0377, "high": 0.03781, "low": 0.03763, "close": 0.03781, "volume": 9841.0, "close_time": 1770188399999, "quote_volume": 371.35508, "trades": 18, "taker_buy_base": 4320.0, "taker_buy_quote": 162.72943 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.03783, "high": 0.03792, "low": 0.03769, "close": 0.03785, "volume": 20782.0, "close_time": 1770191999999, "quote_volume": 784.70814, "trades": 27, "taker_buy_base": 2757.0, "taker_buy_quote": 104.39691 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0379, "high": 0.03793, "low": 0.0379, "close": 0.03793, "volume": 1355.0, "close_time": 1770195599999, "quote_volume": 51.36927, "trades": 3, "taker_buy_base": 1355.0, "taker_buy_quote": 51.36927 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.03794, "high": 0.03794, "low": 0.0378, "close": 0.03784, "volume": 950.0, "close_time": 1770199199999, "quote_volume": 35.9618, "trades": 4, "taker_buy_base": 777.0, "taker_buy_quote": 29.4224 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.03784, "high": 0.03786, "low": 0.03784, "close": 0.03786, "volume": 518.0, "close_time": 1770202799999, "quote_volume": 19.6063, "trades": 2, "taker_buy_base": 518.0, "taker_buy_quote": 19.6063 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.03775, "high": 0.03788, "low": 0.03756, "close": 0.03763, "volume": 22181.0, "close_time": 1770206399999, "quote_volume": 836.16751, "trades": 51, "taker_buy_base": 14315.0, "taker_buy_quote": 539.69303 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.03761, "high": 0.03771, "low": 0.03751, "close": 0.03771, "volume": 14531.0, "close_time": 1770209999999, "quote_volume": 546.38674, "trades": 39, "taker_buy_base": 14531.0, "taker_buy_quote": 546.38674 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.03748, "high": 0.03748, "low": 0.03711, "close": 0.03711, "volume": 4565.0, "close_time": 1770213599999, "quote_volume": 170.07399, "trades": 10, "taker_buy_base": 2799.0, "taker_buy_quote": 104.41889 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.03724, "high": 0.03724, "low": 0.0368, "close": 0.0368, "volume": 5661.0, "close_time": 1770217199999, "quote_volume": 209.6645, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.03683, "high": 0.03704, "low": 0.03638, "close": 0.03658, "volume": 24961.0, "close_time": 1770220799999, "quote_volume": 917.61383, "trades": 72, "taker_buy_base": 10780.0, "taker_buy_quote": 396.43475 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.03664, "high": 0.03676, "low": 0.03633, "close": 0.03662, "volume": 35008.0, "close_time": 1770224399999, "quote_volume": 1278.8731, "trades": 87, "taker_buy_base": 18616.0, "taker_buy_quote": 679.00749 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.03654, "high": 0.03654, "low": 0.03595, "close": 0.03628, "volume": 25304.0, "close_time": 1770227999999, "quote_volume": 916.81176, "trades": 58, "taker_buy_base": 7934.0, "taker_buy_quote": 288.22783 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.03626, "high": 0.03676, "low": 0.03589, "close": 0.0364, "volume": 22732.0, "close_time": 1770231599999, "quote_volume": 827.84297, "trades": 43, "taker_buy_base": 19203.0, "taker_buy_quote": 700.0292 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.03657, "high": 0.03708, "low": 0.03657, "close": 0.03707, "volume": 19705.0, "close_time": 1770235199999, "quote_volume": 725.09788, "trades": 54, "taker_buy_base": 17801.0, "taker_buy_quote": 655.11123 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.03698, "high": 0.03698, "low": 0.03689, "close": 0.03689, "volume": 1883.0, "close_time": 1770238799999, "quote_volume": 69.56537, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.03691, "high": 0.03691, "low": 0.03639, "close": 0.03639, "volume": 2585.0, "close_time": 1770242399999, "quote_volume": 94.51289, "trades": 6, "taker_buy_base": 1503.0, "taker_buy_quote": 54.95898 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.03636, "high": 0.03652, "low": 0.03594, "close": 0.03627, "volume": 9000.0, "close_time": 1770245999999, "quote_volume": 325.7525, "trades": 24, "taker_buy_base": 5780.0, "taker_buy_quote": 208.8866 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.03623, "high": 0.03652, "low": 0.03616, "close": 0.03626, "volume": 57524.0, "close_time": 1770249599999, "quote_volume": 2091.74149, "trades": 92, "taker_buy_base": 38222.0, "taker_buy_quote": 1390.72258 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.03621, "high": 0.03621, "low": 0.03608, "close": 0.03608, "volume": 1760.0, "close_time": 1770253199999, "quote_volume": 63.66744, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.03605, "high": 0.03615, "low": 0.03577, "close": 0.03579, "volume": 35500.0, "close_time": 1770256799999, "quote_volume": 1275.32014, "trades": 35, "taker_buy_base": 6261.0, "taker_buy_quote": 224.92326 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.03562, "high": 0.03586, "low": 0.0353, "close": 0.0353, "volume": 18329.0, "close_time": 1770260399999, "quote_volume": 654.57564, "trades": 22, "taker_buy_base": 15524.0, "taker_buy_quote": 554.86318 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.03548, "high": 0.03549, "low": 0.03514, "close": 0.03514, "volume": 3586.0, "close_time": 1770263999999, "quote_volume": 126.52021, "trades": 13, "taker_buy_base": 1480.0, "taker_buy_quote": 52.27 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.03514, "high": 0.03531, "low": 0.035, "close": 0.03531, "volume": 8143.0, "close_time": 1770267599999, "quote_volume": 285.78763, "trades": 17, "taker_buy_base": 3719.0, "taker_buy_quote": 130.79089 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.03508, "high": 0.03519, "low": 0.03483, "close": 0.03513, "volume": 6937.0, "close_time": 1770271199999, "quote_volume": 243.328, "trades": 15, "taker_buy_base": 5201.0, "taker_buy_quote": 182.4334 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.03477, "high": 0.03477, "low": 0.03447, "close": 0.03447, "volume": 5559.0, "close_time": 1770274799999, "quote_volume": 192.62468, "trades": 12, "taker_buy_base": 2692.0, "taker_buy_quote": 93.44342 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0349, "high": 0.03814, "low": 0.03473, "close": 0.03473, "volume": 279340.0, "close_time": 1770278399999, "quote_volume": 9927.82957, "trades": 327, "taker_buy_base": 173891.0, "taker_buy_quote": 6203.67549 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.03472, "high": 0.03549, "low": 0.03472, "close": 0.03546, "volume": 44565.0, "close_time": 1770281999999, "quote_volume": 1573.79222, "trades": 184, "taker_buy_base": 38015.0, "taker_buy_quote": 1342.03565 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.03542, "high": 0.03607, "low": 0.03542, "close": 0.03607, "volume": 25941.0, "close_time": 1770285599999, "quote_volume": 927.65497, "trades": 70, "taker_buy_base": 20413.0, "taker_buy_quote": 730.30343 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.03595, "high": 0.03626, "low": 0.03563, "close": 0.03573, "volume": 10263.0, "close_time": 1770289199999, "quote_volume": 367.99171, "trades": 27, "taker_buy_base": 8528.0, "taker_buy_quote": 305.86576 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.03587, "high": 0.03593, "low": 0.03518, "close": 0.03569, "volume": 17976.0, "close_time": 1770292799999, "quote_volume": 637.73703, "trades": 43, "taker_buy_base": 9748.0, "taker_buy_quote": 346.33309 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.03569, "high": 0.03569, "low": 0.03519, "close": 0.0354, "volume": 26543.0, "close_time": 1770296399999, "quote_volume": 938.88063, "trades": 47, "taker_buy_base": 12083.0, "taker_buy_quote": 427.44536 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.03559, "high": 0.0357, "low": 0.03529, "close": 0.03556, "volume": 15834.0, "close_time": 1770299999999, "quote_volume": 562.02792, "trades": 33, "taker_buy_base": 15134.0, "taker_buy_quote": 537.12192 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.03554, "high": 0.03626, "low": 0.03554, "close": 0.03572, "volume": 12605.0, "close_time": 1770303599999, "quote_volume": 453.83688, "trades": 40, "taker_buy_base": 7983.0, "taker_buy_quote": 287.36462 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0358, "high": 0.0358, "low": 0.03452, "close": 0.0353, "volume": 52589.0, "close_time": 1770307199999, "quote_volume": 1842.09393, "trades": 121, "taker_buy_base": 18101.0, "taker_buy_quote": 631.6751 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.03537, "high": 0.039, "low": 0.03491, "close": 0.03524, "volume": 147976.0, "close_time": 1770310799999, "quote_volume": 5264.76067, "trades": 151, "taker_buy_base": 54852.0, "taker_buy_quote": 1956.03267 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.03531, "high": 0.03531, "low": 0.03416, "close": 0.03416, "volume": 54431.0, "close_time": 1770314399999, "quote_volume": 1884.44671, "trades": 120, "taker_buy_base": 30963.0, "taker_buy_quote": 1070.42033 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.03429, "high": 0.03462, "low": 0.03376, "close": 0.03462, "volume": 80098.0, "close_time": 1770317999999, "quote_volume": 2724.05902, "trades": 70, "taker_buy_base": 27465.0, "taker_buy_quote": 940.53023 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.03476, "high": 0.03485, "low": 0.03413, "close": 0.03413, "volume": 37894.0, "close_time": 1770321599999, "quote_volume": 1301.68346, "trades": 57, "taker_buy_base": 14883.0, "taker_buy_quote": 514.2719 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.03416, "high": 0.03434, "low": 0.03322, "close": 0.03362, "volume": 113960.0, "close_time": 1770325199999, "quote_volume": 3840.6936, "trades": 196, "taker_buy_base": 53494.0, "taker_buy_quote": 1806.52112 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.03376, "high": 0.03422, "low": 0.03324, "close": 0.03335, "volume": 62791.0, "close_time": 1770328799999, "quote_volume": 2098.33423, "trades": 128, "taker_buy_base": 45277.0, "taker_buy_quote": 1511.51182 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.03337, "high": 0.03365, "low": 0.033, "close": 0.0333, "volume": 51789.0, "close_time": 1770332399999, "quote_volume": 1728.88668, "trades": 68, "taker_buy_base": 28879.0, "taker_buy_quote": 964.00855 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.03325, "high": 0.03396, "low": 0.03292, "close": 0.03292, "volume": 32468.0, "close_time": 1770335999999, "quote_volume": 1087.05453, "trades": 53, "taker_buy_base": 3649.0, "taker_buy_quote": 121.47521 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.03298, "high": 0.03385, "low": 0.0321, "close": 0.0336, "volume": 505343.0, "close_time": 1770339599999, "quote_volume": 16463.95781, "trades": 790, "taker_buy_base": 293301.0, "taker_buy_quote": 9562.82536 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.03357, "high": 0.03442, "low": 0.03349, "close": 0.03442, "volume": 34194.0, "close_time": 1770343199999, "quote_volume": 1158.21022, "trades": 46, "taker_buy_base": 16135.0, "taker_buy_quote": 548.34114 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.03461, "high": 0.03469, "low": 0.03353, "close": 0.03385, "volume": 31100.0, "close_time": 1770346799999, "quote_volume": 1054.21171, "trades": 58, "taker_buy_base": 15595.0, "taker_buy_quote": 529.14787 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.03385, "high": 0.03398, "low": 0.03353, "close": 0.03359, "volume": 21167.0, "close_time": 1770350399999, "quote_volume": 712.94295, "trades": 18, "taker_buy_base": 14853.0, "taker_buy_quote": 500.82257 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.03357, "high": 0.03395, "low": 0.03357, "close": 0.03378, "volume": 5450.0, "close_time": 1770353999999, "quote_volume": 184.41925, "trades": 14, "taker_buy_base": 1241.0, "taker_buy_quote": 41.9859 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.03391, "high": 0.03457, "low": 0.03391, "close": 0.03457, "volume": 10250.0, "close_time": 1770357599999, "quote_volume": 351.19967, "trades": 17, "taker_buy_base": 7349.0, "taker_buy_quote": 251.61299 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.03456, "high": 0.03469, "low": 0.03373, "close": 0.03373, "volume": 27695.0, "close_time": 1770361199999, "quote_volume": 947.64004, "trades": 27, "taker_buy_base": 6669.0, "taker_buy_quote": 227.42294 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.03373, "high": 0.0339, "low": 0.03371, "close": 0.03382, "volume": 3693.0, "close_time": 1770364799999, "quote_volume": 124.9291, "trades": 8, "taker_buy_base": 445.0, "taker_buy_quote": 15.00985 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.03367, "high": 0.03392, "low": 0.03351, "close": 0.03365, "volume": 20509.0, "close_time": 1770368399999, "quote_volume": 691.41476, "trades": 26, "taker_buy_base": 13532.0, "taker_buy_quote": 456.49894 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0337, "high": 0.03382, "low": 0.03366, "close": 0.03382, "volume": 6093.0, "close_time": 1770371999999, "quote_volume": 205.26377, "trades": 6, "taker_buy_base": 2224.0, "taker_buy_quote": 75.03323 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.03442, "high": 0.03472, "low": 0.03442, "close": 0.03467, "volume": 3258.0, "close_time": 1770375599999, "quote_volume": 112.88391, "trades": 9, "taker_buy_base": 3258.0, "taker_buy_quote": 112.88391 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.03499, "high": 0.03503, "low": 0.03457, "close": 0.03498, "volume": 29172.0, "close_time": 1770379199999, "quote_volume": 1019.30071, "trades": 32, "taker_buy_base": 12146.0, "taker_buy_quote": 424.9484 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.03487, "high": 0.03488, "low": 0.03478, "close": 0.03487, "volume": 28395.0, "close_time": 1770382799999, "quote_volume": 988.79747, "trades": 10, "taker_buy_base": 27254.0, "taker_buy_quote": 949.09802 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.03502, "high": 0.03522, "low": 0.03496, "close": 0.03508, "volume": 9376.0, "close_time": 1770386399999, "quote_volume": 329.37987, "trades": 17, "taker_buy_base": 7665.0, "taker_buy_quote": 269.34945 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.03492, "high": 0.03556, "low": 0.03476, "close": 0.03545, "volume": 48706.0, "close_time": 1770389999999, "quote_volume": 1715.03735, "trades": 143, "taker_buy_base": 41522.0, "taker_buy_quote": 1462.99591 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0354, "high": 0.03547, "low": 0.03529, "close": 0.03545, "volume": 19422.0, "close_time": 1770393599999, "quote_volume": 687.24516, "trades": 54, "taker_buy_base": 10516.0, "taker_buy_quote": 372.24003 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.03538, "high": 0.03623, "low": 0.03538, "close": 0.03623, "volume": 9255.0, "close_time": 1770397199999, "quote_volume": 331.82229, "trades": 17, "taker_buy_base": 7716.0, "taker_buy_quote": 276.72422 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.03605, "high": 0.03642, "low": 0.03598, "close": 0.03617, "volume": 8777.0, "close_time": 1770400799999, "quote_volume": 317.14684, "trades": 12, "taker_buy_base": 6448.0, "taker_buy_quote": 233.08072 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.03618, "high": 0.03619, "low": 0.03562, "close": 0.03599, "volume": 13392.0, "close_time": 1770404399999, "quote_volume": 480.01434, "trades": 25, "taker_buy_base": 3678.0, "taker_buy_quote": 132.00717 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.03576, "high": 0.03611, "low": 0.03576, "close": 0.03611, "volume": 9285.0, "close_time": 1770407999999, "quote_volume": 333.17377, "trades": 13, "taker_buy_base": 9285.0, "taker_buy_quote": 333.17377 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.03592, "high": 0.03622, "low": 0.03588, "close": 0.03593, "volume": 67912.0, "close_time": 1770411599999, "quote_volume": 2444.03404, "trades": 154, "taker_buy_base": 16564.0, "taker_buy_quote": 595.99018 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.03574, "high": 0.03598, "low": 0.03568, "close": 0.03598, "volume": 5298.0, "close_time": 1770415199999, "quote_volume": 189.96759, "trades": 13, "taker_buy_base": 3618.0, "taker_buy_quote": 129.95799 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.03602, "high": 0.03622, "low": 0.03602, "close": 0.03622, "volume": 4154.0, "close_time": 1770418799999, "quote_volume": 149.9132, "trades": 11, "taker_buy_base": 2494.0, "taker_buy_quote": 89.94186 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.03622, "high": 0.03629, "low": 0.03617, "close": 0.03617, "volume": 3177.0, "close_time": 1770422399999, "quote_volume": 115.14796, "trades": 10, "taker_buy_base": 3177.0, "taker_buy_quote": 115.14796 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.03585, "high": 0.03585, "low": 0.03543, "close": 0.03544, "volume": 9024.0, "close_time": 1770425999999, "quote_volume": 321.8242, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.03535, "high": 0.03562, "low": 0.03534, "close": 0.03562, "volume": 12678.0, "close_time": 1770429599999, "quote_volume": 449.18636, "trades": 20, "taker_buy_base": 7676.0, "taker_buy_quote": 272.32598 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.03559, "high": 0.03586, "low": 0.03559, "close": 0.03573, "volume": 17928.0, "close_time": 1770433199999, "quote_volume": 640.72731, "trades": 28, "taker_buy_base": 17088.0, "taker_buy_quote": 610.70151 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.03579, "high": 0.03588, "low": 0.03574, "close": 0.03578, "volume": 6403.0, "close_time": 1770436799999, "quote_volume": 229.35251, "trades": 19, "taker_buy_base": 4788.0, "taker_buy_quote": 171.56183 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.03595, "high": 0.03595, "low": 0.03553, "close": 0.03553, "volume": 1984.0, "close_time": 1770440399999, "quote_volume": 70.85871, "trades": 6, "taker_buy_base": 417.0, "taker_buy_quote": 14.99115 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.03573, "high": 0.03586, "low": 0.03546, "close": 0.03546, "volume": 35409.0, "close_time": 1770443999999, "quote_volume": 1261.15514, "trades": 54, "taker_buy_base": 1979.0, "taker_buy_quote": 70.67765 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.03545, "high": 0.03545, "low": 0.03367, "close": 0.03372, "volume": 288989.0, "close_time": 1770447599999, "quote_volume": 9986.13963, "trades": 159, "taker_buy_base": 61330.0, "taker_buy_quote": 2096.49726 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.03367, "high": 0.03373, "low": 0.03166, "close": 0.03171, "volume": 67425.0, "close_time": 1770451199999, "quote_volume": 2211.93183, "trades": 119, "taker_buy_base": 26681.0, "taker_buy_quote": 875.46962 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.03171, "high": 0.03241, "low": 0.03089, "close": 0.0311, "volume": 332549.0, "close_time": 1770454799999, "quote_volume": 10459.89653, "trades": 323, "taker_buy_base": 199602.0, "taker_buy_quote": 6291.39843 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.03107, "high": 0.03117, "low": 0.03038, "close": 0.03047, "volume": 115749.0, "close_time": 1770458399999, "quote_volume": 3576.40725, "trades": 119, "taker_buy_base": 65154.0, "taker_buy_quote": 2010.68378 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.03046, "high": 0.03089, "low": 0.0304, "close": 0.03064, "volume": 711587.0, "close_time": 1770461999999, "quote_volume": 21823.52704, "trades": 684, "taker_buy_base": 156770.0, "taker_buy_quote": 4801.5335 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.03062, "high": 0.03078, "low": 0.03046, "close": 0.03064, "volume": 100214.0, "close_time": 1770465599999, "quote_volume": 3072.27365, "trades": 132, "taker_buy_base": 65237.0, "taker_buy_quote": 2001.61239 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.03068, "high": 0.03114, "low": 0.03031, "close": 0.03053, "volume": 457213.0, "close_time": 1770469199999, "quote_volume": 14021.55927, "trades": 612, "taker_buy_base": 267276.0, "taker_buy_quote": 8195.01769 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.03054, "high": 0.03056, "low": 0.02968, "close": 0.02997, "volume": 1077985.0, "close_time": 1770472799999, "quote_volume": 32543.1891, "trades": 1157, "taker_buy_base": 362075.0, "taker_buy_quote": 10907.00358 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.03008, "high": 0.03036, "low": 0.02905, "close": 0.02927, "volume": 1251713.0, "close_time": 1770476399999, "quote_volume": 37171.62082, "trades": 1072, "taker_buy_base": 313512.0, "taker_buy_quote": 9308.52601 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.02929, "high": 0.03025, "low": 0.02914, "close": 0.03025, "volume": 426388.0, "close_time": 1770479999999, "quote_volume": 12699.74572, "trades": 647, "taker_buy_base": 211418.0, "taker_buy_quote": 6301.92701 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.03019, "high": 0.03059, "low": 0.0298, "close": 0.02983, "volume": 403093.0, "close_time": 1770483599999, "quote_volume": 12184.32876, "trades": 380, "taker_buy_base": 158650.0, "taker_buy_quote": 4801.54966 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.02976, "high": 0.02989, "low": 0.02907, "close": 0.02959, "volume": 533819.0, "close_time": 1770487199999, "quote_volume": 15708.77881, "trades": 511, "taker_buy_base": 305863.0, "taker_buy_quote": 9015.62201 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.02959, "high": 0.03, "low": 0.02942, "close": 0.02986, "volume": 415426.0, "close_time": 1770490799999, "quote_volume": 12399.68787, "trades": 262, "taker_buy_base": 127928.0, "taker_buy_quote": 3808.20289 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.02987, "high": 0.02999, "low": 0.02934, "close": 0.02962, "volume": 258323.0, "close_time": 1770494399999, "quote_volume": 7684.36754, "trades": 450, "taker_buy_base": 133208.0, "taker_buy_quote": 3966.48646 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02956, "high": 0.02979, "low": 0.0293, "close": 0.0294, "volume": 289996.0, "close_time": 1770497999999, "quote_volume": 8541.13478, "trades": 560, "taker_buy_base": 99656.0, "taker_buy_quote": 2937.66289 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.02932, "high": 0.02978, "low": 0.02918, "close": 0.02963, "volume": 730663.0, "close_time": 1770501599999, "quote_volume": 21547.36911, "trades": 1131, "taker_buy_base": 415117.0, "taker_buy_quote": 12235.16169 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.02961, "high": 0.0302, "low": 0.02955, "close": 0.02998, "volume": 739190.0, "close_time": 1770505199999, "quote_volume": 22158.73753, "trades": 956, "taker_buy_base": 329734.0, "taker_buy_quote": 9886.3964 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.02993, "high": 0.03008, "low": 0.02969, "close": 0.0298, "volume": 288793.0, "close_time": 1770508799999, "quote_volume": 8622.92665, "trades": 401, "taker_buy_base": 132408.0, "taker_buy_quote": 3955.39328 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02978, "high": 0.02978, "low": 0.02872, "close": 0.02909, "volume": 655091.0, "close_time": 1770512399999, "quote_volume": 19138.63738, "trades": 914, "taker_buy_base": 286812.0, "taker_buy_quote": 8373.005 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.02909, "high": 0.02919, "low": 0.02887, "close": 0.02906, "volume": 407231.0, "close_time": 1770515999999, "quote_volume": 11805.16652, "trades": 262, "taker_buy_base": 312814.0, "taker_buy_quote": 9064.42832 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.02914, "high": 0.02923, "low": 0.02885, "close": 0.02888, "volume": 215789.0, "close_time": 1770519599999, "quote_volume": 6270.85946, "trades": 258, "taker_buy_base": 88178.0, "taker_buy_quote": 2563.71187 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.02884, "high": 0.02908, "low": 0.02841, "close": 0.02872, "volume": 261812.0, "close_time": 1770523199999, "quote_volume": 7544.59331, "trades": 250, "taker_buy_base": 162102.0, "taker_buy_quote": 4669.98938 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.02868, "high": 0.02897, "low": 0.0285, "close": 0.02878, "volume": 235883.0, "close_time": 1770526799999, "quote_volume": 6787.15392, "trades": 212, "taker_buy_base": 138887.0, "taker_buy_quote": 3994.23209 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.02874, "high": 0.02891, "low": 0.02852, "close": 0.02859, "volume": 163753.0, "close_time": 1770530399999, "quote_volume": 4687.59174, "trades": 157, "taker_buy_base": 76116.0, "taker_buy_quote": 2180.17128 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0286, "high": 0.02892, "low": 0.02847, "close": 0.02887, "volume": 212773.0, "close_time": 1770533999999, "quote_volume": 6100.27181, "trades": 218, "taker_buy_base": 103145.0, "taker_buy_quote": 2959.0133 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.02894, "high": 0.02906, "low": 0.02864, "close": 0.02872, "volume": 218160.0, "close_time": 1770537599999, "quote_volume": 6286.83113, "trades": 203, "taker_buy_base": 91203.0, "taker_buy_quote": 2629.16693 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02871, "high": 0.02887, "low": 0.02841, "close": 0.0286, "volume": 341238.0, "close_time": 1770541199999, "quote_volume": 9746.20783, "trades": 566, "taker_buy_base": 133760.0, "taker_buy_quote": 3820.21596 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.02857, "high": 0.02872, "low": 0.02851, "close": 0.02857, "volume": 581229.0, "close_time": 1770544799999, "quote_volume": 16640.38991, "trades": 138, "taker_buy_base": 244200.0, "taker_buy_quote": 6989.30724 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.02861, "high": 0.0288, "low": 0.02847, "close": 0.0285, "volume": 177346.0, "close_time": 1770548399999, "quote_volume": 5076.43737, "trades": 353, "taker_buy_base": 61824.0, "taker_buy_quote": 1772.16916 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.02852, "high": 0.02894, "low": 0.0285, "close": 0.02894, "volume": 108907.0, "close_time": 1770551999999, "quote_volume": 3132.03981, "trades": 190, "taker_buy_base": 61175.0, "taker_buy_quote": 1759.65353 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02881, "high": 0.02887, "low": 0.02851, "close": 0.02863, "volume": 367148.0, "close_time": 1770555599999, "quote_volume": 10516.46458, "trades": 313, "taker_buy_base": 242174.0, "taker_buy_quote": 6934.64631 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.02862, "high": 0.02868, "low": 0.02829, "close": 0.02831, "volume": 225798.0, "close_time": 1770559199999, "quote_volume": 6430.41577, "trades": 306, "taker_buy_base": 92395.0, "taker_buy_quote": 2634.83424 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.02833, "high": 0.02851, "low": 0.02793, "close": 0.02826, "volume": 742717.0, "close_time": 1770562799999, "quote_volume": 20919.51325, "trades": 1157, "taker_buy_base": 380370.0, "taker_buy_quote": 10719.443 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.02824, "high": 0.02829, "low": 0.02712, "close": 0.02732, "volume": 932487.0, "close_time": 1770566399999, "quote_volume": 25748.23929, "trades": 1247, "taker_buy_base": 462505.0, "taker_buy_quote": 12755.83805 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02731, "high": 0.02731, "low": 0.02694, "close": 0.02701, "volume": 707924.0, "close_time": 1770569999999, "quote_volume": 19172.8854, "trades": 815, "taker_buy_base": 432999.0, "taker_buy_quote": 11730.81131 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.02701, "high": 0.02704, "low": 0.02672, "close": 0.02681, "volume": 85266.0, "close_time": 1770573599999, "quote_volume": 2292.4943, "trades": 101, "taker_buy_base": 54765.0, "taker_buy_quote": 1473.36208 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.02686, "high": 0.02702, "low": 0.02672, "close": 0.02677, "volume": 135033.0, "close_time": 1770577199999, "quote_volume": 3623.32525, "trades": 133, "taker_buy_base": 54505.0, "taker_buy_quote": 1464.2672 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.02682, "high": 0.0273, "low": 0.02682, "close": 0.02696, "volume": 477480.0, "close_time": 1770580799999, "quote_volume": 12932.68639, "trades": 741, "taker_buy_base": 240944.0, "taker_buy_quote": 6536.22787 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0269, "high": 0.02714, "low": 0.02625, "close": 0.0265, "volume": 1294894.0, "close_time": 1770584399999, "quote_volume": 34292.32858, "trades": 965, "taker_buy_base": 989165.0, "taker_buy_quote": 26158.72468 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.02644, "high": 0.0266, "low": 0.02629, "close": 0.02647, "volume": 159905.0, "close_time": 1770587999999, "quote_volume": 4236.24378, "trades": 147, "taker_buy_base": 78603.0, "taker_buy_quote": 2084.27182 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.02644, "high": 0.02674, "low": 0.02641, "close": 0.02663, "volume": 93086.0, "close_time": 1770591599999, "quote_volume": 2475.9973, "trades": 72, "taker_buy_base": 42287.0, "taker_buy_quote": 1126.10591 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.02677, "high": 0.02738, "low": 0.02667, "close": 0.0271, "volume": 1113982.0, "close_time": 1770595199999, "quote_volume": 30146.01846, "trades": 723, "taker_buy_base": 521509.0, "taker_buy_quote": 14126.08655 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02699, "high": 0.02702, "low": 0.02632, "close": 0.02659, "volume": 350961.0, "close_time": 1770598799999, "quote_volume": 9375.01293, "trades": 255, "taker_buy_base": 144461.0, "taker_buy_quote": 3852.16782 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.02654, "high": 0.0284, "low": 0.02648, "close": 0.02715, "volume": 630952.0, "close_time": 1770602399999, "quote_volume": 17084.95237, "trades": 429, "taker_buy_base": 313235.0, "taker_buy_quote": 8460.43997 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.02705, "high": 0.02718, "low": 0.02691, "close": 0.02692, "volume": 184575.0, "close_time": 1770605999999, "quote_volume": 4991.27891, "trades": 149, "taker_buy_base": 92781.0, "taker_buy_quote": 2512.06981 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.02688, "high": 0.02705, "low": 0.02677, "close": 0.02691, "volume": 105172.0, "close_time": 1770609599999, "quote_volume": 2832.11431, "trades": 144, "taker_buy_base": 58879.0, "taker_buy_quote": 1585.98438 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0269, "high": 0.02707, "low": 0.02678, "close": 0.0269, "volume": 186912.0, "close_time": 1770613199999, "quote_volume": 5031.83512, "trades": 213, "taker_buy_base": 106032.0, "taker_buy_quote": 2858.42422 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.02689, "high": 0.02696, "low": 0.02679, "close": 0.02686, "volume": 41370.0, "close_time": 1770616799999, "quote_volume": 1112.35195, "trades": 41, "taker_buy_base": 28211.0, "taker_buy_quote": 758.79662 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.02678, "high": 0.02707, "low": 0.02671, "close": 0.02692, "volume": 67925.0, "close_time": 1770620399999, "quote_volume": 1826.83176, "trades": 121, "taker_buy_base": 45798.0, "taker_buy_quote": 1232.41897 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.02693, "high": 0.02707, "low": 0.0267, "close": 0.02671, "volume": 63314.0, "close_time": 1770623999999, "quote_volume": 1697.21323, "trades": 56, "taker_buy_base": 14901.0, "taker_buy_quote": 398.48578 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.02669, "high": 0.02694, "low": 0.02669, "close": 0.02694, "volume": 61301.0, "close_time": 1770627599999, "quote_volume": 1640.90446, "trades": 71, "taker_buy_base": 37093.0, "taker_buy_quote": 993.25745 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.02683, "high": 0.02721, "low": 0.02675, "close": 0.02693, "volume": 279285.0, "close_time": 1770631199999, "quote_volume": 7498.72972, "trades": 74, "taker_buy_base": 215219.0, "taker_buy_quote": 5769.35425 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.02696, "high": 0.02696, "low": 0.02661, "close": 0.02661, "volume": 24515.0, "close_time": 1770634799999, "quote_volume": 654.37901, "trades": 26, "taker_buy_base": 10635.0, "taker_buy_quote": 283.70825 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.02662, "high": 0.02679, "low": 0.02661, "close": 0.02667, "volume": 22671.0, "close_time": 1770638399999, "quote_volume": 604.66783, "trades": 17, "taker_buy_base": 19797.0, "taker_buy_quote": 528.04435 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0267, "high": 0.02685, "low": 0.0267, "close": 0.02676, "volume": 307059.0, "close_time": 1770641999999, "quote_volume": 8201.00137, "trades": 47, "taker_buy_base": 282409.0, "taker_buy_quote": 7541.53275 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.02672, "high": 0.02682, "low": 0.02657, "close": 0.02657, "volume": 20676.0, "close_time": 1770645599999, "quote_volume": 550.80807, "trades": 11, "taker_buy_base": 6109.0, "taker_buy_quote": 163.36113 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.02655, "high": 0.02678, "low": 0.02651, "close": 0.02665, "volume": 59367.0, "close_time": 1770649199999, "quote_volume": 1582.04073, "trades": 70, "taker_buy_base": 38095.0, "taker_buy_quote": 1015.57457 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.02668, "high": 0.02681, "low": 0.02657, "close": 0.02663, "volume": 101613.0, "close_time": 1770652799999, "quote_volume": 2708.2338, "trades": 158, "taker_buy_base": 44230.0, "taker_buy_quote": 1180.95297 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02666, "high": 0.02678, "low": 0.02653, "close": 0.02671, "volume": 81601.0, "close_time": 1770656399999, "quote_volume": 2175.44594, "trades": 131, "taker_buy_base": 66825.0, "taker_buy_quote": 1780.96202 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.02672, "high": 0.02697, "low": 0.02668, "close": 0.02697, "volume": 312988.0, "close_time": 1770659999999, "quote_volume": 8428.31643, "trades": 40, "taker_buy_base": 47855.0, "taker_buy_quote": 1282.99988 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.02693, "high": 0.02704, "low": 0.02679, "close": 0.0268, "volume": 135479.0, "close_time": 1770663599999, "quote_volume": 3631.94701, "trades": 21, "taker_buy_base": 11143.0, "taker_buy_quote": 299.69536 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.02678, "high": 0.0268, "low": 0.02671, "close": 0.02671, "volume": 21093.0, "close_time": 1770667199999, "quote_volume": 564.47385, "trades": 14, "taker_buy_base": 518.0, "taker_buy_quote": 13.86168 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02674, "high": 0.02677, "low": 0.02671, "close": 0.02675, "volume": 21065.0, "close_time": 1770670799999, "quote_volume": 563.57722, "trades": 10, "taker_buy_base": 3649.0, "taker_buy_quote": 97.60514 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.02679, "high": 0.02695, "low": 0.02668, "close": 0.02694, "volume": 39622.0, "close_time": 1770674399999, "quote_volume": 1061.77752, "trades": 35, "taker_buy_base": 23073.0, "taker_buy_quote": 618.6263 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.02696, "high": 0.02704, "low": 0.0268, "close": 0.02704, "volume": 84190.0, "close_time": 1770677999999, "quote_volume": 2268.58736, "trades": 19, "taker_buy_base": 66144.0, "taker_buy_quote": 1783.14158 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.02697, "high": 0.0273, "low": 0.02697, "close": 0.02713, "volume": 70311.0, "close_time": 1770681599999, "quote_volume": 1911.93075, "trades": 53, "taker_buy_base": 60078.0, "taker_buy_quote": 1635.10846 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02708, "high": 0.02712, "low": 0.02677, "close": 0.02691, "volume": 100902.0, "close_time": 1770685199999, "quote_volume": 2713.89792, "trades": 50, "taker_buy_base": 31894.0, "taker_buy_quote": 857.75715 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.02696, "high": 0.02708, "low": 0.02687, "close": 0.02697, "volume": 83440.0, "close_time": 1770688799999, "quote_volume": 2251.62197, "trades": 31, "taker_buy_base": 71163.0, "taker_buy_quote": 1920.67372 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.02698, "high": 0.02699, "low": 0.02676, "close": 0.02683, "volume": 10783.0, "close_time": 1770692399999, "quote_volume": 289.6426, "trades": 18, "taker_buy_base": 1167.0, "taker_buy_quote": 31.29381 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.02684, "high": 0.02684, "low": 0.02657, "close": 0.0266, "volume": 98796.0, "close_time": 1770695999999, "quote_volume": 2633.61013, "trades": 30, "taker_buy_base": 17688.0, "taker_buy_quote": 470.78329 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02675, "high": 0.02675, "low": 0.02675, "close": 0.02675, "volume": 607.0, "close_time": 1770699599999, "quote_volume": 16.23725, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.02661, "high": 0.02663, "low": 0.02652, "close": 0.02652, "volume": 17072.0, "close_time": 1770703199999, "quote_volume": 453.26774, "trades": 12, "taker_buy_base": 12156.0, "taker_buy_quote": 322.5976 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.02667, "high": 0.02671, "low": 0.02654, "close": 0.02656, "volume": 109154.0, "close_time": 1770706799999, "quote_volume": 2906.00926, "trades": 39, "taker_buy_base": 64520.0, "taker_buy_quote": 1717.57612 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.02657, "high": 0.02663, "low": 0.02655, "close": 0.02657, "volume": 6051.0, "close_time": 1770710399999, "quote_volume": 160.75531, "trades": 8, "taker_buy_base": 4314.0, "taker_buy_quote": 114.5668 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02662, "high": 0.02671, "low": 0.02662, "close": 0.02663, "volume": 14879.0, "close_time": 1770713999999, "quote_volume": 396.64789, "trades": 6, "taker_buy_base": 879.0, "taker_buy_quote": 23.41903 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.02675, "high": 0.02675, "low": 0.02667, "close": 0.02669, "volume": 4674.0, "close_time": 1770717599999, "quote_volume": 124.69464, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0266, "close": 0.0266, "volume": 3673.0, "close_time": 1770721199999, "quote_volume": 97.85242, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.02667, "high": 0.02676, "low": 0.0266, "close": 0.02675, "volume": 34228.0, "close_time": 1770724799999, "quote_volume": 913.80664, "trades": 28, "taker_buy_base": 26729.0, "taker_buy_quote": 713.76576 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02671, "high": 0.02671, "low": 0.0267, "close": 0.0267, "volume": 1438.0, "close_time": 1770728399999, "quote_volume": 38.40674, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.02665, "high": 0.0268, "low": 0.02665, "close": 0.02679, "volume": 1274.0, "close_time": 1770731999999, "quote_volume": 34.09483, "trades": 4, "taker_buy_base": 600.0, "taker_buy_quote": 16.0323 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.02678, "high": 0.02678, "low": 0.02652, "close": 0.02654, "volume": 35378.0, "close_time": 1770735599999, "quote_volume": 944.62415, "trades": 11, "taker_buy_base": 32598.0, "taker_buy_quote": 870.6975 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.02658, "high": 0.02677, "low": 0.02658, "close": 0.02671, "volume": 5900.0, "close_time": 1770739199999, "quote_volume": 157.29197, "trades": 10, "taker_buy_base": 2991.0, "taker_buy_quote": 79.67461 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.02671, "high": 0.02678, "low": 0.02659, "close": 0.02659, "volume": 57599.0, "close_time": 1770742799999, "quote_volume": 1535.68897, "trades": 18, "taker_buy_base": 2520.0, "taker_buy_quote": 67.42032 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.02662, "high": 0.02675, "low": 0.02662, "close": 0.02673, "volume": 6336.0, "close_time": 1770746399999, "quote_volume": 169.2531, "trades": 10, "taker_buy_base": 5773.0, "taker_buy_quote": 154.24352 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.02662, "high": 0.02665, "low": 0.02662, "close": 0.02663, "volume": 3895.0, "close_time": 1770749999999, "quote_volume": 103.74813, "trades": 7, "taker_buy_base": 3895.0, "taker_buy_quote": 103.74813 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.02662, "high": 0.02671, "low": 0.02662, "close": 0.02671, "volume": 4376.0, "close_time": 1770753599999, "quote_volume": 116.76376, "trades": 4, "taker_buy_base": 4376.0, "taker_buy_quote": 116.76376 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02667, "high": 0.02673, "low": 0.02667, "close": 0.02673, "volume": 12720.0, "close_time": 1770757199999, "quote_volume": 339.99018, "trades": 2, "taker_buy_base": 12720.0, "taker_buy_quote": 339.99018 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0268, "high": 0.0268, "low": 0.02668, "close": 0.02668, "volume": 2334.0, "close_time": 1770760799999, "quote_volume": 62.40552, "trades": 4, "taker_buy_base": 1120.0, "taker_buy_quote": 30.016 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.02682, "high": 0.02692, "low": 0.02673, "close": 0.02673, "volume": 25800.0, "close_time": 1770764399999, "quote_volume": 691.1451, "trades": 9, "taker_buy_base": 12602.0, "taker_buy_quote": 338.18304 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.02681, "high": 0.02684, "low": 0.02681, "close": 0.02684, "volume": 1214.0, "close_time": 1770767999999, "quote_volume": 32.56555, "trades": 2, "taker_buy_base": 1214.0, "taker_buy_quote": 32.56555 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02691, "high": 0.02746, "low": 0.02691, "close": 0.02732, "volume": 46176.0, "close_time": 1770771599999, "quote_volume": 1261.92515, "trades": 38, "taker_buy_base": 41284.0, "taker_buy_quote": 1128.56203 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.02732, "high": 0.02733, "low": 0.02696, "close": 0.027, "volume": 16887.0, "close_time": 1770775199999, "quote_volume": 457.33634, "trades": 18, "taker_buy_base": 3965.0, "taker_buy_quote": 107.56401 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.02725, "high": 0.02761, "low": 0.02724, "close": 0.02761, "volume": 28284.0, "close_time": 1770778799999, "quote_volume": 772.89684, "trades": 19, "taker_buy_base": 19478.0, "taker_buy_quote": 531.75055 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.02757, "high": 0.02776, "low": 0.02732, "close": 0.02768, "volume": 110769.0, "close_time": 1770782399999, "quote_volume": 3054.87317, "trades": 66, "taker_buy_base": 59990.0, "taker_buy_quote": 1653.73317 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02765, "high": 0.02775, "low": 0.02724, "close": 0.02734, "volume": 40232.0, "close_time": 1770785999999, "quote_volume": 1104.26265, "trades": 26, "taker_buy_base": 12476.0, "taker_buy_quote": 340.74526 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.02748, "high": 0.02748, "low": 0.02713, "close": 0.02713, "volume": 3856.0, "close_time": 1770789599999, "quote_volume": 104.98562, "trades": 7, "taker_buy_base": 2210.0, "taker_buy_quote": 59.97938 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.02697, "high": 0.02697, "low": 0.02651, "close": 0.02655, "volume": 31192.0, "close_time": 1770793199999, "quote_volume": 830.89342, "trades": 33, "taker_buy_base": 9602.0, "taker_buy_quote": 256.25225 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.02662, "high": 0.02691, "low": 0.02659, "close": 0.02685, "volume": 16521.0, "close_time": 1770796799999, "quote_volume": 441.27882, "trades": 14, "taker_buy_base": 14278.0, "taker_buy_quote": 381.26897 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.02678, "high": 0.02678, "low": 0.02663, "close": 0.02663, "volume": 4862.0, "close_time": 1770800399999, "quote_volume": 129.79051, "trades": 9, "taker_buy_base": 1468.0, "taker_buy_quote": 39.18346 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.02657, "high": 0.02668, "low": 0.02656, "close": 0.0266, "volume": 18246.0, "close_time": 1770803999999, "quote_volume": 486.03857, "trades": 22, "taker_buy_base": 13597.0, "taker_buy_quote": 362.32517 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.02658, "high": 0.02713, "low": 0.02655, "close": 0.02676, "volume": 125688.0, "close_time": 1770807599999, "quote_volume": 3378.97709, "trades": 88, "taker_buy_base": 73702.0, "taker_buy_quote": 1977.44628 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.02681, "high": 0.02728, "low": 0.02681, "close": 0.02716, "volume": 21146.0, "close_time": 1770811199999, "quote_volume": 573.586, "trades": 28, "taker_buy_base": 10687.0, "taker_buy_quote": 290.89445 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.02706, "high": 0.02747, "low": 0.02706, "close": 0.02747, "volume": 21711.0, "close_time": 1770814799999, "quote_volume": 589.53837, "trades": 20, "taker_buy_base": 11889.0, "taker_buy_quote": 322.88704 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.02742, "high": 0.02762, "low": 0.02733, "close": 0.0275, "volume": 79584.0, "close_time": 1770818399999, "quote_volume": 2189.11541, "trades": 43, "taker_buy_base": 51995.0, "taker_buy_quote": 1431.90211 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0276, "high": 0.02773, "low": 0.02694, "close": 0.02694, "volume": 58495.0, "close_time": 1770821999999, "quote_volume": 1607.86736, "trades": 48, "taker_buy_base": 42688.0, "taker_buy_quote": 1176.22161 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.02683, "high": 0.02699, "low": 0.02672, "close": 0.02676, "volume": 18696.0, "close_time": 1770825599999, "quote_volume": 501.38379, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.02693, "high": 0.02705, "low": 0.02693, "close": 0.02693, "volume": 7959.0, "close_time": 1770829199999, "quote_volume": 214.50929, "trades": 6, "taker_buy_base": 2226.0, "taker_buy_quote": 60.1196 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.02688, "high": 0.02715, "low": 0.02688, "close": 0.02715, "volume": 9615.0, "close_time": 1770832799999, "quote_volume": 259.99344, "trades": 23, "taker_buy_base": 9615.0, "taker_buy_quote": 259.99344 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.027, "high": 0.02748, "low": 0.027, "close": 0.02748, "volume": 4270.0, "close_time": 1770836399999, "quote_volume": 116.66061, "trades": 8, "taker_buy_base": 4270.0, "taker_buy_quote": 116.66061 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.02734, "high": 0.02738, "low": 0.02715, "close": 0.02715, "volume": 17263.0, "close_time": 1770839999999, "quote_volume": 471.15408, "trades": 35, "taker_buy_base": 10855.0, "taker_buy_quote": 296.2449 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.02699, "high": 0.02708, "low": 0.02696, "close": 0.02708, "volume": 8946.0, "close_time": 1770843599999, "quote_volume": 241.54162, "trades": 15, "taker_buy_base": 4987.0, "taker_buy_quote": 134.63726 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.02713, "high": 0.02726, "low": 0.02705, "close": 0.02726, "volume": 16622.0, "close_time": 1770847199999, "quote_volume": 451.59978, "trades": 15, "taker_buy_base": 14354.0, "taker_buy_quote": 390.03443 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.02728, "high": 0.02739, "low": 0.02719, "close": 0.02719, "volume": 19564.0, "close_time": 1770850799999, "quote_volume": 534.23289, "trades": 26, "taker_buy_base": 514.0, "taker_buy_quote": 13.99108 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.02706, "high": 0.02706, "low": 0.02677, "close": 0.02701, "volume": 23307.0, "close_time": 1770854399999, "quote_volume": 626.26487, "trades": 32, "taker_buy_base": 10151.0, "taker_buy_quote": 272.87877 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02716, "high": 0.02723, "low": 0.02715, "close": 0.02718, "volume": 8304.0, "close_time": 1770857999999, "quote_volume": 225.54566, "trades": 7, "taker_buy_base": 6779.0, "taker_buy_quote": 184.11118 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.02714, "high": 0.02714, "low": 0.02714, "close": 0.02714, "volume": 1106.0, "close_time": 1770861599999, "quote_volume": 30.01684, "trades": 2, "taker_buy_base": 1106.0, "taker_buy_quote": 30.01684 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.02697, "high": 0.02713, "low": 0.02692, "close": 0.02713, "volume": 10802.0, "close_time": 1770865199999, "quote_volume": 291.31983, "trades": 27, "taker_buy_base": 10802.0, "taker_buy_quote": 291.31983 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.02714, "high": 0.02719, "low": 0.02714, "close": 0.02719, "volume": 2300.0, "close_time": 1770868799999, "quote_volume": 62.47375, "trades": 4, "taker_buy_base": 1150.0, "taker_buy_quote": 31.26275 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.02737, "high": 0.02748, "low": 0.02731, "close": 0.02742, "volume": 15886.0, "close_time": 1770872399999, "quote_volume": 434.5266, "trades": 13, "taker_buy_base": 10092.0, "taker_buy_quote": 275.98513 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.02731, "high": 0.02756, "low": 0.02726, "close": 0.02751, "volume": 10405.0, "close_time": 1770875999999, "quote_volume": 285.19817, "trades": 20, "taker_buy_base": 6691.0, "taker_buy_quote": 183.28571 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.02756, "high": 0.02806, "low": 0.02756, "close": 0.02767, "volume": 56018.0, "close_time": 1770879599999, "quote_volume": 1556.41147, "trades": 35, "taker_buy_base": 36111.0, "taker_buy_quote": 1004.03185 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.02762, "high": 0.02784, "low": 0.02762, "close": 0.02784, "volume": 2747.0, "close_time": 1770883199999, "quote_volume": 76.25297, "trades": 6, "taker_buy_base": 1300.0, "taker_buy_quote": 35.99801 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02776, "high": 0.02786, "low": 0.02749, "close": 0.02767, "volume": 11289.0, "close_time": 1770886799999, "quote_volume": 312.05589, "trades": 21, "taker_buy_base": 7184.0, "taker_buy_quote": 198.59277 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.02772, "high": 0.02779, "low": 0.02766, "close": 0.02779, "volume": 19676.0, "close_time": 1770890399999, "quote_volume": 546.62452, "trades": 12, "taker_buy_base": 9247.0, "taker_buy_quote": 256.91158 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.02777, "high": 0.02801, "low": 0.02772, "close": 0.02801, "volume": 91837.0, "close_time": 1770893999999, "quote_volume": 2565.91447, "trades": 60, "taker_buy_base": 25426.0, "taker_buy_quote": 709.79432 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.02795, "high": 0.02797, "low": 0.02788, "close": 0.02788, "volume": 13552.0, "close_time": 1770897599999, "quote_volume": 378.87623, "trades": 9, "taker_buy_base": 1113.0, "taker_buy_quote": 31.08219 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02787, "high": 0.02789, "low": 0.02744, "close": 0.02747, "volume": 22023.0, "close_time": 1770901199999, "quote_volume": 608.19159, "trades": 32, "taker_buy_base": 12535.0, "taker_buy_quote": 346.65563 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.02751, "high": 0.02751, "low": 0.02719, "close": 0.02735, "volume": 21612.0, "close_time": 1770904799999, "quote_volume": 590.88119, "trades": 34, "taker_buy_base": 3288.0, "taker_buy_quote": 89.97441 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0275, "high": 0.02752, "low": 0.02725, "close": 0.02729, "volume": 21298.0, "close_time": 1770908399999, "quote_volume": 583.15746, "trades": 22, "taker_buy_base": 1824.0, "taker_buy_quote": 49.97543 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.02721, "high": 0.02745, "low": 0.0272, "close": 0.0272, "volume": 3506.0, "close_time": 1770911999999, "quote_volume": 95.69493, "trades": 9, "taker_buy_base": 939.0, "taker_buy_quote": 25.74825 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.02714, "high": 0.02716, "low": 0.02692, "close": 0.02707, "volume": 22485.0, "close_time": 1770915599999, "quote_volume": 608.36772, "trades": 18, "taker_buy_base": 12240.0, "taker_buy_quote": 330.81052 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.02707, "high": 0.02735, "low": 0.02707, "close": 0.02733, "volume": 16071.0, "close_time": 1770919199999, "quote_volume": 436.16083, "trades": 18, "taker_buy_base": 14076.0, "taker_buy_quote": 381.80423 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.02741, "high": 0.02741, "low": 0.0273, "close": 0.0273, "volume": 2212.0, "close_time": 1770922799999, "quote_volume": 60.50439, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0274, "high": 0.02745, "low": 0.0274, "close": 0.02745, "volume": 1150.0, "close_time": 1770926399999, "quote_volume": 31.53875, "trades": 2, "taker_buy_base": 1150.0, "taker_buy_quote": 31.53875 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.02742, "high": 0.02743, "low": 0.02733, "close": 0.02733, "volume": 4988.0, "close_time": 1770929999999, "quote_volume": 136.66113, "trades": 8, "taker_buy_base": 4412.0, "taker_buy_quote": 120.9133 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0274, "high": 0.02741, "low": 0.0274, "close": 0.02741, "volume": 1150.0, "close_time": 1770933599999, "quote_volume": 31.51575, "trades": 2, "taker_buy_base": 1150.0, "taker_buy_quote": 31.51575 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.02738, "high": 0.02767, "low": 0.02738, "close": 0.02767, "volume": 3417.0, "close_time": 1770937199999, "quote_volume": 93.73189, "trades": 6, "taker_buy_base": 542.0, "taker_buy_quote": 14.99714 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.02775, "high": 0.02785, "low": 0.02775, "close": 0.02779, "volume": 9035.0, "close_time": 1770940799999, "quote_volume": 250.94701, "trades": 11, "taker_buy_base": 2265.0, "taker_buy_quote": 62.98425 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02777, "high": 0.02777, "low": 0.02736, "close": 0.02736, "volume": 10392.0, "close_time": 1770944399999, "quote_volume": 285.01588, "trades": 22, "taker_buy_base": 9070.0, "taker_buy_quote": 248.50289 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0274, "high": 0.0274, "low": 0.02734, "close": 0.0274, "volume": 4448.0, "close_time": 1770947999999, "quote_volume": 121.75281, "trades": 10, "taker_buy_base": 3350.0, "taker_buy_quote": 91.73349 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.02741, "high": 0.02759, "low": 0.02739, "close": 0.02748, "volume": 69517.0, "close_time": 1770951599999, "quote_volume": 1912.42226, "trades": 65, "taker_buy_base": 67277.0, "taker_buy_quote": 1850.81814 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.02736, "high": 0.02736, "low": 0.02735, "close": 0.02735, "volume": 1150.0, "close_time": 1770955199999, "quote_volume": 31.45825, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02739, "high": 0.02759, "low": 0.02739, "close": 0.02759, "volume": 23166.0, "close_time": 1770958799999, "quote_volume": 637.97785, "trades": 30, "taker_buy_base": 11325.0, "taker_buy_quote": 311.99375 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.02745, "high": 0.02747, "low": 0.02735, "close": 0.02735, "volume": 7349.0, "close_time": 1770962399999, "quote_volume": 201.7087, "trades": 13, "taker_buy_base": 478.0, "taker_buy_quote": 13.11154 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.02736, "high": 0.0274, "low": 0.02735, "close": 0.0274, "volume": 10535.0, "close_time": 1770965999999, "quote_volume": 288.24231, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.02762, "high": 0.02762, "low": 0.02745, "close": 0.02747, "volume": 18310.0, "close_time": 1770969599999, "quote_volume": 504.54263, "trades": 11, "taker_buy_base": 3712.0, "taker_buy_quote": 102.22127 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 1084.0, "close_time": 1770973199999, "quote_volume": 30.0268, "trades": 2, "taker_buy_base": 1084.0, "taker_buy_quote": 30.0268 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0279, "high": 0.02799, "low": 0.02789, "close": 0.02796, "volume": 3596.0, "close_time": 1770976799999, "quote_volume": 100.49791, "trades": 8, "taker_buy_base": 3020.0, "taker_buy_quote": 84.39872 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.02797, "high": 0.02842, "low": 0.02797, "close": 0.02834, "volume": 22368.0, "close_time": 1770980399999, "quote_volume": 631.56994, "trades": 34, "taker_buy_base": 13477.0, "taker_buy_quote": 380.50267 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.02841, "high": 0.02841, "low": 0.02812, "close": 0.02822, "volume": 13522.0, "close_time": 1770983999999, "quote_volume": 382.18727, "trades": 20, "taker_buy_base": 8229.0, "taker_buy_quote": 232.67145 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0282, "high": 0.0282, "low": 0.02781, "close": 0.02781, "volume": 7457.0, "close_time": 1770987599999, "quote_volume": 208.45248, "trades": 14, "taker_buy_base": 3550.0, "taker_buy_quote": 98.99878 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.02783, "high": 0.02841, "low": 0.0277, "close": 0.0284, "volume": 348653.0, "close_time": 1770991199999, "quote_volume": 9882.47583, "trades": 74, "taker_buy_base": 325863.0, "taker_buy_quote": 9238.6909 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.02865, "high": 0.02881, "low": 0.02827, "close": 0.02847, "volume": 309969.0, "close_time": 1770994799999, "quote_volume": 8818.93172, "trades": 102, "taker_buy_base": 58703.0, "taker_buy_quote": 1673.81567 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.02859, "high": 0.0289, "low": 0.02854, "close": 0.02861, "volume": 61952.0, "close_time": 1770998399999, "quote_volume": 1780.11679, "trades": 61, "taker_buy_base": 41102.0, "taker_buy_quote": 1183.40973 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.02867, "high": 0.02895, "low": 0.02864, "close": 0.02895, "volume": 12481.0, "close_time": 1771001999999, "quote_volume": 360.06526, "trades": 14, "taker_buy_base": 8424.0, "taker_buy_quote": 243.63232 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.02893, "high": 0.02893, "low": 0.02878, "close": 0.02878, "volume": 29651.0, "close_time": 1771005599999, "quote_volume": 854.40299, "trades": 22, "taker_buy_base": 2140.0, "taker_buy_quote": 61.62156 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.02869, "high": 0.02874, "low": 0.02869, "close": 0.02871, "volume": 4962.0, "close_time": 1771009199999, "quote_volume": 142.49141, "trades": 9, "taker_buy_base": 2246.0, "taker_buy_quote": 64.47745 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.02871, "high": 0.02871, "low": 0.0286, "close": 0.02863, "volume": 2720.0, "close_time": 1771012799999, "quote_volume": 77.93989, "trades": 5, "taker_buy_base": 524.0, "taker_buy_quote": 15.00212 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02879, "high": 0.02879, "low": 0.02879, "close": 0.02879, "volume": 575.0, "close_time": 1771016399999, "quote_volume": 16.55425, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.02876, "high": 0.02894, "low": 0.02876, "close": 0.02893, "volume": 41370.0, "close_time": 1771019999999, "quote_volume": 1196.6299, "trades": 13, "taker_buy_base": 36648.0, "taker_buy_quote": 1060.11164 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.02895, "high": 0.02895, "low": 0.0289, "close": 0.0289, "volume": 1094.0, "close_time": 1771023599999, "quote_volume": 31.64535, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.02893, "high": 0.02897, "low": 0.02888, "close": 0.02888, "volume": 10038.0, "close_time": 1771027199999, "quote_volume": 290.51996, "trades": 15, "taker_buy_base": 7786.0, "taker_buy_quote": 225.41319 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02886, "high": 0.02886, "low": 0.0286, "close": 0.02862, "volume": 14385.0, "close_time": 1771030799999, "quote_volume": 413.52984, "trades": 20, "taker_buy_base": 9522.0, "taker_buy_quote": 273.86096 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.02854, "high": 0.02863, "low": 0.02847, "close": 0.02863, "volume": 6016.0, "close_time": 1771034399999, "quote_volume": 171.56455, "trades": 15, "taker_buy_base": 3114.0, "taker_buy_quote": 88.86522 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0287, "high": 0.02872, "low": 0.02855, "close": 0.02857, "volume": 6732.0, "close_time": 1771037999999, "quote_volume": 192.64789, "trades": 13, "taker_buy_base": 844.0, "taker_buy_quote": 24.14183 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.02854, "high": 0.02857, "low": 0.02843, "close": 0.02843, "volume": 7862.0, "close_time": 1771041599999, "quote_volume": 223.92758, "trades": 17, "taker_buy_base": 2450.0, "taker_buy_quote": 69.81748 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02846, "high": 0.02849, "low": 0.02844, "close": 0.02848, "volume": 2206.0, "close_time": 1771045199999, "quote_volume": 62.79426, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.02844, "high": 0.02844, "low": 0.0282, "close": 0.0282, "volume": 12809.0, "close_time": 1771048799999, "quote_volume": 363.47457, "trades": 13, "taker_buy_base": 951.0, "taker_buy_quote": 26.82239 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0282, "high": 0.02827, "low": 0.0282, "close": 0.02825, "volume": 4250.0, "close_time": 1771052399999, "quote_volume": 119.99868, "trades": 8, "taker_buy_base": 3188.0, "taker_buy_quote": 89.99718 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.02828, "high": 0.02861, "low": 0.02828, "close": 0.0286, "volume": 1636.0, "close_time": 1771055999999, "quote_volume": 46.45615, "trades": 4, "taker_buy_base": 1060.0, "taker_buy_quote": 29.9768 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0286, "high": 0.02881, "low": 0.0286, "close": 0.02872, "volume": 9201.0, "close_time": 1771059599999, "quote_volume": 264.18575, "trades": 15, "taker_buy_base": 8677.0, "taker_buy_quote": 249.18363 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.02858, "high": 0.02858, "low": 0.02858, "close": 0.02858, "volume": 575.0, "close_time": 1771063199999, "quote_volume": 16.4335, "trades": 1, "taker_buy_base": 575.0, "taker_buy_quote": 16.4335 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.02859, "high": 0.02861, "low": 0.02849, "close": 0.02849, "volume": 5076.0, "close_time": 1771066799999, "quote_volume": 145.06362, "trades": 7, "taker_buy_base": 3652.0, "taker_buy_quote": 104.32298 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.02853, "high": 0.02874, "low": 0.02853, "close": 0.02866, "volume": 11641.0, "close_time": 1771070399999, "quote_volume": 333.3967, "trades": 22, "taker_buy_base": 8843.0, "taker_buy_quote": 253.28135 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.02865, "high": 0.02868, "low": 0.02846, "close": 0.02846, "volume": 18264.0, "close_time": 1771073999999, "quote_volume": 522.77172, "trades": 31, "taker_buy_base": 13141.0, "taker_buy_quote": 376.44335 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.02842, "high": 0.02848, "low": 0.02824, "close": 0.02836, "volume": 38402.0, "close_time": 1771077599999, "quote_volume": 1089.80661, "trades": 47, "taker_buy_base": 18665.0, "taker_buy_quote": 529.9643 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.02835, "high": 0.02861, "low": 0.02834, "close": 0.02861, "volume": 18449.0, "close_time": 1771081199999, "quote_volume": 526.18769, "trades": 18, "taker_buy_base": 14091.0, "taker_buy_quote": 402.62631 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.02859, "high": 0.02868, "low": 0.02859, "close": 0.02864, "volume": 4392.0, "close_time": 1771084799999, "quote_volume": 125.71662, "trades": 8, "taker_buy_base": 4392.0, "taker_buy_quote": 125.71662 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.02864, "high": 0.02897, "low": 0.02858, "close": 0.02897, "volume": 10028.0, "close_time": 1771088399999, "quote_volume": 287.56025, "trades": 19, "taker_buy_base": 6186.0, "taker_buy_quote": 177.62524 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.02894, "high": 0.02911, "low": 0.02894, "close": 0.02902, "volume": 8217.0, "close_time": 1771091999999, "quote_volume": 238.52601, "trades": 16, "taker_buy_base": 1548.0, "taker_buy_quote": 44.98488 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.02902, "high": 0.02905, "low": 0.029, "close": 0.02902, "volume": 7191.0, "close_time": 1771095599999, "quote_volume": 208.7324, "trades": 15, "taker_buy_base": 2242.0, "taker_buy_quote": 65.09043 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.02902, "high": 0.02909, "low": 0.02899, "close": 0.02901, "volume": 6442.0, "close_time": 1771099199999, "quote_volume": 187.0698, "trades": 12, "taker_buy_base": 1150.0, "taker_buy_quote": 33.44775 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02909, "high": 0.02909, "low": 0.02882, "close": 0.02887, "volume": 14057.0, "close_time": 1771102799999, "quote_volume": 405.9687, "trades": 14, "taker_buy_base": 9580.0, "taker_buy_quote": 276.38584 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.02903, "high": 0.02904, "low": 0.02892, "close": 0.02892, "volume": 11275.0, "close_time": 1771106399999, "quote_volume": 326.94592, "trades": 21, "taker_buy_base": 2708.0, "taker_buy_quote": 78.55525 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.02902, "high": 0.02904, "low": 0.02897, "close": 0.029, "volume": 11037.0, "close_time": 1771109999999, "quote_volume": 320.19881, "trades": 21, "taker_buy_base": 2472.0, "taker_buy_quote": 71.69834 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.02902, "high": 0.02903, "low": 0.02887, "close": 0.02894, "volume": 18687.0, "close_time": 1771113599999, "quote_volume": 541.45109, "trades": 31, "taker_buy_base": 1060.0, "taker_buy_quote": 30.69682 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02894, "high": 0.02897, "low": 0.0289, "close": 0.0289, "volume": 7285.0, "close_time": 1771117199999, "quote_volume": 210.82997, "trades": 13, "taker_buy_base": 543.0, "taker_buy_quote": 15.71442 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.02899, "high": 0.02909, "low": 0.02881, "close": 0.02881, "volume": 3728.0, "close_time": 1771120799999, "quote_volume": 107.96562, "trades": 7, "taker_buy_base": 1086.0, "taker_buy_quote": 31.53744 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.02899, "high": 0.02899, "low": 0.02892, "close": 0.02893, "volume": 2691.0, "close_time": 1771124399999, "quote_volume": 77.94318, "trades": 5, "taker_buy_base": 2148.0, "taker_buy_quote": 62.23419 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.02879, "high": 0.02881, "low": 0.02862, "close": 0.02881, "volume": 13691.0, "close_time": 1771127999999, "quote_volume": 393.4691, "trades": 13, "taker_buy_base": 5344.0, "taker_buy_quote": 153.76317 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02897, "high": 0.02897, "low": 0.02879, "close": 0.02879, "volume": 2373.0, "close_time": 1771131599999, "quote_volume": 68.51323, "trades": 5, "taker_buy_base": 543.0, "taker_buy_quote": 15.73071 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.02883, "high": 0.029, "low": 0.02883, "close": 0.02894, "volume": 6942.0, "close_time": 1771135199999, "quote_volume": 200.86815, "trades": 13, "taker_buy_base": 5338.0, "taker_buy_quote": 154.55231 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.02891, "high": 0.02891, "low": 0.02878, "close": 0.02878, "volume": 4318.0, "close_time": 1771138799999, "quote_volume": 124.67695, "trades": 8, "taker_buy_base": 3775.0, "taker_buy_quote": 109.04941 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.02869, "high": 0.02877, "low": 0.02866, "close": 0.02876, "volume": 10099.0, "close_time": 1771142399999, "quote_volume": 290.27304, "trades": 13, "taker_buy_base": 8470.0, "taker_buy_quote": 243.51531 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02879, "high": 0.02882, "low": 0.02838, "close": 0.02841, "volume": 9374.0, "close_time": 1771145999999, "quote_volume": 267.8202, "trades": 18, "taker_buy_base": 3430.0, "taker_buy_quote": 98.60835 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.02841, "high": 0.02848, "low": 0.02838, "close": 0.02842, "volume": 3434.0, "close_time": 1771149599999, "quote_volume": 97.61967, "trades": 7, "taker_buy_base": 543.0, "taker_buy_quote": 15.43206 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.02838, "high": 0.02838, "low": 0.02838, "close": 0.02838, "volume": 1058.0, "close_time": 1771153199999, "quote_volume": 30.02604, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.02836, "high": 0.02841, "low": 0.02836, "close": 0.02836, "volume": 31993.0, "close_time": 1771156799999, "quote_volume": 908.67551, "trades": 18, "taker_buy_base": 1970.0, "taker_buy_quote": 55.92489 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.02836, "high": 0.02836, "low": 0.02763, "close": 0.02765, "volume": 66126.0, "close_time": 1771160399999, "quote_volume": 1846.73896, "trades": 35, "taker_buy_base": 62217.0, "taker_buy_quote": 1737.3688 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.02757, "high": 0.02766, "low": 0.02714, "close": 0.02721, "volume": 70338.0, "close_time": 1771163999999, "quote_volume": 1930.3699, "trades": 68, "taker_buy_base": 43220.0, "taker_buy_quote": 1186.18253 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.02716, "high": 0.02754, "low": 0.02709, "close": 0.02745, "volume": 19305.0, "close_time": 1771167599999, "quote_volume": 529.90629, "trades": 24, "taker_buy_base": 16583.0, "taker_buy_quote": 455.65974 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.02757, "high": 0.02765, "low": 0.0275, "close": 0.0275, "volume": 7906.0, "close_time": 1771171199999, "quote_volume": 217.89961, "trades": 10, "taker_buy_base": 2172.0, "taker_buy_quote": 59.88747 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02751, "high": 0.02751, "low": 0.02732, "close": 0.02737, "volume": 16993.0, "close_time": 1771174799999, "quote_volume": 466.45279, "trades": 20, "taker_buy_base": 3349.0, "taker_buy_quote": 91.89832 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.02747, "high": 0.02748, "low": 0.02694, "close": 0.02715, "volume": 29165.0, "close_time": 1771178399999, "quote_volume": 791.59847, "trades": 25, "taker_buy_base": 14399.0, "taker_buy_quote": 389.78454 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.02718, "high": 0.02723, "low": 0.02703, "close": 0.02703, "volume": 7880.0, "close_time": 1771181999999, "quote_volume": 213.60186, "trades": 13, "taker_buy_base": 3310.0, "taker_buy_quote": 89.76012 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0271, "high": 0.02711, "low": 0.02673, "close": 0.0269, "volume": 224580.0, "close_time": 1771185599999, "quote_volume": 6040.00715, "trades": 45, "taker_buy_base": 7462.0, "taker_buy_quote": 200.81825 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.02688, "high": 0.02702, "low": 0.02687, "close": 0.02702, "volume": 22972.0, "close_time": 1771189199999, "quote_volume": 618.90813, "trades": 20, "taker_buy_base": 20277.0, "taker_buy_quote": 546.31125 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.02716, "high": 0.02722, "low": 0.02714, "close": 0.02714, "volume": 6840.0, "close_time": 1771192799999, "quote_volume": 186.01104, "trades": 6, "taker_buy_base": 4668.0, "taker_buy_quote": 127.03038 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.02713, "high": 0.0272, "low": 0.02713, "close": 0.0272, "volume": 4388.0, "close_time": 1771196399999, "quote_volume": 119.18769, "trades": 6, "taker_buy_base": 3845.0, "taker_buy_quote": 104.4561 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.02705, "high": 0.02713, "low": 0.02699, "close": 0.02713, "volume": 28130.0, "close_time": 1771199999999, "quote_volume": 760.8665, "trades": 52, "taker_buy_base": 28130.0, "taker_buy_quote": 760.8665 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02717, "high": 0.02719, "low": 0.02713, "close": 0.02719, "volume": 5562.0, "close_time": 1771203599999, "quote_volume": 151.09025, "trades": 12, "taker_buy_base": 1104.0, "taker_buy_quote": 29.9736 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.02731, "high": 0.02731, "low": 0.02712, "close": 0.02715, "volume": 2640.0, "close_time": 1771207199999, "quote_volume": 71.79365, "trades": 5, "taker_buy_base": 915.0, "taker_buy_quote": 24.98865 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.02718, "high": 0.02721, "low": 0.02718, "close": 0.02719, "volume": 3427.0, "close_time": 1771210799999, "quote_volume": 93.18036, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.02723, "high": 0.0273, "low": 0.0272, "close": 0.02724, "volume": 10504.0, "close_time": 1771214399999, "quote_volume": 286.28367, "trades": 20, "taker_buy_base": 4803.0, "taker_buy_quote": 130.9264 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.02722, "high": 0.02743, "low": 0.02721, "close": 0.02743, "volume": 14425.0, "close_time": 1771217999999, "quote_volume": 394.80295, "trades": 24, "taker_buy_base": 12726.0, "taker_buy_quote": 348.50702 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.02751, "high": 0.02751, "low": 0.0273, "close": 0.02733, "volume": 3396.0, "close_time": 1771221599999, "quote_volume": 93.10628, "trades": 6, "taker_buy_base": 1150.0, "taker_buy_quote": 31.41225 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.02736, "high": 0.02803, "low": 0.02686, "close": 0.02691, "volume": 1784138.0, "close_time": 1771225199999, "quote_volume": 49001.40246, "trades": 327, "taker_buy_base": 292494.0, "taker_buy_quote": 7984.86543 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.02691, "high": 0.02705, "low": 0.02662, "close": 0.02662, "volume": 107144.0, "close_time": 1771228799999, "quote_volume": 2872.7872, "trades": 69, "taker_buy_base": 81046.0, "taker_buy_quote": 2172.55535 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02664, "high": 0.02693, "low": 0.02662, "close": 0.02687, "volume": 15856.0, "close_time": 1771232399999, "quote_volume": 424.44175, "trades": 29, "taker_buy_base": 2339.0, "taker_buy_quote": 62.77199 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0269, "high": 0.02714, "low": 0.02689, "close": 0.02708, "volume": 22458.0, "close_time": 1771235999999, "quote_volume": 607.92334, "trades": 19, "taker_buy_base": 10813.0, "taker_buy_quote": 292.45139 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.02711, "high": 0.02711, "low": 0.02694, "close": 0.02698, "volume": 19952.0, "close_time": 1771239599999, "quote_volume": 538.91062, "trades": 39, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.02698, "high": 0.027, "low": 0.02689, "close": 0.02696, "volume": 6272.0, "close_time": 1771243199999, "quote_volume": 168.95101, "trades": 12, "taker_buy_base": 1133.0, "taker_buy_quote": 30.46637 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02702, "high": 0.02734, "low": 0.02698, "close": 0.02731, "volume": 15310.0, "close_time": 1771246799999, "quote_volume": 416.59372, "trades": 27, "taker_buy_base": 9635.0, "taker_buy_quote": 262.18022 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.02741, "high": 0.02742, "low": 0.02677, "close": 0.02677, "volume": 28188.0, "close_time": 1771250399999, "quote_volume": 764.38595, "trades": 29, "taker_buy_base": 7792.0, "taker_buy_quote": 212.38316 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.02672, "high": 0.02707, "low": 0.02671, "close": 0.02703, "volume": 12422.0, "close_time": 1771253999999, "quote_volume": 333.09168, "trades": 22, "taker_buy_base": 554.0, "taker_buy_quote": 14.99678 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.02708, "high": 0.02716, "low": 0.02664, "close": 0.02664, "volume": 4724.0, "close_time": 1771257599999, "quote_volume": 127.78362, "trades": 10, "taker_buy_base": 1337.0, "taker_buy_quote": 36.29408 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.02686, "high": 0.02706, "low": 0.02684, "close": 0.0269, "volume": 69174.0, "close_time": 1771261199999, "quote_volume": 1864.13464, "trades": 27, "taker_buy_base": 62120.0, "taker_buy_quote": 1674.27547 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.02694, "high": 0.02701, "low": 0.02688, "close": 0.02699, "volume": 12821.0, "close_time": 1771264799999, "quote_volume": 345.66184, "trades": 22, "taker_buy_base": 2636.0, "taker_buy_quote": 70.91341 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.02702, "high": 0.02723, "low": 0.02698, "close": 0.02717, "volume": 8777.0, "close_time": 1771268399999, "quote_volume": 238.23151, "trades": 16, "taker_buy_base": 4800.0, "taker_buy_quote": 130.24111 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.02718, "high": 0.02724, "low": 0.02708, "close": 0.02722, "volume": 8175.0, "close_time": 1771271999999, "quote_volume": 222.12348, "trades": 13, "taker_buy_base": 2070.0, "taker_buy_quote": 56.25225 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02717, "high": 0.0272, "low": 0.02713, "close": 0.02719, "volume": 8199.0, "close_time": 1771275599999, "quote_volume": 222.74194, "trades": 14, "taker_buy_base": 6072.0, "taker_buy_quote": 164.99618 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.02723, "high": 0.02724, "low": 0.02716, "close": 0.02723, "volume": 8829.0, "close_time": 1771279199999, "quote_volume": 240.14654, "trades": 14, "taker_buy_base": 3276.0, "taker_buy_quote": 89.22674 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.02725, "high": 0.02726, "low": 0.0271, "close": 0.02714, "volume": 20627.0, "close_time": 1771282799999, "quote_volume": 560.47514, "trades": 33, "taker_buy_base": 4025.0, "taker_buy_quote": 109.37075 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.02715, "high": 0.0272, "low": 0.02713, "close": 0.02719, "volume": 4877.0, "close_time": 1771286399999, "quote_volume": 132.49994, "trades": 8, "taker_buy_base": 3219.0, "taker_buy_quote": 87.50736 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0271, "high": 0.02713, "low": 0.02703, "close": 0.02704, "volume": 5589.0, "close_time": 1771289999999, "quote_volume": 151.45675, "trades": 11, "taker_buy_base": 2756.0, "taker_buy_quote": 74.65945 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.02704, "high": 0.02707, "low": 0.02698, "close": 0.02699, "volume": 8430.0, "close_time": 1771293599999, "quote_volume": 227.76695, "trades": 14, "taker_buy_base": 2699.0, "taker_buy_quote": 72.89195 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.02697, "high": 0.02717, "low": 0.02688, "close": 0.02715, "volume": 7742.0, "close_time": 1771297199999, "quote_volume": 209.56926, "trades": 16, "taker_buy_base": 2621.0, "taker_buy_quote": 71.14891 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.02713, "high": 0.02713, "low": 0.02698, "close": 0.02698, "volume": 5600.0, "close_time": 1771300799999, "quote_volume": 151.50975, "trades": 9, "taker_buy_base": 1725.0, "taker_buy_quote": 46.62675 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02702, "high": 0.02703, "low": 0.0269, "close": 0.0269, "volume": 7475.0, "close_time": 1771304399999, "quote_volume": 201.365, "trades": 13, "taker_buy_base": 6325.0, "taker_buy_quote": 170.2805 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.02695, "high": 0.02697, "low": 0.02672, "close": 0.02672, "volume": 6520.0, "close_time": 1771307999999, "quote_volume": 175.23342, "trades": 13, "taker_buy_base": 2875.0, "taker_buy_quote": 77.51 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.02684, "high": 0.02696, "low": 0.02684, "close": 0.02696, "volume": 2875.0, "close_time": 1771311599999, "quote_volume": 77.3145, "trades": 5, "taker_buy_base": 2875.0, "taker_buy_quote": 77.3145 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.02692, "high": 0.02695, "low": 0.02685, "close": 0.02687, "volume": 10178.0, "close_time": 1771315199999, "quote_volume": 273.70535, "trades": 20, "taker_buy_base": 3620.0, "taker_buy_quote": 97.46082 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.02688, "high": 0.02688, "low": 0.02679, "close": 0.02684, "volume": 10234.0, "close_time": 1771318799999, "quote_volume": 274.7192, "trades": 20, "taker_buy_base": 1710.0, "taker_buy_quote": 45.82225 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.02692, "high": 0.02692, "low": 0.02678, "close": 0.02685, "volume": 18341.0, "close_time": 1771322399999, "quote_volume": 492.57878, "trades": 32, "taker_buy_base": 6884.0, "taker_buy_quote": 184.60588 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.02698, "high": 0.02698, "low": 0.02688, "close": 0.02696, "volume": 4289.0, "close_time": 1771325999999, "quote_volume": 115.48253, "trades": 8, "taker_buy_base": 2300.0, "taker_buy_quote": 61.9045 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.027, "high": 0.027, "low": 0.02695, "close": 0.02698, "volume": 5750.0, "close_time": 1771329599999, "quote_volume": 155.1005, "trades": 10, "taker_buy_base": 5750.0, "taker_buy_quote": 155.1005 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02698, "high": 0.02699, "low": 0.0269, "close": 0.0269, "volume": 3839.0, "close_time": 1771333199999, "quote_volume": 103.50141, "trades": 6, "taker_buy_base": 2707.0, "taker_buy_quote": 73.0339 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.02686, "high": 0.02691, "low": 0.02682, "close": 0.0269, "volume": 7946.0, "close_time": 1771336799999, "quote_volume": 213.63847, "trades": 14, "taker_buy_base": 558.0, "taker_buy_quote": 14.99904 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.02688, "high": 0.02695, "low": 0.02653, "close": 0.02668, "volume": 61167.0, "close_time": 1771340399999, "quote_volume": 1628.7068, "trades": 48, "taker_buy_base": 42878.0, "taker_buy_quote": 1140.90668 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.02673, "high": 0.02673, "low": 0.02658, "close": 0.02658, "volume": 4600.0, "close_time": 1771343999999, "quote_volume": 122.636, "trades": 8, "taker_buy_base": 575.0, "taker_buy_quote": 15.36975 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.02701, "high": 0.02701, "low": 0.02688, "close": 0.0269, "volume": 7994.0, "close_time": 1771347599999, "quote_volume": 215.50542, "trades": 15, "taker_buy_base": 575.0, "taker_buy_quote": 15.4905 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.02689, "high": 0.02689, "low": 0.02674, "close": 0.02685, "volume": 5907.0, "close_time": 1771351199999, "quote_volume": 158.35321, "trades": 11, "taker_buy_base": 4233.0, "taker_buy_quote": 113.36167 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.02685, "high": 0.02698, "low": 0.02681, "close": 0.02698, "volume": 6868.0, "close_time": 1771354799999, "quote_volume": 184.55546, "trades": 12, "taker_buy_base": 2300.0, "taker_buy_quote": 61.95625 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.02702, "high": 0.02702, "low": 0.02689, "close": 0.0269, "volume": 2594.0, "close_time": 1771358399999, "quote_volume": 69.93744, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.02687, "high": 0.02687, "low": 0.02671, "close": 0.02674, "volume": 12075.0, "close_time": 1771361999999, "quote_volume": 323.771, "trades": 21, "taker_buy_base": 8050.0, "taker_buy_quote": 215.91825 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0268, "high": 0.02682, "low": 0.0268, "close": 0.02682, "volume": 2284.0, "close_time": 1771365599999, "quote_volume": 61.23963, "trades": 4, "taker_buy_base": 1134.0, "taker_buy_quote": 30.41388 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0268, "high": 0.0269, "low": 0.02679, "close": 0.0269, "volume": 14607.0, "close_time": 1771369199999, "quote_volume": 391.93634, "trades": 27, "taker_buy_base": 10612.0, "taker_buy_quote": 284.88729 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.02695, "high": 0.02698, "low": 0.02686, "close": 0.02691, "volume": 7253.0, "close_time": 1771372799999, "quote_volume": 195.25147, "trades": 14, "taker_buy_base": 5023.0, "taker_buy_quote": 135.27012 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02693, "high": 0.02693, "low": 0.02683, "close": 0.02683, "volume": 20303.0, "close_time": 1771376399999, "quote_volume": 545.96973, "trades": 37, "taker_buy_base": 4237.0, "taker_buy_quote": 113.99851 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.02685, "high": 0.02688, "low": 0.02682, "close": 0.02682, "volume": 10297.0, "close_time": 1771379999999, "quote_volume": 276.51433, "trades": 21, "taker_buy_base": 8301.0, "taker_buy_quote": 222.95207 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.02701, "high": 0.02709, "low": 0.02701, "close": 0.02706, "volume": 4380.0, "close_time": 1771383599999, "quote_volume": 118.53076, "trades": 11, "taker_buy_base": 2314.0, "taker_buy_quote": 62.65833 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.02706, "high": 0.02718, "low": 0.02706, "close": 0.02718, "volume": 2900.0, "close_time": 1771387199999, "quote_volume": 78.67018, "trades": 7, "taker_buy_base": 2421.0, "taker_buy_quote": 65.68928 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.02723, "high": 0.02723, "low": 0.02711, "close": 0.02711, "volume": 2395.0, "close_time": 1771390799999, "quote_volume": 65.06736, "trades": 5, "taker_buy_base": 958.0, "taker_buy_quote": 26.08634 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0271, "high": 0.0271, "low": 0.027, "close": 0.02704, "volume": 12718.0, "close_time": 1771394399999, "quote_volume": 343.96263, "trades": 27, "taker_buy_base": 2869.0, "taker_buy_quote": 77.50525 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.02699, "high": 0.027, "low": 0.0268, "close": 0.02684, "volume": 21745.0, "close_time": 1771397999999, "quote_volume": 584.31636, "trades": 28, "taker_buy_base": 958.0, "taker_buy_quote": 25.71272 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0268, "high": 0.02696, "low": 0.0268, "close": 0.02692, "volume": 3943.0, "close_time": 1771401599999, "quote_volume": 105.99852, "trades": 8, "taker_buy_base": 3464.0, "taker_buy_quote": 93.16132 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.02698, "high": 0.02711, "low": 0.02694, "close": 0.02704, "volume": 11240.0, "close_time": 1771405199999, "quote_volume": 303.61069, "trades": 25, "taker_buy_base": 6477.0, "taker_buy_quote": 175.1984 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.02702, "high": 0.0271, "low": 0.02702, "close": 0.0271, "volume": 4461.0, "close_time": 1771408799999, "quote_volume": 120.81825, "trades": 9, "taker_buy_base": 3503.0, "taker_buy_quote": 94.90914 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 0.0, "close_time": 1771412399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 0.0, "close_time": 1771415999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0271, "close": 0.0271, "volume": 0.0, "close_time": 1771419599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.02681, "high": 0.02681, "low": 0.02661, "close": 0.02677, "volume": 13747.0, "close_time": 1771423199999, "quote_volume": 366.69014, "trades": 13, "taker_buy_base": 10028.0, "taker_buy_quote": 267.54175 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0268, "high": 0.02704, "low": 0.0268, "close": 0.02704, "volume": 8067.0, "close_time": 1771426799999, "quote_volume": 217.35004, "trades": 12, "taker_buy_base": 4724.0, "taker_buy_quote": 127.34566 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.02712, "high": 0.02736, "low": 0.02705, "close": 0.02705, "volume": 15740.0, "close_time": 1771430399999, "quote_volume": 427.77826, "trades": 17, "taker_buy_base": 5103.0, "taker_buy_quote": 139.15526 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.02692, "high": 0.02697, "low": 0.02692, "close": 0.02697, "volume": 1670.0, "close_time": 1771433999999, "quote_volume": 44.9842, "trades": 3, "taker_buy_base": 556.0, "taker_buy_quote": 14.99532 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.02697, "high": 0.02707, "low": 0.02697, "close": 0.02706, "volume": 3580.0, "close_time": 1771437599999, "quote_volume": 96.77117, "trades": 7, "taker_buy_base": 1110.0, "taker_buy_quote": 30.0144 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.02714, "high": 0.02714, "low": 0.02682, "close": 0.02688, "volume": 15112.0, "close_time": 1771441199999, "quote_volume": 407.97576, "trades": 29, "taker_buy_base": 1111.0, "taker_buy_quote": 30.0192 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.02692, "high": 0.02696, "low": 0.02657, "close": 0.02663, "volume": 15982.0, "close_time": 1771444799999, "quote_volume": 428.35963, "trades": 32, "taker_buy_base": 10464.0, "taker_buy_quote": 280.38797 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.02665, "high": 0.02672, "low": 0.0265, "close": 0.02657, "volume": 28247.0, "close_time": 1771448399999, "quote_volume": 752.42754, "trades": 30, "taker_buy_base": 13003.0, "taker_buy_quote": 347.2819 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.02648, "high": 0.0266, "low": 0.02643, "close": 0.02657, "volume": 20143.0, "close_time": 1771451999999, "quote_volume": 534.35732, "trades": 32, "taker_buy_base": 9447.0, "taker_buy_quote": 250.97178 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.02658, "high": 0.02662, "low": 0.02647, "close": 0.02659, "volume": 5530.0, "close_time": 1771455599999, "quote_volume": 146.94494, "trades": 11, "taker_buy_base": 4396.0, "taker_buy_quote": 116.92796 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.02669, "high": 0.02709, "low": 0.02667, "close": 0.02709, "volume": 8896.0, "close_time": 1771459199999, "quote_volume": 238.07895, "trades": 15, "taker_buy_base": 7231.0, "taker_buy_quote": 193.05208 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02704, "high": 0.02715, "low": 0.02686, "close": 0.02695, "volume": 8339.0, "close_time": 1771462799999, "quote_volume": 225.26286, "trades": 15, "taker_buy_base": 5277.0, "taker_buy_quote": 142.5898 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.02706, "high": 0.02722, "low": 0.02706, "close": 0.02714, "volume": 25142.0, "close_time": 1771466399999, "quote_volume": 683.19615, "trades": 23, "taker_buy_base": 17054.0, "taker_buy_quote": 463.95405 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.02712, "high": 0.02712, "low": 0.02691, "close": 0.02691, "volume": 13114.0, "close_time": 1771469999999, "quote_volume": 354.03537, "trades": 10, "taker_buy_base": 1114.0, "taker_buy_quote": 29.97774 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.02687, "high": 0.02711, "low": 0.02687, "close": 0.02709, "volume": 2001.0, "close_time": 1771473599999, "quote_volume": 54.1606, "trades": 4, "taker_buy_base": 553.0, "taker_buy_quote": 14.99183 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02721, "high": 0.02721, "low": 0.02714, "close": 0.02714, "volume": 1657.0, "close_time": 1771477199999, "quote_volume": 45.00955, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.02705, "high": 0.02709, "low": 0.02686, "close": 0.02687, "volume": 6170.0, "close_time": 1771480799999, "quote_volume": 166.06442, "trades": 13, "taker_buy_base": 2663.0, "taker_buy_quote": 71.63229 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.02688, "high": 0.0269, "low": 0.02679, "close": 0.02683, "volume": 14140.0, "close_time": 1771484399999, "quote_volume": 379.6157, "trades": 25, "taker_buy_base": 9609.0, "taker_buy_quote": 257.91942 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.02679, "high": 0.02679, "low": 0.02662, "close": 0.02663, "volume": 7003.0, "close_time": 1771487999999, "quote_volume": 187.05389, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02663, "high": 0.02663, "low": 0.02623, "close": 0.02625, "volume": 80019.0, "close_time": 1771491599999, "quote_volume": 2114.00865, "trades": 59, "taker_buy_base": 27851.0, "taker_buy_quote": 735.51442 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.02626, "high": 0.02629, "low": 0.02623, "close": 0.02626, "volume": 9727.0, "close_time": 1771495199999, "quote_volume": 255.41351, "trades": 17, "taker_buy_base": 2333.0, "taker_buy_quote": 61.24732 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.02623, "high": 0.02624, "low": 0.02597, "close": 0.02601, "volume": 17632.0, "close_time": 1771498799999, "quote_volume": 460.07525, "trades": 35, "taker_buy_base": 11261.0, "taker_buy_quote": 293.20548 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.02601, "high": 0.02601, "low": 0.02587, "close": 0.02589, "volume": 3808.0, "close_time": 1771502399999, "quote_volume": 98.60675, "trades": 7, "taker_buy_base": 1407.0, "taker_buy_quote": 36.47467 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02575, "high": 0.0259, "low": 0.02566, "close": 0.02581, "volume": 11946.0, "close_time": 1771505999999, "quote_volume": 308.30174, "trades": 19, "taker_buy_base": 8494.0, "taker_buy_quote": 219.39225 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.02573, "high": 0.02587, "low": 0.02452, "close": 0.0246, "volume": 110675.0, "close_time": 1771509599999, "quote_volume": 2784.9082, "trades": 108, "taker_buy_base": 56167.0, "taker_buy_quote": 1418.83477 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.02466, "high": 0.02524, "low": 0.02466, "close": 0.02523, "volume": 47509.0, "close_time": 1771513199999, "quote_volume": 1188.09211, "trades": 65, "taker_buy_base": 38340.0, "taker_buy_quote": 958.81118 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.02507, "high": 0.02526, "low": 0.02507, "close": 0.02508, "volume": 59323.0, "close_time": 1771516799999, "quote_volume": 1491.79045, "trades": 54, "taker_buy_base": 23428.0, "taker_buy_quote": 588.22472 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.02514, "high": 0.02536, "low": 0.02511, "close": 0.02524, "volume": 9675.0, "close_time": 1771520399999, "quote_volume": 243.61395, "trades": 16, "taker_buy_base": 3974.0, "taker_buy_quote": 100.18225 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.02524, "high": 0.02558, "low": 0.02519, "close": 0.02522, "volume": 13299.0, "close_time": 1771523999999, "quote_volume": 337.69589, "trades": 20, "taker_buy_base": 8549.0, "taker_buy_quote": 216.92168 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.02526, "high": 0.02528, "low": 0.0252, "close": 0.02522, "volume": 10976.0, "close_time": 1771527599999, "quote_volume": 277.21015, "trades": 15, "taker_buy_base": 8910.0, "taker_buy_quote": 225.12267 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.02514, "high": 0.02514, "low": 0.02508, "close": 0.02509, "volume": 6014.0, "close_time": 1771531199999, "quote_volume": 151.01216, "trades": 11, "taker_buy_base": 598.0, "taker_buy_quote": 14.99784 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.02517, "high": 0.02517, "low": 0.02493, "close": 0.02496, "volume": 10397.0, "close_time": 1771534799999, "quote_volume": 259.86677, "trades": 16, "taker_buy_base": 6599.0, "taker_buy_quote": 164.95487 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.02492, "high": 0.02493, "low": 0.02488, "close": 0.02493, "volume": 4842.0, "close_time": 1771538399999, "quote_volume": 120.62041, "trades": 8, "taker_buy_base": 1817.0, "taker_buy_quote": 45.24945 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.02508, "high": 0.02509, "low": 0.02508, "close": 0.02509, "volume": 51196.0, "close_time": 1771541999999, "quote_volume": 1284.50166, "trades": 6, "taker_buy_base": 50000.0, "taker_buy_quote": 1254.5 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.02514, "high": 0.02517, "low": 0.02514, "close": 0.02515, "volume": 4019.0, "close_time": 1771545599999, "quote_volume": 101.08514, "trades": 8, "taker_buy_base": 597.0, "taker_buy_quote": 15.00858 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02518, "high": 0.02522, "low": 0.02518, "close": 0.02521, "volume": 1285.0, "close_time": 1771549199999, "quote_volume": 32.37987, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.02519, "high": 0.0252, "low": 0.02517, "close": 0.02519, "volume": 2670.0, "close_time": 1771552799999, "quote_volume": 67.25728, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.02518, "high": 0.02525, "low": 0.02507, "close": 0.02507, "volume": 13618.0, "close_time": 1771556399999, "quote_volume": 343.25984, "trades": 18, "taker_buy_base": 12292.0, "taker_buy_quote": 309.88884 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.02508, "high": 0.02509, "low": 0.02473, "close": 0.02473, "volume": 11407.0, "close_time": 1771559999999, "quote_volume": 283.47467, "trades": 19, "taker_buy_base": 7240.0, "taker_buy_quote": 180.25808 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.02471, "high": 0.02486, "low": 0.02464, "close": 0.02486, "volume": 10924.0, "close_time": 1771563599999, "quote_volume": 269.99141, "trades": 21, "taker_buy_base": 8499.0, "taker_buy_quote": 209.98514 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.02482, "high": 0.02495, "low": 0.02479, "close": 0.02488, "volume": 13503.0, "close_time": 1771567199999, "quote_volume": 336.02979, "trades": 26, "taker_buy_base": 8820.0, "taker_buy_quote": 219.77496 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.02485, "high": 0.02485, "low": 0.02485, "close": 0.02485, "volume": 241.0, "close_time": 1771570799999, "quote_volume": 5.98885, "trades": 1, "taker_buy_base": 241.0, "taker_buy_quote": 5.98885 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.02484, "high": 0.02484, "low": 0.02479, "close": 0.02479, "volume": 4095.0, "close_time": 1771574399999, "quote_volume": 101.62189, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.02486, "high": 0.0249, "low": 0.02484, "close": 0.02487, "volume": 2652.0, "close_time": 1771577999999, "quote_volume": 65.9685, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.02493, "high": 0.02495, "low": 0.02491, "close": 0.02491, "volume": 4325.0, "close_time": 1771581599999, "quote_volume": 107.84279, "trades": 10, "taker_buy_base": 2525.0, "taker_buy_quote": 62.95582 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0249, "high": 0.02492, "low": 0.0246, "close": 0.0246, "volume": 20923.0, "close_time": 1771585199999, "quote_volume": 518.22597, "trades": 23, "taker_buy_base": 2673.0, "taker_buy_quote": 66.16803 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.02458, "high": 0.0246, "low": 0.02433, "close": 0.0244, "volume": 23300.0, "close_time": 1771588799999, "quote_volume": 568.92057, "trades": 39, "taker_buy_base": 6352.0, "taker_buy_quote": 155.33394 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0245, "high": 0.02469, "low": 0.0245, "close": 0.02469, "volume": 11725.0, "close_time": 1771592399999, "quote_volume": 288.64275, "trades": 11, "taker_buy_base": 5522.0, "taker_buy_quote": 135.49068 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0242, "close": 0.02442, "volume": 14163.0, "close_time": 1771595999999, "quote_volume": 345.92164, "trades": 34, "taker_buy_base": 9749.0, "taker_buy_quote": 238.21056 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.02449, "high": 0.02449, "low": 0.02446, "close": 0.02446, "volume": 3766.0, "close_time": 1771599599999, "quote_volume": 92.17048, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.02452, "high": 0.02464, "low": 0.02439, "close": 0.02452, "volume": 50048.0, "close_time": 1771603199999, "quote_volume": 1228.67119, "trades": 84, "taker_buy_base": 32251.0, "taker_buy_quote": 792.52398 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.02458, "high": 0.02637, "low": 0.02458, "close": 0.02479, "volume": 72286.0, "close_time": 1771606799999, "quote_volume": 1799.61504, "trades": 95, "taker_buy_base": 39072.0, "taker_buy_quote": 972.68751 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.02481, "high": 0.02542, "low": 0.0248, "close": 0.02536, "volume": 29282.0, "close_time": 1771610399999, "quote_volume": 730.54431, "trades": 38, "taker_buy_base": 17571.0, "taker_buy_quote": 437.18829 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.02538, "high": 0.02543, "low": 0.02525, "close": 0.02526, "volume": 7678.0, "close_time": 1771613999999, "quote_volume": 194.55991, "trades": 15, "taker_buy_base": 4880.0, "taker_buy_quote": 123.641 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0252, "high": 0.0252, "low": 0.02511, "close": 0.02511, "volume": 3594.0, "close_time": 1771617599999, "quote_volume": 90.47526, "trades": 8, "taker_buy_base": 2064.0, "taker_buy_quote": 51.94204 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0253, "high": 0.0254, "low": 0.02525, "close": 0.02535, "volume": 6897.0, "close_time": 1771621199999, "quote_volume": 174.78601, "trades": 15, "taker_buy_base": 2932.0, "taker_buy_quote": 74.26396 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.02535, "high": 0.0255, "low": 0.02534, "close": 0.02534, "volume": 23118.0, "close_time": 1771624799999, "quote_volume": 586.73782, "trades": 17, "taker_buy_base": 2164.0, "taker_buy_quote": 55.08866 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.02536, "high": 0.02539, "low": 0.02518, "close": 0.02531, "volume": 7146.0, "close_time": 1771628399999, "quote_volume": 180.83616, "trades": 13, "taker_buy_base": 2614.0, "taker_buy_quote": 66.08918 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.02514, "high": 0.02514, "low": 0.02514, "close": 0.02514, "volume": 597.0, "close_time": 1771631999999, "quote_volume": 15.00858, "trades": 1, "taker_buy_base": 597.0, "taker_buy_quote": 15.00858 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02522, "high": 0.02527, "low": 0.02522, "close": 0.02527, "volume": 1930.0, "close_time": 1771635599999, "quote_volume": 48.73583, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.02536, "high": 0.02602, "low": 0.02536, "close": 0.02565, "volume": 23703.0, "close_time": 1771639199999, "quote_volume": 611.28909, "trades": 50, "taker_buy_base": 13322.0, "taker_buy_quote": 343.26675 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.02565, "high": 0.02565, "low": 0.02535, "close": 0.02549, "volume": 9903.0, "close_time": 1771642799999, "quote_volume": 252.78136, "trades": 16, "taker_buy_base": 2937.0, "taker_buy_quote": 74.98681 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.02548, "high": 0.02548, "low": 0.02526, "close": 0.02527, "volume": 4981.0, "close_time": 1771646399999, "quote_volume": 126.10302, "trades": 11, "taker_buy_base": 3771.0, "taker_buy_quote": 95.48067 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02527, "high": 0.02779, "low": 0.02527, "close": 0.02596, "volume": 330243.0, "close_time": 1771649999999, "quote_volume": 8545.91528, "trades": 186, "taker_buy_base": 262237.0, "taker_buy_quote": 6792.15837 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.02598, "high": 0.02602, "low": 0.02573, "close": 0.0258, "volume": 18709.0, "close_time": 1771653599999, "quote_volume": 483.72777, "trades": 37, "taker_buy_base": 10680.0, "taker_buy_quote": 276.30396 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.02576, "high": 0.02592, "low": 0.02576, "close": 0.0258, "volume": 7543.0, "close_time": 1771657199999, "quote_volume": 194.92107, "trades": 10, "taker_buy_base": 1740.0, "taker_buy_quote": 44.99628 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.02588, "high": 0.02694, "low": 0.02588, "close": 0.02641, "volume": 327041.0, "close_time": 1771660799999, "quote_volume": 8569.87843, "trades": 221, "taker_buy_base": 269847.0, "taker_buy_quote": 7074.29109 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02647, "high": 0.02655, "low": 0.02616, "close": 0.02644, "volume": 50810.0, "close_time": 1771664399999, "quote_volume": 1337.96092, "trades": 50, "taker_buy_base": 5162.0, "taker_buy_quote": 135.93799 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0264, "high": 0.02661, "low": 0.02627, "close": 0.02627, "volume": 7262.0, "close_time": 1771667999999, "quote_volume": 191.97356, "trades": 15, "taker_buy_base": 884.0, "taker_buy_quote": 23.33632 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.02627, "high": 0.02627, "low": 0.02605, "close": 0.02605, "volume": 14512.0, "close_time": 1771671599999, "quote_volume": 379.2464, "trades": 16, "taker_buy_base": 9695.0, "taker_buy_quote": 253.02199 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.02608, "high": 0.02609, "low": 0.02591, "close": 0.02596, "volume": 23785.0, "close_time": 1771675199999, "quote_volume": 618.43904, "trades": 12, "taker_buy_base": 3512.0, "taker_buy_quote": 91.40023 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02596, "high": 0.02602, "low": 0.02588, "close": 0.02602, "volume": 6935.0, "close_time": 1771678799999, "quote_volume": 179.92047, "trades": 14, "taker_buy_base": 6935.0, "taker_buy_quote": 179.92047 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.02613, "high": 0.02621, "low": 0.02609, "close": 0.02619, "volume": 4372.0, "close_time": 1771682399999, "quote_volume": 114.35214, "trades": 8, "taker_buy_base": 2649.0, "taker_buy_quote": 69.35896 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.02621, "high": 0.02801, "low": 0.02621, "close": 0.02739, "volume": 715121.0, "close_time": 1771685999999, "quote_volume": 19345.45868, "trades": 774, "taker_buy_base": 452918.0, "taker_buy_quote": 12286.10426 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.02717, "high": 0.02894, "low": 0.02658, "close": 0.02732, "volume": 1177956.0, "close_time": 1771689599999, "quote_volume": 32448.68071, "trades": 1305, "taker_buy_base": 485200.0, "taker_buy_quote": 13397.23412 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02735, "high": 0.02762, "low": 0.0267, "close": 0.0267, "volume": 393892.0, "close_time": 1771693199999, "quote_volume": 10677.33419, "trades": 431, "taker_buy_base": 203374.0, "taker_buy_quote": 5515.80457 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.02674, "high": 0.02736, "low": 0.02674, "close": 0.02714, "volume": 232262.0, "close_time": 1771696799999, "quote_volume": 6288.08694, "trades": 158, "taker_buy_base": 108631.0, "taker_buy_quote": 2943.51539 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0271, "high": 0.02776, "low": 0.02703, "close": 0.02734, "volume": 321613.0, "close_time": 1771700399999, "quote_volume": 8787.68467, "trades": 191, "taker_buy_base": 228999.0, "taker_buy_quote": 6262.41249 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.02732, "high": 0.02772, "low": 0.02726, "close": 0.02736, "volume": 185534.0, "close_time": 1771703999999, "quote_volume": 5110.58468, "trades": 182, "taker_buy_base": 126792.0, "taker_buy_quote": 3494.31056 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.02737, "high": 0.02766, "low": 0.02697, "close": 0.02697, "volume": 124405.0, "close_time": 1771707599999, "quote_volume": 3393.1993, "trades": 163, "taker_buy_base": 72219.0, "taker_buy_quote": 1971.02403 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.02693, "high": 0.02722, "low": 0.02685, "close": 0.02703, "volume": 238096.0, "close_time": 1771711199999, "quote_volume": 6444.74075, "trades": 150, "taker_buy_base": 233156.0, "taker_buy_quote": 6311.57423 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.02705, "high": 0.02708, "low": 0.02662, "close": 0.02662, "volume": 50189.0, "close_time": 1771714799999, "quote_volume": 1343.60423, "trades": 57, "taker_buy_base": 8877.0, "taker_buy_quote": 237.92638 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.02661, "high": 0.02683, "low": 0.02661, "close": 0.02671, "volume": 17927.0, "close_time": 1771718399999, "quote_volume": 479.37515, "trades": 24, "taker_buy_base": 10774.0, "taker_buy_quote": 287.82797 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02659, "high": 0.02665, "low": 0.02578, "close": 0.02594, "volume": 223467.0, "close_time": 1771721999999, "quote_volume": 5875.55162, "trades": 316, "taker_buy_base": 124319.0, "taker_buy_quote": 3274.06405 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.02603, "high": 0.02612, "low": 0.02599, "close": 0.02601, "volume": 63770.0, "close_time": 1771725599999, "quote_volume": 1659.37823, "trades": 38, "taker_buy_base": 7340.0, "taker_buy_quote": 191.06917 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.02591, "high": 0.02596, "low": 0.02559, "close": 0.02559, "volume": 38847.0, "close_time": 1771729199999, "quote_volume": 1000.7226, "trades": 79, "taker_buy_base": 21412.0, "taker_buy_quote": 553.15215 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.02557, "high": 0.02566, "low": 0.02557, "close": 0.02566, "volume": 5051.0, "close_time": 1771732799999, "quote_volume": 129.24199, "trades": 10, "taker_buy_base": 2263.0, "taker_buy_quote": 57.90133 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.02579, "high": 0.02588, "low": 0.02577, "close": 0.02588, "volume": 12698.0, "close_time": 1771736399999, "quote_volume": 328.26491, "trades": 14, "taker_buy_base": 2767.0, "taker_buy_quote": 71.41231 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.02589, "high": 0.02605, "low": 0.02542, "close": 0.0256, "volume": 70697.0, "close_time": 1771739999999, "quote_volume": 1819.70141, "trades": 77, "taker_buy_base": 20429.0, "taker_buy_quote": 524.77671 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.02561, "high": 0.02577, "low": 0.02559, "close": 0.02562, "volume": 11576.0, "close_time": 1771743599999, "quote_volume": 297.05912, "trades": 19, "taker_buy_base": 1753.0, "taker_buy_quote": 44.99362 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.02583, "high": 0.02583, "low": 0.02583, "close": 0.02583, "volume": 884.0, "close_time": 1771747199999, "quote_volume": 22.83372, "trades": 2, "taker_buy_base": 884.0, "taker_buy_quote": 22.83372 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.02578, "high": 0.02578, "low": 0.02566, "close": 0.02569, "volume": 29551.0, "close_time": 1771750799999, "quote_volume": 759.7786, "trades": 15, "taker_buy_base": 7396.0, "taker_buy_quote": 190.07535 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.02564, "high": 0.02579, "low": 0.02563, "close": 0.02579, "volume": 3986.0, "close_time": 1771754399999, "quote_volume": 102.37595, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.02577, "high": 0.02582, "low": 0.02568, "close": 0.02573, "volume": 11910.0, "close_time": 1771757999999, "quote_volume": 306.75041, "trades": 18, "taker_buy_base": 8757.0, "taker_buy_quote": 225.65772 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.02579, "high": 0.02579, "low": 0.0256, "close": 0.0256, "volume": 5719.0, "close_time": 1771761599999, "quote_volume": 146.79382, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.02547, "high": 0.02547, "low": 0.0253, "close": 0.02534, "volume": 5588.0, "close_time": 1771765199999, "quote_volume": 141.6388, "trades": 12, "taker_buy_base": 1625.0, "taker_buy_quote": 41.18775 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.02533, "high": 0.02534, "low": 0.02524, "close": 0.02524, "volume": 4817.0, "close_time": 1771768799999, "quote_volume": 121.89528, "trades": 9, "taker_buy_base": 442.0, "taker_buy_quote": 11.19586 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.02516, "high": 0.02516, "low": 0.025, "close": 0.02505, "volume": 69118.0, "close_time": 1771772399999, "quote_volume": 1730.63952, "trades": 15, "taker_buy_base": 64761.0, "taker_buy_quote": 1621.48478 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.02511, "high": 0.02525, "low": 0.02498, "close": 0.02525, "volume": 18327.0, "close_time": 1771775999999, "quote_volume": 460.08467, "trades": 26, "taker_buy_base": 3636.0, "taker_buy_quote": 91.15065 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.02514, "high": 0.02519, "low": 0.02514, "close": 0.02518, "volume": 2094.0, "close_time": 1771779599999, "quote_volume": 52.71566, "trades": 5, "taker_buy_base": 348.0, "taker_buy_quote": 8.74872 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.02507, "high": 0.02507, "low": 0.02477, "close": 0.02477, "volume": 26269.0, "close_time": 1771783199999, "quote_volume": 654.42767, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.02469, "high": 0.0248, "low": 0.02388, "close": 0.02422, "volume": 351874.0, "close_time": 1771786799999, "quote_volume": 8569.35035, "trades": 169, "taker_buy_base": 177603.0, "taker_buy_quote": 4332.26547 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.02418, "high": 0.02418, "low": 0.02384, "close": 0.02391, "volume": 104880.0, "close_time": 1771790399999, "quote_volume": 2513.40534, "trades": 66, "taker_buy_base": 43297.0, "taker_buy_quote": 1037.80066 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.02393, "high": 0.02405, "low": 0.02393, "close": 0.02398, "volume": 28431.0, "close_time": 1771793999999, "quote_volume": 682.26435, "trades": 20, "taker_buy_base": 8232.0, "taker_buy_quote": 197.4065 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.02414, "high": 0.02423, "low": 0.02406, "close": 0.02423, "volume": 64092.0, "close_time": 1771797599999, "quote_volume": 1548.48976, "trades": 40, "taker_buy_base": 17116.0, "taker_buy_quote": 413.82649 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0242, "high": 0.02439, "low": 0.0242, "close": 0.02421, "volume": 22855.0, "close_time": 1771801199999, "quote_volume": 555.68984, "trades": 17, "taker_buy_base": 17014.0, "taker_buy_quote": 414.19261 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.02426, "high": 0.02429, "low": 0.02426, "close": 0.02429, "volume": 7885.0, "close_time": 1771804799999, "quote_volume": 191.31641, "trades": 7, "taker_buy_base": 6955.0, "taker_buy_quote": 168.74066 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02444, "high": 0.02444, "low": 0.02397, "close": 0.0241, "volume": 15427.0, "close_time": 1771808399999, "quote_volume": 372.17723, "trades": 33, "taker_buy_base": 2863.0, "taker_buy_quote": 69.41226 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.02384, "high": 0.0239, "low": 0.02348, "close": 0.02359, "volume": 111271.0, "close_time": 1771811999999, "quote_volume": 2635.16878, "trades": 168, "taker_buy_base": 66977.0, "taker_buy_quote": 1585.51622 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.02358, "high": 0.02369, "low": 0.02358, "close": 0.02369, "volume": 21005.0, "close_time": 1771815599999, "quote_volume": 496.74339, "trades": 24, "taker_buy_base": 19772.0, "taker_buy_quote": 467.55297 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0237, "high": 0.02377, "low": 0.02344, "close": 0.02349, "volume": 39033.0, "close_time": 1771819199999, "quote_volume": 917.148, "trades": 25, "taker_buy_base": 5530.0, "taker_buy_quote": 130.66786 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.02339, "high": 0.02339, "low": 0.0231, "close": 0.02327, "volume": 40879.0, "close_time": 1771822799999, "quote_volume": 949.12228, "trades": 54, "taker_buy_base": 16327.0, "taker_buy_quote": 378.43163 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.02325, "high": 0.02354, "low": 0.02324, "close": 0.02351, "volume": 12592.0, "close_time": 1771826399999, "quote_volume": 295.46102, "trades": 19, "taker_buy_base": 11243.0, "taker_buy_quote": 263.97443 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0234, "high": 0.02347, "low": 0.02336, "close": 0.02347, "volume": 9311.0, "close_time": 1771829999999, "quote_volume": 217.97636, "trades": 24, "taker_buy_base": 5402.0, "taker_buy_quote": 126.52019 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.02337, "high": 0.02343, "low": 0.02336, "close": 0.02343, "volume": 8421.0, "close_time": 1771833599999, "quote_volume": 196.8373, "trades": 7, "taker_buy_base": 465.0, "taker_buy_quote": 10.87635 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.02341, "high": 0.02353, "low": 0.02337, "close": 0.02344, "volume": 21896.0, "close_time": 1771837199999, "quote_volume": 513.26894, "trades": 38, "taker_buy_base": 15247.0, "taker_buy_quote": 357.08307 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.02338, "high": 0.02366, "low": 0.02338, "close": 0.02362, "volume": 54311.0, "close_time": 1771840799999, "quote_volume": 1272.62012, "trades": 37, "taker_buy_base": 28740.0, "taker_buy_quote": 673.42402 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.02373, "high": 0.02381, "low": 0.02366, "close": 0.02367, "volume": 25770.0, "close_time": 1771844399999, "quote_volume": 611.90614, "trades": 18, "taker_buy_base": 22583.0, "taker_buy_quote": 536.33801 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0236, "high": 0.02382, "low": 0.0236, "close": 0.02382, "volume": 93479.0, "close_time": 1771847999999, "quote_volume": 2220.15945, "trades": 90, "taker_buy_base": 70392.0, "taker_buy_quote": 1672.31224 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0238, "high": 0.02382, "low": 0.02376, "close": 0.02382, "volume": 10146.0, "close_time": 1771851599999, "quote_volume": 241.36171, "trades": 22, "taker_buy_base": 2191.0, "taker_buy_quote": 52.13318 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.02371, "high": 0.02371, "low": 0.02349, "close": 0.02358, "volume": 114352.0, "close_time": 1771855199999, "quote_volume": 2692.67289, "trades": 53, "taker_buy_base": 64400.0, "taker_buy_quote": 1516.08806 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.02349, "high": 0.02404, "low": 0.02345, "close": 0.02394, "volume": 23372.0, "close_time": 1771858799999, "quote_volume": 554.49867, "trades": 36, "taker_buy_base": 7062.0, "taker_buy_quote": 167.67061 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.02401, "high": 0.02406, "low": 0.02364, "close": 0.02364, "volume": 54488.0, "close_time": 1771862399999, "quote_volume": 1300.14056, "trades": 43, "taker_buy_base": 13174.0, "taker_buy_quote": 314.58399 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.02366, "high": 0.02367, "low": 0.02347, "close": 0.02352, "volume": 56786.0, "close_time": 1771865999999, "quote_volume": 1336.36197, "trades": 33, "taker_buy_base": 14498.0, "taker_buy_quote": 341.45646 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.02355, "high": 0.02363, "low": 0.02333, "close": 0.02363, "volume": 29753.0, "close_time": 1771869599999, "quote_volume": 697.98412, "trades": 38, "taker_buy_base": 2804.0, "taker_buy_quote": 65.8596 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.02369, "high": 0.02393, "low": 0.02347, "close": 0.02383, "volume": 210009.0, "close_time": 1771873199999, "quote_volume": 5002.77671, "trades": 94, "taker_buy_base": 125244.0, "taker_buy_quote": 2984.10228 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0239, "high": 0.02439, "low": 0.02349, "close": 0.0237, "volume": 273048.0, "close_time": 1771876799999, "quote_volume": 6543.44645, "trades": 238, "taker_buy_base": 144074.0, "taker_buy_quote": 3473.59759 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0237, "high": 0.02388, "low": 0.02343, "close": 0.02347, "volume": 39721.0, "close_time": 1771880399999, "quote_volume": 941.03049, "trades": 31, "taker_buy_base": 23596.0, "taker_buy_quote": 560.52233 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.02357, "high": 0.02358, "low": 0.02341, "close": 0.02352, "volume": 29947.0, "close_time": 1771883999999, "quote_volume": 705.45818, "trades": 20, "taker_buy_base": 5351.0, "taker_buy_quote": 125.92149 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.02357, "high": 0.02357, "low": 0.02342, "close": 0.02342, "volume": 10272.0, "close_time": 1771887599999, "quote_volume": 241.6103, "trades": 17, "taker_buy_base": 6815.0, "taker_buy_quote": 160.41404 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.02352, "high": 0.02359, "low": 0.02347, "close": 0.0235, "volume": 50431.0, "close_time": 1771891199999, "quote_volume": 1187.59512, "trades": 34, "taker_buy_base": 36241.0, "taker_buy_quote": 853.5813 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.02353, "high": 0.02353, "low": 0.0234, "close": 0.02347, "volume": 12941.0, "close_time": 1771894799999, "quote_volume": 303.30699, "trades": 29, "taker_buy_base": 4173.0, "taker_buy_quote": 97.84283 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.02335, "high": 0.02355, "low": 0.02307, "close": 0.02343, "volume": 36642.0, "close_time": 1771898399999, "quote_volume": 852.57852, "trades": 70, "taker_buy_base": 3298.0, "taker_buy_quote": 76.95504 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0233, "high": 0.02335, "low": 0.02321, "close": 0.02321, "volume": 28379.0, "close_time": 1771901999999, "quote_volume": 660.54502, "trades": 40, "taker_buy_base": 5622.0, "taker_buy_quote": 130.93249 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.02319, "high": 0.02326, "low": 0.0231, "close": 0.02325, "volume": 14699.0, "close_time": 1771905599999, "quote_volume": 340.89518, "trades": 28, "taker_buy_base": 8535.0, "taker_buy_quote": 197.90991 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.02323, "high": 0.02323, "low": 0.02307, "close": 0.02308, "volume": 39866.0, "close_time": 1771909199999, "quote_volume": 923.81967, "trades": 52, "taker_buy_base": 24323.0, "taker_buy_quote": 563.82068 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.02312, "high": 0.02322, "low": 0.02283, "close": 0.02295, "volume": 60427.0, "close_time": 1771912799999, "quote_volume": 1393.98555, "trades": 38, "taker_buy_base": 8803.0, "taker_buy_quote": 202.69986 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.02292, "high": 0.023, "low": 0.02275, "close": 0.02275, "volume": 16401.0, "close_time": 1771916399999, "quote_volume": 374.82939, "trades": 32, "taker_buy_base": 5246.0, "taker_buy_quote": 119.74459 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.02279, "high": 0.02286, "low": 0.02272, "close": 0.02272, "volume": 19252.0, "close_time": 1771919999999, "quote_volume": 438.05146, "trades": 18, "taker_buy_base": 6742.0, "taker_buy_quote": 153.69692 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.02276, "high": 0.02285, "low": 0.02265, "close": 0.02285, "volume": 44695.0, "close_time": 1771923599999, "quote_volume": 1018.81482, "trades": 36, "taker_buy_base": 29364.0, "taker_buy_quote": 670.27069 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.02289, "high": 0.0231, "low": 0.0228, "close": 0.02301, "volume": 8605.0, "close_time": 1771927199999, "quote_volume": 197.69358, "trades": 14, "taker_buy_base": 5966.0, "taker_buy_quote": 137.07179 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.02299, "high": 0.02299, "low": 0.02287, "close": 0.02291, "volume": 10597.0, "close_time": 1771930799999, "quote_volume": 243.18918, "trades": 19, "taker_buy_base": 4924.0, "taker_buy_quote": 112.92181 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.023, "high": 0.023, "low": 0.02297, "close": 0.02297, "volume": 1792.0, "close_time": 1771934399999, "quote_volume": 41.19484, "trades": 4, "taker_buy_base": 1304.0, "taker_buy_quote": 29.98548 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.02289, "high": 0.023, "low": 0.02281, "close": 0.02282, "volume": 18871.0, "close_time": 1771937999999, "quote_volume": 432.59276, "trades": 22, "taker_buy_base": 16320.0, "taker_buy_quote": 374.1788 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.02278, "high": 0.02285, "low": 0.02272, "close": 0.02284, "volume": 12263.0, "close_time": 1771941599999, "quote_volume": 278.85483, "trades": 9, "taker_buy_base": 976.0, "taker_buy_quote": 22.29672 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.02276, "high": 0.02294, "low": 0.02276, "close": 0.02294, "volume": 7603.0, "close_time": 1771945199999, "quote_volume": 174.26146, "trades": 5, "taker_buy_base": 6289.0, "taker_buy_quote": 144.26312 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.02307, "high": 0.02309, "low": 0.02303, "close": 0.02304, "volume": 5108.0, "close_time": 1771948799999, "quote_volume": 117.75974, "trades": 13, "taker_buy_base": 2084.0, "taker_buy_quote": 48.06822 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.02323, "high": 0.02323, "low": 0.02301, "close": 0.02302, "volume": 13486.0, "close_time": 1771952399999, "quote_volume": 312.19814, "trades": 24, "taker_buy_base": 8730.0, "taker_buy_quote": 202.1639 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.02312, "high": 0.02316, "low": 0.02294, "close": 0.02298, "volume": 56398.0, "close_time": 1771955999999, "quote_volume": 1301.36373, "trades": 31, "taker_buy_base": 11184.0, "taker_buy_quote": 257.99811 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.02299, "high": 0.02305, "low": 0.02291, "close": 0.02298, "volume": 30738.0, "close_time": 1771959599999, "quote_volume": 706.26736, "trades": 31, "taker_buy_base": 14511.0, "taker_buy_quote": 333.45209 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.02301, "high": 0.02304, "low": 0.02289, "close": 0.0229, "volume": 5159.0, "close_time": 1771963199999, "quote_volume": 118.37063, "trades": 9, "taker_buy_base": 3416.0, "taker_buy_quote": 78.3972 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.02294, "high": 0.02297, "low": 0.02289, "close": 0.02297, "volume": 3171.0, "close_time": 1771966799999, "quote_volume": 72.73556, "trades": 6, "taker_buy_base": 2419.0, "taker_buy_quote": 55.48324 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.02295, "high": 0.02302, "low": 0.02293, "close": 0.02302, "volume": 5408.0, "close_time": 1771970399999, "quote_volume": 124.33036, "trades": 8, "taker_buy_base": 4920.0, "taker_buy_quote": 113.14052 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.02318, "high": 0.02324, "low": 0.02318, "close": 0.02324, "volume": 2893.0, "close_time": 1771973999999, "quote_volume": 67.1192, "trades": 7, "taker_buy_base": 967.0, "taker_buy_quote": 22.4306 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.02312, "high": 0.02313, "low": 0.02306, "close": 0.02306, "volume": 7168.0, "close_time": 1771977599999, "quote_volume": 165.66784, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02305, "high": 0.02308, "low": 0.02289, "close": 0.02303, "volume": 6868.0, "close_time": 1771981199999, "quote_volume": 157.76115, "trades": 14, "taker_buy_base": 3135.0, "taker_buy_quote": 71.85931 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.023, "high": 0.02357, "low": 0.023, "close": 0.02337, "volume": 45703.0, "close_time": 1771984799999, "quote_volume": 1071.0041, "trades": 64, "taker_buy_base": 12641.0, "taker_buy_quote": 296.45783 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.02333, "high": 0.02358, "low": 0.02333, "close": 0.02336, "volume": 20856.0, "close_time": 1771988399999, "quote_volume": 488.84879, "trades": 31, "taker_buy_base": 14399.0, "taker_buy_quote": 337.50816 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.02328, "high": 0.02332, "low": 0.02323, "close": 0.02329, "volume": 3104.0, "close_time": 1771991999999, "quote_volume": 72.26423, "trades": 8, "taker_buy_base": 871.0, "taker_buy_quote": 20.27745 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.02322, "high": 0.0234, "low": 0.02322, "close": 0.0234, "volume": 8416.0, "close_time": 1771995599999, "quote_volume": 196.21455, "trades": 15, "taker_buy_base": 6253.0, "taker_buy_quote": 145.9048 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.02332, "high": 0.02336, "low": 0.0232, "close": 0.0232, "volume": 12460.0, "close_time": 1771999199999, "quote_volume": 290.38399, "trades": 20, "taker_buy_base": 7860.0, "taker_buy_quote": 183.43419 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.02334, "high": 0.0235, "low": 0.02333, "close": 0.02347, "volume": 17455.0, "close_time": 1772002799999, "quote_volume": 409.51532, "trades": 20, "taker_buy_base": 14249.0, "taker_buy_quote": 334.40024 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.02353, "high": 0.0238, "low": 0.02353, "close": 0.02366, "volume": 93449.0, "close_time": 1772006399999, "quote_volume": 2218.02084, "trades": 52, "taker_buy_base": 75348.0, "taker_buy_quote": 1788.43663 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02366, "high": 0.02366, "low": 0.02366, "close": 0.02366, "volume": 0.0, "close_time": 1772009999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.02376, "high": 0.02377, "low": 0.02371, "close": 0.02371, "volume": 135417.0, "close_time": 1772013599999, "quote_volume": 3211.17363, "trades": 11, "taker_buy_base": 130979.0, "taker_buy_quote": 3105.86827 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.02373, "high": 0.02373, "low": 0.02358, "close": 0.0236, "volume": 135156.0, "close_time": 1772017199999, "quote_volume": 3202.92835, "trades": 24, "taker_buy_base": 131722.0, "taker_buy_quote": 3121.51335 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.02361, "high": 0.02366, "low": 0.02361, "close": 0.02364, "volume": 4248.0, "close_time": 1772020799999, "quote_volume": 100.38954, "trades": 8, "taker_buy_base": 807.0, "taker_buy_quote": 19.07748 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.02366, "high": 0.02383, "low": 0.02364, "close": 0.02383, "volume": 30310.0, "close_time": 1772024399999, "quote_volume": 719.16511, "trades": 37, "taker_buy_base": 17664.0, "taker_buy_quote": 418.63467 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.02379, "high": 0.02412, "low": 0.02377, "close": 0.024, "volume": 30425.0, "close_time": 1772027999999, "quote_volume": 730.06625, "trades": 47, "taker_buy_base": 18977.0, "taker_buy_quote": 455.12477 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.02401, "high": 0.02402, "low": 0.02378, "close": 0.02384, "volume": 14993.0, "close_time": 1772031599999, "quote_volume": 357.9901, "trades": 26, "taker_buy_base": 5159.0, "taker_buy_quote": 123.17114 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.02387, "high": 0.024, "low": 0.02382, "close": 0.02399, "volume": 3023.0, "close_time": 1772035199999, "quote_volume": 72.31308, "trades": 6, "taker_buy_base": 1257.0, "taker_buy_quote": 30.01698 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02396, "high": 0.02406, "low": 0.02386, "close": 0.02406, "volume": 27561.0, "close_time": 1772038799999, "quote_volume": 660.62158, "trades": 34, "taker_buy_base": 10717.0, "taker_buy_quote": 256.52358 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.02402, "high": 0.02404, "low": 0.02393, "close": 0.02394, "volume": 7271.0, "close_time": 1772042399999, "quote_volume": 174.2981, "trades": 16, "taker_buy_base": 4881.0, "taker_buy_quote": 116.96014 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.02395, "high": 0.02399, "low": 0.02389, "close": 0.02389, "volume": 17639.0, "close_time": 1772045999999, "quote_volume": 422.51621, "trades": 36, "taker_buy_base": 9356.0, "taker_buy_quote": 224.16065 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.02392, "high": 0.02392, "low": 0.02364, "close": 0.02374, "volume": 171500.0, "close_time": 1772049599999, "quote_volume": 4063.64703, "trades": 152, "taker_buy_base": 73906.0, "taker_buy_quote": 1748.59482 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02379, "high": 0.02394, "low": 0.02379, "close": 0.02394, "volume": 11100.0, "close_time": 1772053199999, "quote_volume": 264.88682, "trades": 20, "taker_buy_base": 8576.0, "taker_buy_quote": 204.5581 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0239, "high": 0.02407, "low": 0.02385, "close": 0.02391, "volume": 47845.0, "close_time": 1772056799999, "quote_volume": 1145.20356, "trades": 48, "taker_buy_base": 25412.0, "taker_buy_quote": 608.4374 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.02396, "high": 0.02401, "low": 0.0239, "close": 0.0239, "volume": 15547.0, "close_time": 1772060399999, "quote_volume": 372.61623, "trades": 16, "taker_buy_base": 4377.0, "taker_buy_quote": 104.8234 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0236, "close": 0.0236, "volume": 6193.0, "close_time": 1772063999999, "quote_volume": 147.56944, "trades": 9, "taker_buy_base": 2099.0, "taker_buy_quote": 49.94438 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02364, "high": 0.02372, "low": 0.02358, "close": 0.02362, "volume": 12156.0, "close_time": 1772067599999, "quote_volume": 287.24099, "trades": 19, "taker_buy_base": 2433.0, "taker_buy_quote": 57.4598 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0235, "high": 0.02351, "low": 0.02345, "close": 0.02351, "volume": 10531.0, "close_time": 1772071199999, "quote_volume": 247.1278, "trades": 9, "taker_buy_base": 8614.0, "taker_buy_quote": 202.13586 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.02349, "high": 0.02357, "low": 0.02342, "close": 0.02354, "volume": 12092.0, "close_time": 1772074799999, "quote_volume": 283.93302, "trades": 24, "taker_buy_base": 3425.0, "taker_buy_quote": 80.63787 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.02356, "high": 0.02356, "low": 0.02345, "close": 0.02345, "volume": 10573.0, "close_time": 1772078399999, "quote_volume": 248.47643, "trades": 20, "taker_buy_base": 8022.0, "taker_buy_quote": 188.53149 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02342, "high": 0.02347, "low": 0.02342, "close": 0.02342, "volume": 16903.0, "close_time": 1772081999999, "quote_volume": 396.04538, "trades": 12, "taker_buy_base": 6228.0, "taker_buy_quote": 146.03688 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0234, "high": 0.0234, "low": 0.02313, "close": 0.0233, "volume": 22680.0, "close_time": 1772085599999, "quote_volume": 525.79554, "trades": 39, "taker_buy_base": 11532.0, "taker_buy_quote": 267.47949 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.02331, "high": 0.02333, "low": 0.0233, "close": 0.02331, "volume": 4552.0, "close_time": 1772089199999, "quote_volume": 106.1226, "trades": 10, "taker_buy_base": 3576.0, "taker_buy_quote": 83.36872 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.02333, "high": 0.02341, "low": 0.02333, "close": 0.02341, "volume": 4617.0, "close_time": 1772092799999, "quote_volume": 107.84762, "trades": 11, "taker_buy_base": 3641.0, "taker_buy_quote": 85.04821 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02336, "high": 0.02355, "low": 0.02335, "close": 0.02348, "volume": 45612.0, "close_time": 1772096399999, "quote_volume": 1070.88792, "trades": 134, "taker_buy_base": 42430.0, "taker_buy_quote": 996.30158 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.02349, "high": 0.02365, "low": 0.02347, "close": 0.0236, "volume": 23619.0, "close_time": 1772099999999, "quote_volume": 557.11902, "trades": 31, "taker_buy_base": 23619.0, "taker_buy_quote": 557.11902 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.02359, "high": 0.02359, "low": 0.02331, "close": 0.02334, "volume": 29570.0, "close_time": 1772103599999, "quote_volume": 693.1059, "trades": 55, "taker_buy_base": 28485.0, "taker_buy_quote": 667.6418 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.02339, "high": 0.02343, "low": 0.02339, "close": 0.02343, "volume": 1069.0, "close_time": 1772107199999, "quote_volume": 25.02951, "trades": 2, "taker_buy_base": 640.0, "taker_buy_quote": 14.9952 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.02349, "high": 0.02349, "low": 0.02349, "close": 0.02349, "volume": 488.0, "close_time": 1772110799999, "quote_volume": 11.46312, "trades": 1, "taker_buy_base": 488.0, "taker_buy_quote": 11.46312 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.02349, "high": 0.02351, "low": 0.02349, "close": 0.02351, "volume": 1045.0, "close_time": 1772114399999, "quote_volume": 24.55517, "trades": 2, "taker_buy_base": 639.0, "taker_buy_quote": 15.01011 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.02342, "high": 0.02355, "low": 0.02342, "close": 0.02351, "volume": 18853.0, "close_time": 1772117999999, "quote_volume": 442.59853, "trades": 21, "taker_buy_base": 11837.0, "taker_buy_quote": 277.65484 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.02349, "high": 0.02364, "low": 0.02321, "close": 0.02356, "volume": 36490.0, "close_time": 1772121599999, "quote_volume": 854.75796, "trades": 48, "taker_buy_base": 3722.0, "taker_buy_quote": 87.23728 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.02344, "high": 0.02364, "low": 0.02314, "close": 0.02327, "volume": 126546.0, "close_time": 1772125199999, "quote_volume": 2959.55021, "trades": 91, "taker_buy_base": 67466.0, "taker_buy_quote": 1577.27435 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.02331, "high": 0.02331, "low": 0.0232, "close": 0.02327, "volume": 13529.0, "close_time": 1772128799999, "quote_volume": 314.56865, "trades": 11, "taker_buy_base": 13040.0, "taker_buy_quote": 303.17007 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.02335, "high": 0.02352, "low": 0.02333, "close": 0.02349, "volume": 38552.0, "close_time": 1772132399999, "quote_volume": 900.83968, "trades": 27, "taker_buy_base": 5461.0, "taker_buy_quote": 127.69282 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.02356, "high": 0.02437, "low": 0.02353, "close": 0.02367, "volume": 107568.0, "close_time": 1772135999999, "quote_volume": 2548.81003, "trades": 94, "taker_buy_base": 70435.0, "taker_buy_quote": 1670.28659 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.02371, "high": 0.02375, "low": 0.02363, "close": 0.02365, "volume": 3072.0, "close_time": 1772139599999, "quote_volume": 72.7648, "trades": 7, "taker_buy_base": 1608.0, "taker_buy_quote": 38.15096 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.02361, "high": 0.02364, "low": 0.02361, "close": 0.02362, "volume": 11062.0, "close_time": 1772143199999, "quote_volume": 261.29637, "trades": 9, "taker_buy_base": 8899.0, "taker_buy_quote": 210.19438 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0236, "high": 0.02362, "low": 0.0236, "close": 0.02362, "volume": 21168.0, "close_time": 1772146799999, "quote_volume": 499.97205, "trades": 3, "taker_buy_base": 1123.0, "taker_buy_quote": 26.50915 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.02368, "high": 0.02378, "low": 0.02368, "close": 0.02378, "volume": 4768.0, "close_time": 1772150399999, "quote_volume": 113.2059, "trades": 8, "taker_buy_base": 4135.0, "taker_buy_quote": 98.21646 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.02376, "high": 0.02396, "low": 0.02372, "close": 0.02377, "volume": 81858.0, "close_time": 1772153999999, "quote_volume": 1947.75882, "trades": 48, "taker_buy_base": 8858.0, "taker_buy_quote": 211.55691 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.02374, "high": 0.02374, "low": 0.02374, "close": 0.02374, "volume": 632.0, "close_time": 1772157599999, "quote_volume": 15.00368, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.02371, "high": 0.02396, "low": 0.0237, "close": 0.02389, "volume": 34049.0, "close_time": 1772161199999, "quote_volume": 809.124, "trades": 13, "taker_buy_base": 31809.0, "taker_buy_quote": 755.88792 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.02393, "high": 0.02393, "low": 0.0237, "close": 0.02391, "volume": 139512.0, "close_time": 1772164799999, "quote_volume": 3319.58473, "trades": 36, "taker_buy_base": 11095.0, "taker_buy_quote": 263.55868 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.02398, "high": 0.02402, "low": 0.02393, "close": 0.02397, "volume": 11924.0, "close_time": 1772168399999, "quote_volume": 285.94866, "trades": 30, "taker_buy_base": 3380.0, "taker_buy_quote": 81.01832 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.02398, "high": 0.024, "low": 0.02392, "close": 0.024, "volume": 22217.0, "close_time": 1772171999999, "quote_volume": 532.00819, "trades": 18, "taker_buy_base": 17796.0, "taker_buy_quote": 426.09925 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.02389, "high": 0.02393, "low": 0.02389, "close": 0.02391, "volume": 30008.0, "close_time": 1772175599999, "quote_volume": 717.88051, "trades": 18, "taker_buy_base": 28405.0, "taker_buy_quote": 679.56254 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.02388, "high": 0.02405, "low": 0.02384, "close": 0.02405, "volume": 34961.0, "close_time": 1772179199999, "quote_volume": 835.89432, "trades": 50, "taker_buy_base": 19187.0, "taker_buy_quote": 458.0787 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02404, "high": 0.02404, "low": 0.02403, "close": 0.02403, "volume": 1517.0, "close_time": 1772182799999, "quote_volume": 36.45839, "trades": 3, "taker_buy_base": 624.0, "taker_buy_quote": 14.99472 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.02396, "high": 0.02396, "low": 0.02389, "close": 0.02391, "volume": 2986.0, "close_time": 1772186399999, "quote_volume": 71.43208, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.02391, "high": 0.02394, "low": 0.02376, "close": 0.02386, "volume": 19449.0, "close_time": 1772189999999, "quote_volume": 463.59987, "trades": 12, "taker_buy_base": 488.0, "taker_buy_quote": 11.59488 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.02396, "high": 0.02422, "low": 0.02393, "close": 0.02409, "volume": 110590.0, "close_time": 1772193599999, "quote_volume": 2669.91744, "trades": 61, "taker_buy_base": 98435.0, "taker_buy_quote": 2377.26852 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.02408, "high": 0.02408, "low": 0.02295, "close": 0.02306, "volume": 436515.0, "close_time": 1772197199999, "quote_volume": 10167.2791, "trades": 191, "taker_buy_base": 168292.0, "taker_buy_quote": 3903.30524 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.02306, "high": 0.02325, "low": 0.02296, "close": 0.02314, "volume": 167119.0, "close_time": 1772200799999, "quote_volume": 3858.71948, "trades": 85, "taker_buy_base": 14808.0, "taker_buy_quote": 341.34884 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.02315, "high": 0.02329, "low": 0.02312, "close": 0.02323, "volume": 334238.0, "close_time": 1772204399999, "quote_volume": 7758.78009, "trades": 133, "taker_buy_base": 74012.0, "taker_buy_quote": 1717.09591 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.02321, "high": 0.02336, "low": 0.02321, "close": 0.02326, "volume": 14009.0, "close_time": 1772207999999, "quote_volume": 326.04794, "trades": 20, "taker_buy_base": 8032.0, "taker_buy_quote": 187.03486 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.02333, "high": 0.02336, "low": 0.02316, "close": 0.0232, "volume": 9888.0, "close_time": 1772211599999, "quote_volume": 229.62587, "trades": 9, "taker_buy_base": 3249.0, "taker_buy_quote": 75.53842 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.02297, "high": 0.02299, "low": 0.02283, "close": 0.02286, "volume": 47035.0, "close_time": 1772215199999, "quote_volume": 1076.25762, "trades": 14, "taker_buy_base": 44789.0, "taker_buy_quote": 1024.90186 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.02313, "high": 0.02329, "low": 0.02125, "close": 0.02132, "volume": 1451644.0, "close_time": 1772218799999, "quote_volume": 31879.37616, "trades": 469, "taker_buy_base": 645207.0, "taker_buy_quote": 14198.35359 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.02129, "high": 0.02192, "low": 0.02101, "close": 0.02171, "volume": 4544600.0, "close_time": 1772222399999, "quote_volume": 97620.59556, "trades": 1671, "taker_buy_base": 3482097.0, "taker_buy_quote": 74884.82129 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0217, "high": 0.02184, "low": 0.0208, "close": 0.02083, "volume": 1711785.0, "close_time": 1772225999999, "quote_volume": 37035.38124, "trades": 427, "taker_buy_base": 1057269.0, "taker_buy_quote": 22939.03222 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.02086, "high": 0.02188, "low": 0.02051, "close": 0.02153, "volume": 2330774.0, "close_time": 1772229599999, "quote_volume": 49244.93174, "trades": 647, "taker_buy_base": 1060779.0, "taker_buy_quote": 22299.59798 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.02153, "high": 0.0221, "low": 0.02136, "close": 0.0221, "volume": 400329.0, "close_time": 1772233199999, "quote_volume": 8689.0539, "trades": 243, "taker_buy_base": 292215.0, "taker_buy_quote": 6347.11199 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.02202, "high": 0.02604, "low": 0.02158, "close": 0.02439, "volume": 4226007.0, "close_time": 1772236799999, "quote_volume": 103158.12714, "trades": 1972, "taker_buy_base": 2249480.0, "taker_buy_quote": 54777.36585 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02432, "high": 0.02988, "low": 0.0237, "close": 0.02865, "volume": 4862587.0, "close_time": 1772240399999, "quote_volume": 135736.14166, "trades": 3165, "taker_buy_base": 2722946.0, "taker_buy_quote": 75763.11359 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.02865, "high": 0.0297, "low": 0.02636, "close": 0.02915, "volume": 1430584.0, "close_time": 1772243999999, "quote_volume": 40522.37134, "trades": 701, "taker_buy_base": 734931.0, "taker_buy_quote": 20824.22458 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.02912, "high": 0.0293, "low": 0.02783, "close": 0.028, "volume": 786372.0, "close_time": 1772247599999, "quote_volume": 22517.87466, "trades": 723, "taker_buy_base": 382476.0, "taker_buy_quote": 10955.60851 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.02797, "high": 0.03132, "low": 0.02797, "close": 0.03097, "volume": 2093342.0, "close_time": 1772251199999, "quote_volume": 63705.89536, "trades": 2165, "taker_buy_base": 1036193.0, "taker_buy_quote": 31657.13355 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.03101, "high": 0.03148, "low": 0.0293, "close": 0.02999, "volume": 921585.0, "close_time": 1772254799999, "quote_volume": 27681.5011, "trades": 1001, "taker_buy_base": 520977.0, "taker_buy_quote": 15691.79442 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.03037, "high": 0.03231, "low": 0.02969, "close": 0.03016, "volume": 2603159.0, "close_time": 1772258399999, "quote_volume": 80093.46662, "trades": 1691, "taker_buy_base": 1626924.0, "taker_buy_quote": 50148.52858 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.03025, "high": 0.03065, "low": 0.02862, "close": 0.02925, "volume": 2256845.0, "close_time": 1772261999999, "quote_volume": 67165.09216, "trades": 1076, "taker_buy_base": 1186080.0, "taker_buy_quote": 35398.90542 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.02912, "high": 0.0296, "low": 0.02696, "close": 0.02782, "volume": 1081627.0, "close_time": 1772265599999, "quote_volume": 30604.32875, "trades": 601, "taker_buy_base": 579826.0, "taker_buy_quote": 16573.8376 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.02767, "high": 0.02778, "low": 0.02527, "close": 0.02583, "volume": 1251731.0, "close_time": 1772269199999, "quote_volume": 33525.80128, "trades": 835, "taker_buy_base": 651126.0, "taker_buy_quote": 17564.40833 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0257, "high": 0.02627, "low": 0.0254, "close": 0.02605, "volume": 505078.0, "close_time": 1772272799999, "quote_volume": 13054.54656, "trades": 406, "taker_buy_base": 303813.0, "taker_buy_quote": 7865.13759 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.02604, "high": 0.02763, "low": 0.02592, "close": 0.02606, "volume": 968665.0, "close_time": 1772276399999, "quote_volume": 26041.70857, "trades": 769, "taker_buy_base": 571239.0, "taker_buy_quote": 15322.91821 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.02607, "high": 0.02647, "low": 0.02525, "close": 0.02543, "volume": 382439.0, "close_time": 1772279999999, "quote_volume": 9812.82178, "trades": 280, "taker_buy_base": 168845.0, "taker_buy_quote": 4345.02552 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.02553, "high": 0.0267, "low": 0.02553, "close": 0.02619, "volume": 735601.0, "close_time": 1772283599999, "quote_volume": 19164.6212, "trades": 403, "taker_buy_base": 282139.0, "taker_buy_quote": 7382.46238 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.02619, "high": 0.02649, "low": 0.0258, "close": 0.02634, "volume": 365497.0, "close_time": 1772287199999, "quote_volume": 9549.00026, "trades": 230, "taker_buy_base": 215150.0, "taker_buy_quote": 5627.88674 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.02619, "high": 0.02647, "low": 0.02593, "close": 0.02608, "volume": 189057.0, "close_time": 1772290799999, "quote_volume": 4961.81797, "trades": 173, "taker_buy_base": 85060.0, "taker_buy_quote": 2238.86258 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.02614, "high": 0.02665, "low": 0.02567, "close": 0.02634, "volume": 350589.0, "close_time": 1772294399999, "quote_volume": 9171.00782, "trades": 229, "taker_buy_base": 172725.0, "taker_buy_quote": 4519.31015 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.02635, "high": 0.02675, "low": 0.02599, "close": 0.02617, "volume": 569262.0, "close_time": 1772297999999, "quote_volume": 15066.68062, "trades": 356, "taker_buy_base": 295269.0, "taker_buy_quote": 7814.86666 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.02625, "high": 0.02708, "low": 0.02623, "close": 0.02638, "volume": 1211954.0, "close_time": 1772301599999, "quote_volume": 32426.6925, "trades": 378, "taker_buy_base": 240009.0, "taker_buy_quote": 6396.05278 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.02624, "high": 0.02765, "low": 0.02621, "close": 0.02718, "volume": 527052.0, "close_time": 1772305199999, "quote_volume": 14285.31102, "trades": 367, "taker_buy_base": 292958.0, "taker_buy_quote": 7949.30296 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.02713, "high": 0.02717, "low": 0.02642, "close": 0.02695, "volume": 604692.0, "close_time": 1772308799999, "quote_volume": 16196.94327, "trades": 363, "taker_buy_base": 283145.0, "taker_buy_quote": 7579.62751 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.027, "high": 0.02779, "low": 0.0269, "close": 0.02727, "volume": 640287.0, "close_time": 1772312399999, "quote_volume": 17551.47355, "trades": 269, "taker_buy_base": 328817.0, "taker_buy_quote": 9021.67937 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.02735, "high": 0.02735, "low": 0.0267, "close": 0.02706, "volume": 225278.0, "close_time": 1772315999999, "quote_volume": 6082.69276, "trades": 201, "taker_buy_base": 86042.0, "taker_buy_quote": 2324.85435 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.02712, "high": 0.02789, "low": 0.02651, "close": 0.02667, "volume": 483404.0, "close_time": 1772319599999, "quote_volume": 13089.75042, "trades": 177, "taker_buy_base": 207825.0, "taker_buy_quote": 5657.126 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.02674, "high": 0.02725, "low": 0.02666, "close": 0.02719, "volume": 289940.0, "close_time": 1772323199999, "quote_volume": 7838.80478, "trades": 169, "taker_buy_base": 133699.0, "taker_buy_quote": 3610.3274 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02717, "high": 0.02779, "low": 0.02536, "close": 0.02536, "volume": 1325962.0, "close_time": 1772326799999, "quote_volume": 35070.66301, "trades": 665, "taker_buy_base": 899671.0, "taker_buy_quote": 23711.74764 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.02514, "high": 0.02629, "low": 0.02507, "close": 0.02602, "volume": 505204.0, "close_time": 1772330399999, "quote_volume": 12874.51431, "trades": 257, "taker_buy_base": 302031.0, "taker_buy_quote": 7678.40177 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0262, "high": 0.02693, "low": 0.02615, "close": 0.02625, "volume": 109240.0, "close_time": 1772333999999, "quote_volume": 2878.23173, "trades": 103, "taker_buy_base": 49007.0, "taker_buy_quote": 1289.24733 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0261, "high": 0.02617, "low": 0.02557, "close": 0.0256, "volume": 73350.0, "close_time": 1772337599999, "quote_volume": 1900.94124, "trades": 42, "taker_buy_base": 28889.0, "taker_buy_quote": 750.20915 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.02561, "high": 0.026, "low": 0.02549, "close": 0.02598, "volume": 143271.0, "close_time": 1772341199999, "quote_volume": 3683.16244, "trades": 68, "taker_buy_base": 53591.0, "taker_buy_quote": 1381.51762 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.02607, "high": 0.02612, "low": 0.02582, "close": 0.02593, "volume": 113403.0, "close_time": 1772344799999, "quote_volume": 2941.47115, "trades": 36, "taker_buy_base": 21033.0, "taker_buy_quote": 548.20996 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0259, "high": 0.02639, "low": 0.02577, "close": 0.02601, "volume": 162803.0, "close_time": 1772348399999, "quote_volume": 4229.0125, "trades": 111, "taker_buy_base": 117213.0, "taker_buy_quote": 3047.06639 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.02591, "high": 0.02657, "low": 0.02587, "close": 0.02634, "volume": 112675.0, "close_time": 1772351999999, "quote_volume": 2957.91626, "trades": 86, "taker_buy_base": 51185.0, "taker_buy_quote": 1342.61598 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.02642, "high": 0.0265, "low": 0.02602, "close": 0.02602, "volume": 120552.0, "close_time": 1772355599999, "quote_volume": 3167.76263, "trades": 53, "taker_buy_base": 100074.0, "taker_buy_quote": 2629.66061 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.02605, "high": 0.02636, "low": 0.02602, "close": 0.02622, "volume": 95771.0, "close_time": 1772359199999, "quote_volume": 2510.82577, "trades": 50, "taker_buy_base": 85595.0, "taker_buy_quote": 2244.19935 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0261, "high": 0.02618, "low": 0.02588, "close": 0.02611, "volume": 75129.0, "close_time": 1772362799999, "quote_volume": 1953.82783, "trades": 40, "taker_buy_base": 10736.0, "taker_buy_quote": 279.71163 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.02611, "high": 0.02651, "low": 0.02602, "close": 0.02644, "volume": 74902.0, "close_time": 1772366399999, "quote_volume": 1961.76, "trades": 39, "taker_buy_base": 47589.0, "taker_buy_quote": 1244.40064 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.02641, "high": 0.02721, "low": 0.02641, "close": 0.02671, "volume": 340622.0, "close_time": 1772369999999, "quote_volume": 9102.34498, "trades": 109, "taker_buy_base": 125713.0, "taker_buy_quote": 3373.11529 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.02664, "high": 0.02742, "low": 0.02652, "close": 0.02691, "volume": 301825.0, "close_time": 1772373599999, "quote_volume": 8188.18159, "trades": 129, "taker_buy_base": 133308.0, "taker_buy_quote": 3609.72072 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.02681, "high": 0.02826, "low": 0.02681, "close": 0.02801, "volume": 309399.0, "close_time": 1772377199999, "quote_volume": 8518.91996, "trades": 350, "taker_buy_base": 173762.0, "taker_buy_quote": 4770.51246 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.02808, "high": 0.02852, "low": 0.02719, "close": 0.02734, "volume": 1093009.0, "close_time": 1772380799999, "quote_volume": 30374.2413, "trades": 909, "taker_buy_base": 589344.0, "taker_buy_quote": 16328.51833 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.02735, "high": 0.0278, "low": 0.02692, "close": 0.02706, "volume": 369683.0, "close_time": 1772384399999, "quote_volume": 10059.83961, "trades": 407, "taker_buy_base": 88176.0, "taker_buy_quote": 2423.90489 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.02695, "high": 0.02714, "low": 0.02658, "close": 0.02668, "volume": 127036.0, "close_time": 1772387999999, "quote_volume": 3401.04914, "trades": 196, "taker_buy_base": 32935.0, "taker_buy_quote": 883.87288 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.02674, "high": 0.02694, "low": 0.02648, "close": 0.02653, "volume": 24482.0, "close_time": 1772391599999, "quote_volume": 652.75622, "trades": 62, "taker_buy_base": 17512.0, "taker_buy_quote": 466.78134 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.02652, "high": 0.02667, "low": 0.026, "close": 0.02608, "volume": 141499.0, "close_time": 1772395199999, "quote_volume": 3722.70223, "trades": 206, "taker_buy_base": 94518.0, "taker_buy_quote": 2487.73491 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.02607, "high": 0.02626, "low": 0.02534, "close": 0.02554, "volume": 109195.0, "close_time": 1772398799999, "quote_volume": 2795.8444, "trades": 168, "taker_buy_base": 38386.0, "taker_buy_quote": 990.29561 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.02556, "high": 0.02575, "low": 0.02554, "close": 0.02575, "volume": 25298.0, "close_time": 1772402399999, "quote_volume": 648.74157, "trades": 71, "taker_buy_base": 14909.0, "taker_buy_quote": 382.30245 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.02582, "high": 0.02616, "low": 0.02573, "close": 0.02578, "volume": 76946.0, "close_time": 1772405999999, "quote_volume": 2002.33456, "trades": 160, "taker_buy_base": 59437.0, "taker_buy_quote": 1547.78499 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0258, "high": 0.02587, "low": 0.0256, "close": 0.02573, "volume": 25396.0, "close_time": 1772409599999, "quote_volume": 652.70473, "trades": 78, "taker_buy_base": 12286.0, "taker_buy_quote": 315.73787 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02574, "high": 0.02619, "low": 0.02539, "close": 0.02606, "volume": 105659.0, "close_time": 1772413199999, "quote_volume": 2736.69893, "trades": 266, "taker_buy_base": 49634.0, "taker_buy_quote": 1284.5746 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0261, "high": 0.02666, "low": 0.02557, "close": 0.02568, "volume": 49195.0, "close_time": 1772416799999, "quote_volume": 1292.39063, "trades": 132, "taker_buy_base": 30508.0, "taker_buy_quote": 802.29706 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.02564, "high": 0.02575, "low": 0.02517, "close": 0.0253, "volume": 81082.0, "close_time": 1772420399999, "quote_volume": 2059.05036, "trades": 155, "taker_buy_base": 47585.0, "taker_buy_quote": 1208.7289 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.02532, "high": 0.02554, "low": 0.02526, "close": 0.02552, "volume": 18985.0, "close_time": 1772423999999, "quote_volume": 483.07642, "trades": 51, "taker_buy_base": 11281.0, "taker_buy_quote": 287.22468 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.02549, "high": 0.02558, "low": 0.02532, "close": 0.02534, "volume": 25895.0, "close_time": 1772427599999, "quote_volume": 659.62224, "trades": 68, "taker_buy_base": 15275.0, "taker_buy_quote": 389.57182 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.02534, "high": 0.02599, "low": 0.02525, "close": 0.02574, "volume": 52593.0, "close_time": 1772431199999, "quote_volume": 1344.50278, "trades": 135, "taker_buy_base": 39996.0, "taker_buy_quote": 1022.55578 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.02569, "high": 0.02584, "low": 0.02546, "close": 0.02574, "volume": 43541.0, "close_time": 1772434799999, "quote_volume": 1119.28141, "trades": 72, "taker_buy_base": 31313.0, "taker_buy_quote": 805.54763 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.02565, "high": 0.02612, "low": 0.02536, "close": 0.02612, "volume": 119306.0, "close_time": 1772438399999, "quote_volume": 3062.47722, "trades": 173, "taker_buy_base": 63149.0, "taker_buy_quote": 1625.74788 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.02605, "high": 0.02682, "low": 0.02559, "close": 0.02595, "volume": 168323.0, "close_time": 1772441999999, "quote_volume": 4398.65246, "trades": 347, "taker_buy_base": 62028.0, "taker_buy_quote": 1620.10813 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.02597, "high": 0.02663, "low": 0.02597, "close": 0.02659, "volume": 83374.0, "close_time": 1772445599999, "quote_volume": 2195.24664, "trades": 162, "taker_buy_base": 43966.0, "taker_buy_quote": 1158.99484 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.02652, "high": 0.02659, "low": 0.0259, "close": 0.02624, "volume": 99705.0, "close_time": 1772449199999, "quote_volume": 2612.47424, "trades": 166, "taker_buy_base": 45388.0, "taker_buy_quote": 1189.48639 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.02616, "high": 0.02622, "low": 0.02566, "close": 0.02576, "volume": 89682.0, "close_time": 1772452799999, "quote_volume": 2322.27566, "trades": 201, "taker_buy_base": 48213.0, "taker_buy_quote": 1250.1914 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.02581, "high": 0.02585, "low": 0.02545, "close": 0.02546, "volume": 26821.0, "close_time": 1772456399999, "quote_volume": 687.00977, "trades": 55, "taker_buy_base": 6731.0, "taker_buy_quote": 172.76487 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.02545, "high": 0.02574, "low": 0.02516, "close": 0.02548, "volume": 53723.0, "close_time": 1772459999999, "quote_volume": 1365.33532, "trades": 116, "taker_buy_base": 29980.0, "taker_buy_quote": 763.57776 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0255, "high": 0.02622, "low": 0.0255, "close": 0.02619, "volume": 93205.0, "close_time": 1772463599999, "quote_volume": 2415.18002, "trades": 188, "taker_buy_base": 56773.0, "taker_buy_quote": 1468.83971 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.02617, "high": 0.02663, "low": 0.0261, "close": 0.02632, "volume": 94928.0, "close_time": 1772467199999, "quote_volume": 2508.62451, "trades": 193, "taker_buy_base": 38692.0, "taker_buy_quote": 1022.62105 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.02633, "high": 0.02678, "low": 0.02625, "close": 0.02647, "volume": 91638.0, "close_time": 1772470799999, "quote_volume": 2430.08532, "trades": 208, "taker_buy_base": 39878.0, "taker_buy_quote": 1059.27219 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.02643, "high": 0.02669, "low": 0.02639, "close": 0.0266, "volume": 71102.0, "close_time": 1772474399999, "quote_volume": 1884.62581, "trades": 139, "taker_buy_base": 18962.0, "taker_buy_quote": 502.93385 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.02658, "high": 0.0269, "low": 0.02642, "close": 0.02665, "volume": 88850.0, "close_time": 1772477999999, "quote_volume": 2372.95365, "trades": 188, "taker_buy_base": 62193.0, "taker_buy_quote": 1660.33141 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.02668, "high": 0.02696, "low": 0.02663, "close": 0.02696, "volume": 52038.0, "close_time": 1772481599999, "quote_volume": 1396.20552, "trades": 141, "taker_buy_base": 38814.0, "taker_buy_quote": 1041.41516 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.02687, "high": 0.02714, "low": 0.02678, "close": 0.02698, "volume": 65395.0, "close_time": 1772485199999, "quote_volume": 1762.21509, "trades": 128, "taker_buy_base": 42142.0, "taker_buy_quote": 1135.7931 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.02692, "high": 0.02724, "low": 0.02692, "close": 0.02711, "volume": 85568.0, "close_time": 1772488799999, "quote_volume": 2320.18211, "trades": 137, "taker_buy_base": 35304.0, "taker_buy_quote": 956.30829 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.02706, "high": 0.02738, "low": 0.02705, "close": 0.02722, "volume": 60293.0, "close_time": 1772492399999, "quote_volume": 1644.4475, "trades": 80, "taker_buy_base": 39196.0, "taker_buy_quote": 1068.46823 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.02726, "high": 0.02781, "low": 0.02695, "close": 0.02781, "volume": 227222.0, "close_time": 1772495999999, "quote_volume": 6247.29449, "trades": 489, "taker_buy_base": 130883.0, "taker_buy_quote": 3599.90716 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.02779, "high": 0.02813, "low": 0.02716, "close": 0.02801, "volume": 258371.0, "close_time": 1772499599999, "quote_volume": 7171.84295, "trades": 483, "taker_buy_base": 145142.0, "taker_buy_quote": 4041.18311 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.02808, "high": 0.02864, "low": 0.02779, "close": 0.02793, "volume": 828356.0, "close_time": 1772503199999, "quote_volume": 23339.13427, "trades": 805, "taker_buy_base": 467934.0, "taker_buy_quote": 13202.48088 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.02795, "high": 0.02796, "low": 0.02712, "close": 0.02738, "volume": 242095.0, "close_time": 1772506799999, "quote_volume": 6603.27217, "trades": 326, "taker_buy_base": 88761.0, "taker_buy_quote": 2425.22565 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.02739, "high": 0.02867, "low": 0.02731, "close": 0.02794, "volume": 146090.0, "close_time": 1772510399999, "quote_volume": 4087.11561, "trades": 339, "taker_buy_base": 56728.0, "taker_buy_quote": 1587.5078 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.02794, "high": 0.02834, "low": 0.02771, "close": 0.02811, "volume": 180737.0, "close_time": 1772513999999, "quote_volume": 5061.45149, "trades": 363, "taker_buy_base": 98019.0, "taker_buy_quote": 2747.18103 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.02827, "high": 0.0284, "low": 0.02791, "close": 0.02797, "volume": 37202.0, "close_time": 1772517599999, "quote_volume": 1046.60056, "trades": 110, "taker_buy_base": 11551.0, "taker_buy_quote": 324.80961 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.02796, "high": 0.02802, "low": 0.02771, "close": 0.02783, "volume": 57688.0, "close_time": 1772521199999, "quote_volume": 1605.90799, "trades": 186, "taker_buy_base": 27156.0, "taker_buy_quote": 756.04891 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.02791, "high": 0.02838, "low": 0.02779, "close": 0.02783, "volume": 60664.0, "close_time": 1772524799999, "quote_volume": 1700.06265, "trades": 172, "taker_buy_base": 37096.0, "taker_buy_quote": 1040.84848 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.02783, "high": 0.02803, "low": 0.0277, "close": 0.02789, "volume": 28802.0, "close_time": 1772528399999, "quote_volume": 803.58305, "trades": 95, "taker_buy_base": 11782.0, "taker_buy_quote": 328.80391 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.02793, "high": 0.02839, "low": 0.02776, "close": 0.02783, "volume": 102292.0, "close_time": 1772531999999, "quote_volume": 2870.54024, "trades": 175, "taker_buy_base": 53873.0, "taker_buy_quote": 1518.20553 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.02778, "high": 0.02857, "low": 0.02776, "close": 0.02804, "volume": 213897.0, "close_time": 1772535599999, "quote_volume": 6051.04314, "trades": 252, "taker_buy_base": 80874.0, "taker_buy_quote": 2292.03771 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.02821, "high": 0.02868, "low": 0.028, "close": 0.02825, "volume": 236789.0, "close_time": 1772539199999, "quote_volume": 6711.17893, "trades": 409, "taker_buy_base": 128436.0, "taker_buy_quote": 3637.42408 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.02824, "high": 0.02832, "low": 0.02761, "close": 0.02787, "volume": 67753.0, "close_time": 1772542799999, "quote_volume": 1891.381, "trades": 120, "taker_buy_base": 28293.0, "taker_buy_quote": 789.54456 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.02786, "high": 0.02803, "low": 0.02755, "close": 0.02768, "volume": 83161.0, "close_time": 1772546399999, "quote_volume": 2305.20811, "trades": 201, "taker_buy_base": 41398.0, "taker_buy_quote": 1148.972 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.02776, "high": 0.02782, "low": 0.02722, "close": 0.02729, "volume": 87544.0, "close_time": 1772549999999, "quote_volume": 2403.85735, "trades": 157, "taker_buy_base": 50384.0, "taker_buy_quote": 1387.11776 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.02731, "high": 0.0276, "low": 0.02714, "close": 0.02754, "volume": 80008.0, "close_time": 1772553599999, "quote_volume": 2190.59323, "trades": 179, "taker_buy_base": 52923.0, "taker_buy_quote": 1451.44835 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.02761, "high": 0.02821, "low": 0.02749, "close": 0.02794, "volume": 138443.0, "close_time": 1772557199999, "quote_volume": 3865.09724, "trades": 213, "taker_buy_base": 106791.0, "taker_buy_quote": 2985.24441 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0278, "high": 0.02815, "low": 0.02766, "close": 0.02787, "volume": 77060.0, "close_time": 1772560799999, "quote_volume": 2151.03068, "trades": 152, "taker_buy_base": 39389.0, "taker_buy_quote": 1101.85764 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0279, "high": 0.02809, "low": 0.02769, "close": 0.02776, "volume": 110476.0, "close_time": 1772564399999, "quote_volume": 3074.48175, "trades": 145, "taker_buy_base": 49011.0, "taker_buy_quote": 1363.25566 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.02773, "high": 0.02788, "low": 0.02758, "close": 0.02776, "volume": 42277.0, "close_time": 1772567999999, "quote_volume": 1172.43027, "trades": 80, "taker_buy_base": 33650.0, "taker_buy_quote": 933.49845 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.02776, "high": 0.02784, "low": 0.02765, "close": 0.02766, "volume": 28619.0, "close_time": 1772571599999, "quote_volume": 794.65619, "trades": 61, "taker_buy_base": 8884.0, "taker_buy_quote": 246.78841 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.02759, "high": 0.02778, "low": 0.02755, "close": 0.02778, "volume": 6855.0, "close_time": 1772575199999, "quote_volume": 189.72406, "trades": 24, "taker_buy_base": 3952.0, "taker_buy_quote": 109.44494 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.02791, "high": 0.02796, "low": 0.02782, "close": 0.02791, "volume": 10102.0, "close_time": 1772578799999, "quote_volume": 281.76829, "trades": 35, "taker_buy_base": 3146.0, "taker_buy_quote": 87.79273 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.02783, "high": 0.02803, "low": 0.0278, "close": 0.02801, "volume": 25303.0, "close_time": 1772582399999, "quote_volume": 706.9702, "trades": 80, "taker_buy_base": 11630.0, "taker_buy_quote": 325.24337 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02788, "high": 0.02788, "low": 0.02719, "close": 0.02735, "volume": 28252.0, "close_time": 1772585999999, "quote_volume": 777.06289, "trades": 94, "taker_buy_base": 12514.0, "taker_buy_quote": 343.38056 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.02739, "high": 0.02837, "low": 0.02739, "close": 0.02774, "volume": 64014.0, "close_time": 1772589599999, "quote_volume": 1768.90538, "trades": 199, "taker_buy_base": 41144.0, "taker_buy_quote": 1137.35494 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.02769, "high": 0.02827, "low": 0.02744, "close": 0.0279, "volume": 54512.0, "close_time": 1772593199999, "quote_volume": 1521.339, "trades": 178, "taker_buy_base": 32863.0, "taker_buy_quote": 919.01489 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.02792, "high": 0.02881, "low": 0.0279, "close": 0.02867, "volume": 402205.0, "close_time": 1772596799999, "quote_volume": 11428.22011, "trades": 541, "taker_buy_base": 187352.0, "taker_buy_quote": 5322.77275 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.02874, "high": 0.02922, "low": 0.02837, "close": 0.02908, "volume": 243072.0, "close_time": 1772600399999, "quote_volume": 7013.06083, "trades": 310, "taker_buy_base": 147872.0, "taker_buy_quote": 4275.66006 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.02915, "high": 0.02994, "low": 0.02897, "close": 0.02982, "volume": 250670.0, "close_time": 1772603999999, "quote_volume": 7401.1724, "trades": 524, "taker_buy_base": 112134.0, "taker_buy_quote": 3315.27837 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.02981, "high": 0.02982, "low": 0.0284, "close": 0.02898, "volume": 85045.0, "close_time": 1772607599999, "quote_volume": 2479.3227, "trades": 241, "taker_buy_base": 37937.0, "taker_buy_quote": 1106.59969 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.02907, "high": 0.02942, "low": 0.02855, "close": 0.02925, "volume": 147158.0, "close_time": 1772611199999, "quote_volume": 4275.0239, "trades": 265, "taker_buy_base": 56871.0, "taker_buy_quote": 1645.5169 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.02924, "high": 0.02976, "low": 0.02894, "close": 0.02947, "volume": 152909.0, "close_time": 1772614799999, "quote_volume": 4490.52001, "trades": 369, "taker_buy_base": 75437.0, "taker_buy_quote": 2217.18043 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.02953, "high": 0.02955, "low": 0.0282, "close": 0.02856, "volume": 483226.0, "close_time": 1772618399999, "quote_volume": 13848.4536, "trades": 456, "taker_buy_base": 261243.0, "taker_buy_quote": 7507.23825 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0286, "high": 0.02863, "low": 0.02813, "close": 0.02816, "volume": 37163.0, "close_time": 1772621999999, "quote_volume": 1055.72601, "trades": 91, "taker_buy_base": 16898.0, "taker_buy_quote": 479.4659 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.02822, "high": 0.02884, "low": 0.02809, "close": 0.02883, "volume": 603944.0, "close_time": 1772625599999, "quote_volume": 17059.8532, "trades": 193, "taker_buy_base": 546574.0, "taker_buy_quote": 15425.71142 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.02877, "high": 0.02885, "low": 0.02826, "close": 0.02827, "volume": 62856.0, "close_time": 1772629199999, "quote_volume": 1792.87002, "trades": 144, "taker_buy_base": 19696.0, "taker_buy_quote": 563.71649 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.02823, "high": 0.02837, "low": 0.02807, "close": 0.02817, "volume": 36517.0, "close_time": 1772632799999, "quote_volume": 1030.08025, "trades": 84, "taker_buy_base": 17846.0, "taker_buy_quote": 503.0178 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.02823, "high": 0.02842, "low": 0.02778, "close": 0.02781, "volume": 81767.0, "close_time": 1772636399999, "quote_volume": 2287.62098, "trades": 230, "taker_buy_base": 36255.0, "taker_buy_quote": 1016.02757 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.02781, "high": 0.02786, "low": 0.02667, "close": 0.02728, "volume": 196310.0, "close_time": 1772639999999, "quote_volume": 5348.71414, "trades": 444, "taker_buy_base": 114239.0, "taker_buy_quote": 3112.18212 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.02724, "high": 0.02742, "low": 0.02714, "close": 0.02739, "volume": 72338.0, "close_time": 1772643599999, "quote_volume": 1974.47355, "trades": 191, "taker_buy_base": 57140.0, "taker_buy_quote": 1559.90177 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.02742, "high": 0.02742, "low": 0.02354, "close": 0.02633, "volume": 2169729.0, "close_time": 1772647199999, "quote_volume": 54884.91553, "trades": 1495, "taker_buy_base": 1060863.0, "taker_buy_quote": 26521.40408 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.02638, "high": 0.0294, "low": 0.02626, "close": 0.02804, "volume": 2819600.0, "close_time": 1772650799999, "quote_volume": 78010.18525, "trades": 2016, "taker_buy_base": 1363814.0, "taker_buy_quote": 38080.26086 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.02817, "high": 0.03421, "low": 0.02807, "close": 0.03096, "volume": 4456628.0, "close_time": 1772654399999, "quote_volume": 144374.41126, "trades": 2700, "taker_buy_base": 2359703.0, "taker_buy_quote": 75910.37426 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.03097, "high": 0.03231, "low": 0.02955, "close": 0.03231, "volume": 1417652.0, "close_time": 1772657999999, "quote_volume": 43215.45751, "trades": 813, "taker_buy_base": 723231.0, "taker_buy_quote": 21997.09936 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.03048, "high": 0.0322, "low": 0.02988, "close": 0.03051, "volume": 466400.0, "close_time": 1772661599999, "quote_volume": 14150.43611, "trades": 364, "taker_buy_base": 293587.0, "taker_buy_quote": 8916.91886 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0304, "high": 0.0322, "low": 0.02992, "close": 0.03057, "volume": 393384.0, "close_time": 1772665199999, "quote_volume": 11968.39044, "trades": 327, "taker_buy_base": 171351.0, "taker_buy_quote": 5214.65849 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.03076, "high": 0.03152, "low": 0.03008, "close": 0.03094, "volume": 250446.0, "close_time": 1772668799999, "quote_volume": 7691.38513, "trades": 218, "taker_buy_base": 146033.0, "taker_buy_quote": 4486.02326 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.03099, "high": 0.03219, "low": 0.0302, "close": 0.0311, "volume": 1127711.0, "close_time": 1772672399999, "quote_volume": 35022.00858, "trades": 623, "taker_buy_base": 452823.0, "taker_buy_quote": 14120.72934 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.03103, "high": 0.03132, "low": 0.03045, "close": 0.03052, "volume": 151766.0, "close_time": 1772675999999, "quote_volume": 4693.85957, "trades": 287, "taker_buy_base": 104957.0, "taker_buy_quote": 3248.67286 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.03048, "high": 0.03189, "low": 0.03035, "close": 0.03189, "volume": 282924.0, "close_time": 1772679599999, "quote_volume": 8771.2431, "trades": 186, "taker_buy_base": 134021.0, "taker_buy_quote": 4157.66636 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.03181, "high": 0.03342, "low": 0.03124, "close": 0.03131, "volume": 796494.0, "close_time": 1772683199999, "quote_volume": 25586.9955, "trades": 392, "taker_buy_base": 333704.0, "taker_buy_quote": 10712.71026 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.03139, "high": 0.03308, "low": 0.03068, "close": 0.03294, "volume": 696127.0, "close_time": 1772686799999, "quote_volume": 21805.85859, "trades": 309, "taker_buy_base": 527477.0, "taker_buy_quote": 16457.37998 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.03322, "high": 0.03367, "low": 0.0322, "close": 0.033, "volume": 454851.0, "close_time": 1772690399999, "quote_volume": 14927.15687, "trades": 712, "taker_buy_base": 263402.0, "taker_buy_quote": 8641.33893 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.03287, "high": 0.03581, "low": 0.03275, "close": 0.03354, "volume": 1378097.0, "close_time": 1772693999999, "quote_volume": 47043.93077, "trades": 824, "taker_buy_base": 409459.0, "taker_buy_quote": 14075.36923 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.03355, "high": 0.03539, "low": 0.03221, "close": 0.03266, "volume": 689232.0, "close_time": 1772697599999, "quote_volume": 23523.28993, "trades": 553, "taker_buy_base": 307119.0, "taker_buy_quote": 10472.43663 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.03277, "high": 0.03309, "low": 0.03213, "close": 0.03236, "volume": 199388.0, "close_time": 1772701199999, "quote_volume": 6504.74803, "trades": 205, "taker_buy_base": 92633.0, "taker_buy_quote": 3025.65198 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.03241, "high": 0.03246, "low": 0.0317, "close": 0.03238, "volume": 338853.0, "close_time": 1772704799999, "quote_volume": 10884.29031, "trades": 151, "taker_buy_base": 199573.0, "taker_buy_quote": 6423.62631 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.03242, "high": 0.0328, "low": 0.03178, "close": 0.03266, "volume": 230968.0, "close_time": 1772708399999, "quote_volume": 7427.5381, "trades": 165, "taker_buy_base": 107071.0, "taker_buy_quote": 3452.49725 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.03269, "high": 0.0339, "low": 0.03116, "close": 0.03221, "volume": 835386.0, "close_time": 1772711999999, "quote_volume": 26669.46738, "trades": 458, "taker_buy_base": 564621.0, "taker_buy_quote": 18024.11706 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.03237, "high": 0.03239, "low": 0.03174, "close": 0.03197, "volume": 247814.0, "close_time": 1772715599999, "quote_volume": 7925.89106, "trades": 194, "taker_buy_base": 121295.0, "taker_buy_quote": 3881.10266 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.03207, "high": 0.0336, "low": 0.03169, "close": 0.03201, "volume": 169172.0, "close_time": 1772719199999, "quote_volume": 5421.02997, "trades": 232, "taker_buy_base": 79257.0, "taker_buy_quote": 2545.77162 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.03209, "high": 0.03273, "low": 0.03204, "close": 0.03267, "volume": 170270.0, "close_time": 1772722799999, "quote_volume": 5508.39443, "trades": 204, "taker_buy_base": 109787.0, "taker_buy_quote": 3553.01091 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.03274, "high": 0.03406, "low": 0.03219, "close": 0.03358, "volume": 674428.0, "close_time": 1772726399999, "quote_volume": 22201.14051, "trades": 396, "taker_buy_base": 465682.0, "taker_buy_quote": 15343.82972 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0336, "high": 0.03465, "low": 0.03286, "close": 0.03392, "volume": 569716.0, "close_time": 1772729999999, "quote_volume": 19269.15579, "trades": 518, "taker_buy_base": 143937.0, "taker_buy_quote": 4888.98672 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.03397, "high": 0.0349, "low": 0.03353, "close": 0.03417, "volume": 1372211.0, "close_time": 1772733599999, "quote_volume": 46610.68314, "trades": 576, "taker_buy_base": 711017.0, "taker_buy_quote": 24101.31776 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.03425, "high": 0.0346, "low": 0.03398, "close": 0.0342, "volume": 281811.0, "close_time": 1772737199999, "quote_volume": 9658.13169, "trades": 242, "taker_buy_base": 144045.0, "taker_buy_quote": 4940.05464 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.03434, "high": 0.03448, "low": 0.0333, "close": 0.03372, "volume": 343595.0, "close_time": 1772740799999, "quote_volume": 11613.89586, "trades": 199, "taker_buy_base": 199136.0, "taker_buy_quote": 6707.2836 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.03353, "high": 0.03463, "low": 0.03335, "close": 0.03343, "volume": 451512.0, "close_time": 1772744399999, "quote_volume": 15223.18708, "trades": 167, "taker_buy_base": 75475.0, "taker_buy_quote": 2566.50221 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.03351, "high": 0.03389, "low": 0.03311, "close": 0.03311, "volume": 52080.0, "close_time": 1772747999999, "quote_volume": 1745.77016, "trades": 93, "taker_buy_base": 25114.0, "taker_buy_quote": 843.16521 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.03312, "high": 0.03354, "low": 0.03295, "close": 0.03353, "volume": 891787.0, "close_time": 1772751599999, "quote_volume": 29730.10009, "trades": 224, "taker_buy_base": 357192.0, "taker_buy_quote": 11900.75075 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.03346, "high": 0.03501, "low": 0.03346, "close": 0.03446, "volume": 612487.0, "close_time": 1772755199999, "quote_volume": 21076.07574, "trades": 407, "taker_buy_base": 540895.0, "taker_buy_quote": 18613.65102 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.03454, "high": 0.03555, "low": 0.03412, "close": 0.03518, "volume": 538466.0, "close_time": 1772758799999, "quote_volume": 18701.68368, "trades": 521, "taker_buy_base": 394015.0, "taker_buy_quote": 13690.10068 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.03497, "high": 0.03582, "low": 0.0346, "close": 0.03539, "volume": 285225.0, "close_time": 1772762399999, "quote_volume": 10128.87298, "trades": 301, "taker_buy_base": 93225.0, "taker_buy_quote": 3294.98217 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.03526, "high": 0.0467, "low": 0.03526, "close": 0.04589, "volume": 3179128.0, "close_time": 1772765999999, "quote_volume": 131498.41119, "trades": 2487, "taker_buy_base": 2100516.0, "taker_buy_quote": 86564.91384 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.04619, "high": 0.04786, "low": 0.04432, "close": 0.04624, "volume": 2028904.0, "close_time": 1772769599999, "quote_volume": 93878.88502, "trades": 2125, "taker_buy_base": 1052198.0, "taker_buy_quote": 48808.73072 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.04615, "high": 0.04893, "low": 0.04611, "close": 0.0476, "volume": 572316.0, "close_time": 1772773199999, "quote_volume": 27111.82324, "trades": 998, "taker_buy_base": 358245.0, "taker_buy_quote": 17019.89909 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.04752, "high": 0.04788, "low": 0.04637, "close": 0.04706, "volume": 512439.0, "close_time": 1772776799999, "quote_volume": 24095.89195, "trades": 1012, "taker_buy_base": 220455.0, "taker_buy_quote": 10402.50571 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.04704, "high": 0.04783, "low": 0.04569, "close": 0.04774, "volume": 540464.0, "close_time": 1772780399999, "quote_volume": 25398.41379, "trades": 788, "taker_buy_base": 290940.0, "taker_buy_quote": 13665.46745 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.04765, "high": 0.04852, "low": 0.04675, "close": 0.04719, "volume": 505173.0, "close_time": 1772783999999, "quote_volume": 23946.60413, "trades": 729, "taker_buy_base": 266574.0, "taker_buy_quote": 12632.8447 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0473, "high": 0.04986, "low": 0.04667, "close": 0.04904, "volume": 922723.0, "close_time": 1772787599999, "quote_volume": 44532.90343, "trades": 1131, "taker_buy_base": 505142.0, "taker_buy_quote": 24548.08452 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.049, "high": 0.05145, "low": 0.04856, "close": 0.05035, "volume": 1248748.0, "close_time": 1772791199999, "quote_volume": 62361.00765, "trades": 1503, "taker_buy_base": 638598.0, "taker_buy_quote": 31909.01188 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0506, "high": 0.05368, "low": 0.05036, "close": 0.05241, "volume": 1392031.0, "close_time": 1772794799999, "quote_volume": 72436.56883, "trades": 1579, "taker_buy_base": 778044.0, "taker_buy_quote": 40580.71515 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.05241, "high": 0.05275, "low": 0.04962, "close": 0.04987, "volume": 1548215.0, "close_time": 1772798399999, "quote_volume": 79013.27332, "trades": 1422, "taker_buy_base": 436912.0, "taker_buy_quote": 22296.80673 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.04996, "high": 0.05097, "low": 0.04973, "close": 0.05052, "volume": 462041.0, "close_time": 1772801999999, "quote_volume": 23237.4407, "trades": 879, "taker_buy_base": 213030.0, "taker_buy_quote": 10728.52715 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0507, "high": 0.0532, "low": 0.05009, "close": 0.05153, "volume": 1012566.0, "close_time": 1772805599999, "quote_volume": 52594.49256, "trades": 1698, "taker_buy_base": 489730.0, "taker_buy_quote": 25402.70277 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.05139, "high": 0.05164, "low": 0.04725, "close": 0.0492, "volume": 1972469.0, "close_time": 1772809199999, "quote_volume": 97248.13086, "trades": 1526, "taker_buy_base": 928556.0, "taker_buy_quote": 45916.84472 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.04934, "high": 0.05024, "low": 0.04789, "close": 0.04824, "volume": 517696.0, "close_time": 1772812799999, "quote_volume": 25280.99597, "trades": 696, "taker_buy_base": 299436.0, "taker_buy_quote": 14631.23504 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.04824, "high": 0.04978, "low": 0.04808, "close": 0.04935, "volume": 640812.0, "close_time": 1772816399999, "quote_volume": 31404.09479, "trades": 802, "taker_buy_base": 291633.0, "taker_buy_quote": 14280.02605 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.04926, "high": 0.05078, "low": 0.04892, "close": 0.04935, "volume": 715354.0, "close_time": 1772819999999, "quote_volume": 35604.73696, "trades": 897, "taker_buy_base": 373226.0, "taker_buy_quote": 18567.33237 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.04948, "high": 0.05059, "low": 0.04938, "close": 0.04947, "volume": 1013124.0, "close_time": 1772823599999, "quote_volume": 50534.24454, "trades": 741, "taker_buy_base": 525361.0, "taker_buy_quote": 26169.1244 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.04959, "high": 0.05025, "low": 0.04898, "close": 0.04921, "volume": 454392.0, "close_time": 1772827199999, "quote_volume": 22469.0553, "trades": 542, "taker_buy_base": 230395.0, "taker_buy_quote": 11403.27636 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.04922, "high": 0.04969, "low": 0.0486, "close": 0.04946, "volume": 433773.0, "close_time": 1772830799999, "quote_volume": 21239.6408, "trades": 583, "taker_buy_base": 277047.0, "taker_buy_quote": 13568.52674 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.04942, "high": 0.04969, "low": 0.04782, "close": 0.04804, "volume": 602031.0, "close_time": 1772834399999, "quote_volume": 29270.1153, "trades": 683, "taker_buy_base": 346988.0, "taker_buy_quote": 16867.48663 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.04808, "high": 0.04966, "low": 0.04639, "close": 0.048, "volume": 1537303.0, "close_time": 1772837999999, "quote_volume": 73434.23909, "trades": 1765, "taker_buy_base": 793785.0, "taker_buy_quote": 37940.39398 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.04806, "high": 0.04883, "low": 0.04736, "close": 0.04737, "volume": 818031.0, "close_time": 1772841599999, "quote_volume": 39575.35442, "trades": 481, "taker_buy_base": 396021.0, "taker_buy_quote": 19152.51917 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04741, "high": 0.04938, "low": 0.04583, "close": 0.04698, "volume": 2218265.0, "close_time": 1772845199999, "quote_volume": 105710.39007, "trades": 1264, "taker_buy_base": 1097975.0, "taker_buy_quote": 52324.03519 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.04705, "high": 0.04842, "low": 0.04641, "close": 0.04744, "volume": 911712.0, "close_time": 1772848799999, "quote_volume": 43208.13316, "trades": 536, "taker_buy_base": 470308.0, "taker_buy_quote": 22299.17911 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.04722, "high": 0.04722, "low": 0.04614, "close": 0.04681, "volume": 348028.0, "close_time": 1772852399999, "quote_volume": 16221.00595, "trades": 352, "taker_buy_base": 190809.0, "taker_buy_quote": 8889.23436 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.04716, "high": 0.04803, "low": 0.04646, "close": 0.0466, "volume": 280947.0, "close_time": 1772855999999, "quote_volume": 13252.70841, "trades": 209, "taker_buy_base": 147287.0, "taker_buy_quote": 6955.05386 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.04676, "high": 0.04941, "low": 0.04674, "close": 0.04821, "volume": 565836.0, "close_time": 1772859599999, "quote_volume": 27166.98087, "trades": 455, "taker_buy_base": 297593.0, "taker_buy_quote": 14293.92592 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.04805, "high": 0.05241, "low": 0.04727, "close": 0.05063, "volume": 3080286.0, "close_time": 1772863199999, "quote_volume": 152041.39997, "trades": 2125, "taker_buy_base": 1732557.0, "taker_buy_quote": 85528.99124 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.05055, "high": 0.05135, "low": 0.04894, "close": 0.05028, "volume": 1275424.0, "close_time": 1772866799999, "quote_volume": 64015.63029, "trades": 885, "taker_buy_base": 661499.0, "taker_buy_quote": 33165.23045 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.05046, "high": 0.05175, "low": 0.04798, "close": 0.0481, "volume": 1125662.0, "close_time": 1772870399999, "quote_volume": 56068.88828, "trades": 1147, "taker_buy_base": 595539.0, "taker_buy_quote": 29663.52409 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.04805, "high": 0.04838, "low": 0.04475, "close": 0.04646, "volume": 1774288.0, "close_time": 1772873999999, "quote_volume": 82359.17669, "trades": 1088, "taker_buy_base": 920003.0, "taker_buy_quote": 42725.02124 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.04649, "high": 0.04734, "low": 0.04554, "close": 0.04665, "volume": 662259.0, "close_time": 1772877599999, "quote_volume": 30661.81182, "trades": 658, "taker_buy_base": 335950.0, "taker_buy_quote": 15530.94112 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.04657, "high": 0.04675, "low": 0.04542, "close": 0.04574, "volume": 245667.0, "close_time": 1772881199999, "quote_volume": 11293.37014, "trades": 330, "taker_buy_base": 119575.0, "taker_buy_quote": 5494.15208 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.04558, "high": 0.04658, "low": 0.04531, "close": 0.04592, "volume": 307531.0, "close_time": 1772884799999, "quote_volume": 14170.24491, "trades": 430, "taker_buy_base": 143843.0, "taker_buy_quote": 6629.41456 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.04599, "high": 0.04655, "low": 0.04376, "close": 0.04407, "volume": 384646.0, "close_time": 1772888399999, "quote_volume": 17425.21671, "trades": 421, "taker_buy_base": 178938.0, "taker_buy_quote": 8086.83807 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.044, "high": 0.04437, "low": 0.043, "close": 0.04393, "volume": 581105.0, "close_time": 1772891999999, "quote_volume": 25455.95091, "trades": 552, "taker_buy_base": 322050.0, "taker_buy_quote": 14105.04677 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.04409, "high": 0.04565, "low": 0.0437, "close": 0.04426, "volume": 845133.0, "close_time": 1772895599999, "quote_volume": 37624.5226, "trades": 761, "taker_buy_base": 447568.0, "taker_buy_quote": 19922.88709 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.04423, "high": 0.0446, "low": 0.04362, "close": 0.04374, "volume": 280013.0, "close_time": 1772899199999, "quote_volume": 12322.42609, "trades": 330, "taker_buy_base": 150797.0, "taker_buy_quote": 6646.05535 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.04376, "high": 0.04716, "low": 0.04376, "close": 0.04565, "volume": 439512.0, "close_time": 1772902799999, "quote_volume": 19870.29143, "trades": 441, "taker_buy_base": 184024.0, "taker_buy_quote": 8281.65707 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.04585, "high": 0.04771, "low": 0.04564, "close": 0.04698, "volume": 1146746.0, "close_time": 1772906399999, "quote_volume": 53498.6598, "trades": 751, "taker_buy_base": 753285.0, "taker_buy_quote": 35071.88765 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.04686, "high": 0.04879, "low": 0.04635, "close": 0.04647, "volume": 603016.0, "close_time": 1772909999999, "quote_volume": 28645.25615, "trades": 600, "taker_buy_base": 240644.0, "taker_buy_quote": 11459.32953 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.04654, "high": 0.04737, "low": 0.04613, "close": 0.04715, "volume": 63901.0, "close_time": 1772913599999, "quote_volume": 2984.06095, "trades": 236, "taker_buy_base": 37995.0, "taker_buy_quote": 1775.21005 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.04716, "high": 0.04735, "low": 0.04621, "close": 0.04718, "volume": 83358.0, "close_time": 1772917199999, "quote_volume": 3901.56016, "trades": 236, "taker_buy_base": 42537.0, "taker_buy_quote": 1992.13337 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.04723, "high": 0.04796, "low": 0.04702, "close": 0.0475, "volume": 79692.0, "close_time": 1772920799999, "quote_volume": 3781.42309, "trades": 188, "taker_buy_base": 44052.0, "taker_buy_quote": 2098.36125 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0475, "high": 0.049, "low": 0.04725, "close": 0.04767, "volume": 457147.0, "close_time": 1772924399999, "quote_volume": 21860.76843, "trades": 394, "taker_buy_base": 134701.0, "taker_buy_quote": 6455.33483 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.04756, "high": 0.04818, "low": 0.04638, "close": 0.04812, "volume": 721142.0, "close_time": 1772927999999, "quote_volume": 33989.49951, "trades": 430, "taker_buy_base": 401375.0, "taker_buy_quote": 18968.50527 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.04817, "high": 0.04992, "low": 0.04715, "close": 0.04804, "volume": 1438857.0, "close_time": 1772931599999, "quote_volume": 69516.66729, "trades": 868, "taker_buy_base": 712974.0, "taker_buy_quote": 34471.79187 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.04797, "high": 0.04981, "low": 0.04754, "close": 0.04951, "volume": 777395.0, "close_time": 1772935199999, "quote_volume": 37912.63881, "trades": 709, "taker_buy_base": 386975.0, "taker_buy_quote": 18859.45227 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0495, "high": 0.052, "low": 0.04862, "close": 0.04901, "volume": 2507732.0, "close_time": 1772938799999, "quote_volume": 126226.45786, "trades": 1920, "taker_buy_base": 1326111.0, "taker_buy_quote": 66741.06168 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.04914, "high": 0.05093, "low": 0.04824, "close": 0.04898, "volume": 1140728.0, "close_time": 1772942399999, "quote_volume": 56486.93683, "trades": 1008, "taker_buy_base": 533845.0, "taker_buy_quote": 26402.66847 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.04894, "high": 0.04995, "low": 0.04842, "close": 0.04957, "volume": 265273.0, "close_time": 1772945999999, "quote_volume": 13000.84101, "trades": 372, "taker_buy_base": 149687.0, "taker_buy_quote": 7343.1681 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0497, "high": 0.05008, "low": 0.04672, "close": 0.04701, "volume": 561092.0, "close_time": 1772949599999, "quote_volume": 27110.52563, "trades": 497, "taker_buy_base": 279421.0, "taker_buy_quote": 13468.71085 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.04712, "high": 0.04883, "low": 0.04688, "close": 0.04769, "volume": 477014.0, "close_time": 1772953199999, "quote_volume": 22774.57653, "trades": 501, "taker_buy_base": 270268.0, "taker_buy_quote": 12899.53335 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.04789, "high": 0.04945, "low": 0.04779, "close": 0.04838, "volume": 328549.0, "close_time": 1772956799999, "quote_volume": 15964.49412, "trades": 422, "taker_buy_base": 194210.0, "taker_buy_quote": 9433.7826 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.04844, "high": 0.05081, "low": 0.04777, "close": 0.04892, "volume": 829672.0, "close_time": 1772960399999, "quote_volume": 40778.30722, "trades": 798, "taker_buy_base": 463929.0, "taker_buy_quote": 22764.62469 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.04898, "high": 0.04956, "low": 0.04861, "close": 0.0489, "volume": 422143.0, "close_time": 1772963999999, "quote_volume": 20673.77792, "trades": 400, "taker_buy_base": 146132.0, "taker_buy_quote": 7158.86366 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.04911, "high": 0.04994, "low": 0.04769, "close": 0.04807, "volume": 290766.0, "close_time": 1772967599999, "quote_volume": 14192.51578, "trades": 455, "taker_buy_base": 124629.0, "taker_buy_quote": 6082.44106 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.04804, "high": 0.04954, "low": 0.04781, "close": 0.04914, "volume": 277544.0, "close_time": 1772971199999, "quote_volume": 13542.45778, "trades": 499, "taker_buy_base": 179581.0, "taker_buy_quote": 8763.57108 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.04936, "high": 0.05847, "low": 0.0492, "close": 0.05333, "volume": 5895324.0, "close_time": 1772974799999, "quote_volume": 316030.70308, "trades": 3825, "taker_buy_base": 3000355.0, "taker_buy_quote": 160271.19862 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0534, "high": 0.0534, "low": 0.05019, "close": 0.05186, "volume": 1930727.0, "close_time": 1772978399999, "quote_volume": 99471.62616, "trades": 1070, "taker_buy_base": 910234.0, "taker_buy_quote": 46866.56893 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0517, "high": 0.05376, "low": 0.05095, "close": 0.05287, "volume": 1181916.0, "close_time": 1772981999999, "quote_volume": 61977.13222, "trades": 807, "taker_buy_base": 549697.0, "taker_buy_quote": 28783.52325 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.05279, "high": 0.05279, "low": 0.05185, "close": 0.05201, "volume": 853464.0, "close_time": 1772985599999, "quote_volume": 44470.00068, "trades": 533, "taker_buy_base": 539475.0, "taker_buy_quote": 28079.78934 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.05204, "high": 0.05341, "low": 0.05177, "close": 0.05224, "volume": 956451.0, "close_time": 1772989199999, "quote_volume": 50330.53865, "trades": 705, "taker_buy_base": 520012.0, "taker_buy_quote": 27371.61135 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.05235, "high": 0.05297, "low": 0.0519, "close": 0.0523, "volume": 302285.0, "close_time": 1772992799999, "quote_volume": 15808.41454, "trades": 246, "taker_buy_base": 90433.0, "taker_buy_quote": 4734.19746 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.05242, "high": 0.0533, "low": 0.05205, "close": 0.05285, "volume": 601242.0, "close_time": 1772996399999, "quote_volume": 31735.45054, "trades": 427, "taker_buy_base": 276777.0, "taker_buy_quote": 14585.2822 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.05279, "high": 0.05941, "low": 0.05265, "close": 0.05793, "volume": 2483298.0, "close_time": 1772999999999, "quote_volume": 139855.88254, "trades": 1342, "taker_buy_base": 1410055.0, "taker_buy_quote": 79522.47945 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.05805, "high": 0.05865, "low": 0.05632, "close": 0.05684, "volume": 1705839.0, "close_time": 1773003599999, "quote_volume": 98391.56465, "trades": 864, "taker_buy_base": 883436.0, "taker_buy_quote": 50934.74033 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.05649, "high": 0.057, "low": 0.05508, "close": 0.05672, "volume": 677567.0, "close_time": 1773007199999, "quote_volume": 37979.94677, "trades": 550, "taker_buy_base": 412507.0, "taker_buy_quote": 23128.84127 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.05673, "high": 0.0569, "low": 0.05552, "close": 0.05571, "volume": 582924.0, "close_time": 1773010799999, "quote_volume": 32790.11071, "trades": 473, "taker_buy_base": 274530.0, "taker_buy_quote": 15447.85826 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0556, "high": 0.05667, "low": 0.05275, "close": 0.05473, "volume": 2567540.0, "close_time": 1773014399999, "quote_volume": 140120.97901, "trades": 1645, "taker_buy_base": 1018996.0, "taker_buy_quote": 55542.82478 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.05461, "high": 0.05631, "low": 0.05401, "close": 0.05572, "volume": 823950.0, "close_time": 1773017999999, "quote_volume": 45495.86038, "trades": 533, "taker_buy_base": 424950.0, "taker_buy_quote": 23419.30139 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.05571, "high": 0.05742, "low": 0.05441, "close": 0.05441, "volume": 669141.0, "close_time": 1773021599999, "quote_volume": 37643.32146, "trades": 542, "taker_buy_base": 378676.0, "taker_buy_quote": 21339.20189 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.05436, "high": 0.05613, "low": 0.05407, "close": 0.05527, "volume": 243549.0, "close_time": 1773025199999, "quote_volume": 13442.54249, "trades": 247, "taker_buy_base": 129513.0, "taker_buy_quote": 7149.40439 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.05502, "high": 0.0597, "low": 0.05502, "close": 0.05596, "volume": 2332103.0, "close_time": 1773028799999, "quote_volume": 133336.03014, "trades": 1381, "taker_buy_base": 1187601.0, "taker_buy_quote": 67896.92014 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.05599, "high": 0.05606, "low": 0.0545, "close": 0.05487, "volume": 366465.0, "close_time": 1773032399999, "quote_volume": 20250.59428, "trades": 269, "taker_buy_base": 189778.0, "taker_buy_quote": 10509.06796 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.05496, "high": 0.05541, "low": 0.05424, "close": 0.05472, "volume": 341370.0, "close_time": 1773035999999, "quote_volume": 18753.81739, "trades": 301, "taker_buy_base": 214781.0, "taker_buy_quote": 11807.20775 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.05475, "high": 0.05521, "low": 0.05376, "close": 0.05492, "volume": 564035.0, "close_time": 1773039599999, "quote_volume": 30642.09167, "trades": 439, "taker_buy_base": 294433.0, "taker_buy_quote": 16006.28857 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.05501, "high": 0.05546, "low": 0.05429, "close": 0.05456, "volume": 343205.0, "close_time": 1773043199999, "quote_volume": 18841.80517, "trades": 310, "taker_buy_base": 197901.0, "taker_buy_quote": 10859.28243 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.05467, "high": 0.05685, "low": 0.05457, "close": 0.05541, "volume": 711381.0, "close_time": 1773046799999, "quote_volume": 39743.39414, "trades": 468, "taker_buy_base": 355791.0, "taker_buy_quote": 19919.17472 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.05545, "high": 0.05658, "low": 0.05466, "close": 0.05496, "volume": 581365.0, "close_time": 1773050399999, "quote_volume": 32329.9062, "trades": 439, "taker_buy_base": 293251.0, "taker_buy_quote": 16290.09961 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.05493, "high": 0.05562, "low": 0.05455, "close": 0.05502, "volume": 316670.0, "close_time": 1773053999999, "quote_volume": 17416.29414, "trades": 281, "taker_buy_base": 155613.0, "taker_buy_quote": 8569.26641 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.05472, "high": 0.0554, "low": 0.05268, "close": 0.05491, "volume": 669229.0, "close_time": 1773057599999, "quote_volume": 36251.71099, "trades": 486, "taker_buy_base": 352968.0, "taker_buy_quote": 19142.74555 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.05494, "high": 0.05554, "low": 0.05456, "close": 0.05462, "volume": 278806.0, "close_time": 1773061199999, "quote_volume": 15334.36923, "trades": 222, "taker_buy_base": 134864.0, "taker_buy_quote": 7420.98682 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.05457, "high": 0.05481, "low": 0.05303, "close": 0.05432, "volume": 383853.0, "close_time": 1773064799999, "quote_volume": 20687.87261, "trades": 299, "taker_buy_base": 194789.0, "taker_buy_quote": 10507.01754 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0544, "high": 0.05562, "low": 0.05409, "close": 0.0542, "volume": 291398.0, "close_time": 1773068399999, "quote_volume": 15991.50339, "trades": 219, "taker_buy_base": 163909.0, "taker_buy_quote": 8979.66109 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.05402, "high": 0.05508, "low": 0.05387, "close": 0.05452, "volume": 181613.0, "close_time": 1773071999999, "quote_volume": 9883.43003, "trades": 201, "taker_buy_base": 77488.0, "taker_buy_quote": 4210.69628 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0547, "high": 0.0553, "low": 0.0542, "close": 0.05451, "volume": 213255.0, "close_time": 1773075599999, "quote_volume": 11655.31286, "trades": 217, "taker_buy_base": 92259.0, "taker_buy_quote": 5042.28702 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.05448, "high": 0.05617, "low": 0.05434, "close": 0.05479, "volume": 541038.0, "close_time": 1773079199999, "quote_volume": 29826.4559, "trades": 430, "taker_buy_base": 244016.0, "taker_buy_quote": 13471.28976 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.05487, "high": 0.056, "low": 0.05429, "close": 0.05479, "volume": 125359.0, "close_time": 1773082799999, "quote_volume": 6899.65171, "trades": 134, "taker_buy_base": 65259.0, "taker_buy_quote": 3593.82654 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.05473, "high": 0.05495, "low": 0.05371, "close": 0.05411, "volume": 140200.0, "close_time": 1773086399999, "quote_volume": 7626.65117, "trades": 126, "taker_buy_base": 80394.0, "taker_buy_quote": 4375.41431 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.05433, "high": 0.05476, "low": 0.054, "close": 0.05438, "volume": 36131.0, "close_time": 1773089999999, "quote_volume": 1961.73927, "trades": 52, "taker_buy_base": 18858.0, "taker_buy_quote": 1023.89422 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.05468, "high": 0.05508, "low": 0.05327, "close": 0.0535, "volume": 156530.0, "close_time": 1773093599999, "quote_volume": 8429.67627, "trades": 112, "taker_buy_base": 57791.0, "taker_buy_quote": 3113.72095 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.05342, "high": 0.05383, "low": 0.05276, "close": 0.05321, "volume": 135172.0, "close_time": 1773097199999, "quote_volume": 7200.66951, "trades": 100, "taker_buy_base": 75160.0, "taker_buy_quote": 3999.93873 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.05316, "high": 0.05405, "low": 0.05196, "close": 0.05404, "volume": 525875.0, "close_time": 1773100799999, "quote_volume": 27883.46022, "trades": 404, "taker_buy_base": 290196.0, "taker_buy_quote": 15374.65933 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.05405, "high": 0.05525, "low": 0.05379, "close": 0.054, "volume": 413948.0, "close_time": 1773104399999, "quote_volume": 22585.53723, "trades": 286, "taker_buy_base": 220894.0, "taker_buy_quote": 12051.11277 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0538, "high": 0.0541, "low": 0.05292, "close": 0.05331, "volume": 387438.0, "close_time": 1773107999999, "quote_volume": 20717.3115, "trades": 289, "taker_buy_base": 185190.0, "taker_buy_quote": 9902.75884 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.05359, "high": 0.05359, "low": 0.05183, "close": 0.05187, "volume": 375124.0, "close_time": 1773111599999, "quote_volume": 19813.83171, "trades": 330, "taker_buy_base": 127976.0, "taker_buy_quote": 6756.39833 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.05189, "high": 0.05224, "low": 0.05075, "close": 0.05085, "volume": 323172.0, "close_time": 1773115199999, "quote_volume": 16649.7042, "trades": 277, "taker_buy_base": 120148.0, "taker_buy_quote": 6196.95826 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.05082, "high": 0.05099, "low": 0.04975, "close": 0.0503, "volume": 458054.0, "close_time": 1773118799999, "quote_volume": 22973.48258, "trades": 278, "taker_buy_base": 138991.0, "taker_buy_quote": 6966.71631 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.05034, "high": 0.06188, "low": 0.04951, "close": 0.05408, "volume": 6415960.0, "close_time": 1773122399999, "quote_volume": 355309.30113, "trades": 3424, "taker_buy_base": 3631079.0, "taker_buy_quote": 201497.93215 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.05394, "high": 0.05636, "low": 0.05121, "close": 0.05155, "volume": 2967797.0, "close_time": 1773125999999, "quote_volume": 158695.05118, "trades": 1590, "taker_buy_base": 1591075.0, "taker_buy_quote": 85205.02032 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0515, "high": 0.05253, "low": 0.05055, "close": 0.05178, "volume": 1588924.0, "close_time": 1773129599999, "quote_volume": 82143.30559, "trades": 767, "taker_buy_base": 1037373.0, "taker_buy_quote": 53677.57473 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.05171, "high": 0.0549, "low": 0.05146, "close": 0.05387, "volume": 1604189.0, "close_time": 1773133199999, "quote_volume": 85980.13243, "trades": 1008, "taker_buy_base": 792825.0, "taker_buy_quote": 42497.00949 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.054, "high": 0.05461, "low": 0.0525, "close": 0.05304, "volume": 932174.0, "close_time": 1773136799999, "quote_volume": 49801.86945, "trades": 585, "taker_buy_base": 350609.0, "taker_buy_quote": 18796.63063 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.05312, "high": 0.05468, "low": 0.05277, "close": 0.05468, "volume": 1020513.0, "close_time": 1773140399999, "quote_volume": 54881.29617, "trades": 743, "taker_buy_base": 663350.0, "taker_buy_quote": 35717.57879 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.05482, "high": 0.0578, "low": 0.05445, "close": 0.05569, "volume": 2151276.0, "close_time": 1773143999999, "quote_volume": 120626.82046, "trades": 1295, "taker_buy_base": 984716.0, "taker_buy_quote": 55261.89844 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.05561, "high": 0.05582, "low": 0.053, "close": 0.05375, "volume": 633417.0, "close_time": 1773147599999, "quote_volume": 34391.0056, "trades": 644, "taker_buy_base": 330436.0, "taker_buy_quote": 17901.70845 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.05381, "high": 0.05384, "low": 0.05258, "close": 0.05303, "volume": 499712.0, "close_time": 1773151199999, "quote_volume": 26529.88692, "trades": 363, "taker_buy_base": 200588.0, "taker_buy_quote": 10662.57054 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.05312, "high": 0.0538, "low": 0.0522, "close": 0.05321, "volume": 914800.0, "close_time": 1773154799999, "quote_volume": 48426.69285, "trades": 692, "taker_buy_base": 409831.0, "taker_buy_quote": 21741.55354 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.05344, "high": 0.05389, "low": 0.05304, "close": 0.05369, "volume": 246306.0, "close_time": 1773158399999, "quote_volume": 13141.88301, "trades": 170, "taker_buy_base": 108701.0, "taker_buy_quote": 5803.35811 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0537, "high": 0.0537, "low": 0.05175, "close": 0.05225, "volume": 509495.0, "close_time": 1773161999999, "quote_volume": 26692.1468, "trades": 483, "taker_buy_base": 227677.0, "taker_buy_quote": 11912.48967 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.05228, "high": 0.05268, "low": 0.05188, "close": 0.0523, "volume": 154520.0, "close_time": 1773165599999, "quote_volume": 8075.91107, "trades": 188, "taker_buy_base": 47143.0, "taker_buy_quote": 2464.05973 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.05231, "high": 0.05315, "low": 0.05203, "close": 0.05298, "volume": 315696.0, "close_time": 1773169199999, "quote_volume": 16577.21329, "trades": 284, "taker_buy_base": 206279.0, "taker_buy_quote": 10844.91481 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.05315, "high": 0.05332, "low": 0.05267, "close": 0.05278, "volume": 111081.0, "close_time": 1773172799999, "quote_volume": 5888.40173, "trades": 145, "taker_buy_base": 47849.0, "taker_buy_quote": 2535.96857 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.05281, "high": 0.05388, "low": 0.05257, "close": 0.05353, "volume": 329910.0, "close_time": 1773176399999, "quote_volume": 17532.97572, "trades": 408, "taker_buy_base": 161084.0, "taker_buy_quote": 8579.86073 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.05353, "high": 0.05516, "low": 0.0533, "close": 0.05475, "volume": 1510121.0, "close_time": 1773179999999, "quote_volume": 82001.92547, "trades": 978, "taker_buy_base": 1020160.0, "taker_buy_quote": 55395.84973 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.05472, "high": 0.05486, "low": 0.05339, "close": 0.05373, "volume": 402051.0, "close_time": 1773183599999, "quote_volume": 21700.64721, "trades": 380, "taker_buy_base": 204621.0, "taker_buy_quote": 11024.76983 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.05364, "high": 0.05434, "low": 0.0532, "close": 0.05408, "volume": 651128.0, "close_time": 1773187199999, "quote_volume": 35016.72814, "trades": 503, "taker_buy_base": 261804.0, "taker_buy_quote": 14070.34907 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.05402, "high": 0.0545, "low": 0.05244, "close": 0.05286, "volume": 309505.0, "close_time": 1773190799999, "quote_volume": 16522.20913, "trades": 330, "taker_buy_base": 133122.0, "taker_buy_quote": 7112.03143 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.05295, "high": 0.05405, "low": 0.05289, "close": 0.05322, "volume": 321851.0, "close_time": 1773194399999, "quote_volume": 17219.84709, "trades": 335, "taker_buy_base": 132929.0, "taker_buy_quote": 7103.69871 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.05322, "high": 0.05322, "low": 0.05165, "close": 0.05205, "volume": 266956.0, "close_time": 1773197999999, "quote_volume": 13960.43921, "trades": 305, "taker_buy_base": 109055.0, "taker_buy_quote": 5710.33877 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.05197, "high": 0.05239, "low": 0.05132, "close": 0.05139, "volume": 120201.0, "close_time": 1773201599999, "quote_volume": 6241.38957, "trades": 177, "taker_buy_base": 62536.0, "taker_buy_quote": 3248.73413 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.05142, "high": 0.05396, "low": 0.05142, "close": 0.05275, "volume": 708315.0, "close_time": 1773205199999, "quote_volume": 37504.87542, "trades": 665, "taker_buy_base": 341246.0, "taker_buy_quote": 18059.21692 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.05284, "high": 0.05284, "low": 0.05179, "close": 0.05203, "volume": 262170.0, "close_time": 1773208799999, "quote_volume": 13664.48542, "trades": 337, "taker_buy_base": 112503.0, "taker_buy_quote": 5861.48059 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.05205, "high": 0.05214, "low": 0.05155, "close": 0.05187, "volume": 248266.0, "close_time": 1773212399999, "quote_volume": 12883.27274, "trades": 185, "taker_buy_base": 174509.0, "taker_buy_quote": 9064.33007 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.05174, "high": 0.05183, "low": 0.05108, "close": 0.05113, "volume": 144614.0, "close_time": 1773215999999, "quote_volume": 7435.05918, "trades": 135, "taker_buy_base": 90231.0, "taker_buy_quote": 4643.05561 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.05113, "high": 0.05181, "low": 0.05027, "close": 0.05163, "volume": 355692.0, "close_time": 1773219599999, "quote_volume": 18188.89784, "trades": 362, "taker_buy_base": 166166.0, "taker_buy_quote": 8501.34015 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.05162, "high": 0.05162, "low": 0.05035, "close": 0.05087, "volume": 192287.0, "close_time": 1773223199999, "quote_volume": 9765.55119, "trades": 208, "taker_buy_base": 71939.0, "taker_buy_quote": 3655.21109 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.05096, "high": 0.05118, "low": 0.05017, "close": 0.05032, "volume": 121314.0, "close_time": 1773226799999, "quote_volume": 6154.86512, "trades": 156, "taker_buy_base": 66952.0, "taker_buy_quote": 3402.48021 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.05034, "high": 0.05056, "low": 0.04967, "close": 0.05043, "volume": 283681.0, "close_time": 1773230399999, "quote_volume": 14214.63424, "trades": 215, "taker_buy_base": 83698.0, "taker_buy_quote": 4204.1509 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.05052, "high": 0.05176, "low": 0.0505, "close": 0.05129, "volume": 382953.0, "close_time": 1773233999999, "quote_volume": 19541.17299, "trades": 338, "taker_buy_base": 214172.0, "taker_buy_quote": 10938.14765 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.05115, "high": 0.0519, "low": 0.05074, "close": 0.05098, "volume": 185096.0, "close_time": 1773237599999, "quote_volume": 9462.86122, "trades": 216, "taker_buy_base": 71285.0, "taker_buy_quote": 3649.77588 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.05119, "high": 0.05178, "low": 0.05095, "close": 0.05095, "volume": 278414.0, "close_time": 1773241199999, "quote_volume": 14296.00139, "trades": 364, "taker_buy_base": 133063.0, "taker_buy_quote": 6835.22822 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.05101, "high": 0.05156, "low": 0.05081, "close": 0.05085, "volume": 241925.0, "close_time": 1773244799999, "quote_volume": 12381.20264, "trades": 293, "taker_buy_base": 125621.0, "taker_buy_quote": 6434.25714 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.05087, "high": 0.05136, "low": 0.05045, "close": 0.05079, "volume": 108468.0, "close_time": 1773248399999, "quote_volume": 5504.67492, "trades": 156, "taker_buy_base": 56910.0, "taker_buy_quote": 2884.82681 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.05082, "high": 0.05083, "low": 0.05028, "close": 0.05036, "volume": 55736.0, "close_time": 1773251999999, "quote_volume": 2818.3774, "trades": 97, "taker_buy_base": 26074.0, "taker_buy_quote": 1320.02035 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.05035, "high": 0.05099, "low": 0.04998, "close": 0.05091, "volume": 134211.0, "close_time": 1773255599999, "quote_volume": 6779.45121, "trades": 162, "taker_buy_base": 61464.0, "taker_buy_quote": 3109.77521 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.05087, "high": 0.05102, "low": 0.05049, "close": 0.0505, "volume": 62195.0, "close_time": 1773259199999, "quote_volume": 3152.64438, "trades": 69, "taker_buy_base": 22039.0, "taker_buy_quote": 1117.09022 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.05044, "high": 0.05065, "low": 0.05026, "close": 0.05044, "volume": 56032.0, "close_time": 1773262799999, "quote_volume": 2827.67565, "trades": 76, "taker_buy_base": 42488.0, "taker_buy_quote": 2144.81841 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.05033, "high": 0.05065, "low": 0.04997, "close": 0.05044, "volume": 117192.0, "close_time": 1773266399999, "quote_volume": 5891.43172, "trades": 80, "taker_buy_base": 57879.0, "taker_buy_quote": 2913.31479 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.05046, "high": 0.05054, "low": 0.05011, "close": 0.05014, "volume": 66929.0, "close_time": 1773269999999, "quote_volume": 3367.1646, "trades": 78, "taker_buy_base": 28490.0, "taker_buy_quote": 1434.10473 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.05017, "high": 0.05017, "low": 0.04904, "close": 0.04936, "volume": 144830.0, "close_time": 1773273599999, "quote_volume": 7166.13906, "trades": 152, "taker_buy_base": 62784.0, "taker_buy_quote": 3106.11685 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.04924, "high": 0.05045, "low": 0.04903, "close": 0.04947, "volume": 1141440.0, "close_time": 1773277199999, "quote_volume": 56600.73106, "trades": 832, "taker_buy_base": 596888.0, "taker_buy_quote": 29588.74537 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.04957, "high": 0.0504, "low": 0.04957, "close": 0.05001, "volume": 91113.0, "close_time": 1773280799999, "quote_volume": 4542.34324, "trades": 108, "taker_buy_base": 48514.0, "taker_buy_quote": 2420.68437 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.04977, "high": 0.05028, "low": 0.04952, "close": 0.05028, "volume": 88329.0, "close_time": 1773284399999, "quote_volume": 4407.6813, "trades": 138, "taker_buy_base": 47967.0, "taker_buy_quote": 2390.21649 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.05028, "high": 0.05078, "low": 0.04924, "close": 0.04936, "volume": 138209.0, "close_time": 1773287999999, "quote_volume": 6889.51565, "trades": 166, "taker_buy_base": 70478.0, "taker_buy_quote": 3508.03944 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.04957, "high": 0.04999, "low": 0.04873, "close": 0.04914, "volume": 280973.0, "close_time": 1773291599999, "quote_volume": 13835.27074, "trades": 248, "taker_buy_base": 88541.0, "taker_buy_quote": 4367.11519 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.04908, "high": 0.04916, "low": 0.0482, "close": 0.04847, "volume": 287506.0, "close_time": 1773295199999, "quote_volume": 13969.17759, "trades": 269, "taker_buy_base": 116636.0, "taker_buy_quote": 5657.55327 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.04842, "high": 0.04854, "low": 0.04818, "close": 0.04832, "volume": 75414.0, "close_time": 1773298799999, "quote_volume": 3645.91184, "trades": 76, "taker_buy_base": 37485.0, "taker_buy_quote": 1811.91249 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.04813, "high": 0.04879, "low": 0.04812, "close": 0.04876, "volume": 162117.0, "close_time": 1773302399999, "quote_volume": 7862.82006, "trades": 153, "taker_buy_base": 123419.0, "taker_buy_quote": 5990.44522 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.04877, "high": 0.04891, "low": 0.04806, "close": 0.04856, "volume": 106075.0, "close_time": 1773305999999, "quote_volume": 5153.22728, "trades": 104, "taker_buy_base": 29975.0, "taker_buy_quote": 1455.85453 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.04842, "high": 0.04866, "low": 0.048, "close": 0.04823, "volume": 671608.0, "close_time": 1773309599999, "quote_volume": 32398.25995, "trades": 208, "taker_buy_base": 173933.0, "taker_buy_quote": 8388.77892 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.04837, "high": 0.04838, "low": 0.04736, "close": 0.04741, "volume": 304175.0, "close_time": 1773313199999, "quote_volume": 14493.12106, "trades": 234, "taker_buy_base": 197959.0, "taker_buy_quote": 9427.18185 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.04748, "high": 0.04748, "low": 0.04646, "close": 0.04648, "volume": 213249.0, "close_time": 1773316799999, "quote_volume": 10042.33263, "trades": 169, "taker_buy_base": 76966.0, "taker_buy_quote": 3618.86412 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.04647, "high": 0.04859, "low": 0.04603, "close": 0.04777, "volume": 979767.0, "close_time": 1773320399999, "quote_volume": 46586.64979, "trades": 622, "taker_buy_base": 619381.0, "taker_buy_quote": 29501.16475 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.04765, "high": 0.05799, "low": 0.04753, "close": 0.05047, "volume": 7757034.0, "close_time": 1773323999999, "quote_volume": 403184.65605, "trades": 4179, "taker_buy_base": 4153761.0, "taker_buy_quote": 215701.93967 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.05052, "high": 0.05076, "low": 0.04887, "close": 0.04911, "volume": 818106.0, "close_time": 1773327599999, "quote_volume": 40668.00642, "trades": 563, "taker_buy_base": 342369.0, "taker_buy_quote": 17047.9584 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.04912, "high": 0.04939, "low": 0.04773, "close": 0.0482, "volume": 358542.0, "close_time": 1773331199999, "quote_volume": 17406.66975, "trades": 316, "taker_buy_base": 161335.0, "taker_buy_quote": 7842.28998 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.04823, "high": 0.05002, "low": 0.048, "close": 0.04887, "volume": 1062727.0, "close_time": 1773334799999, "quote_volume": 52199.58741, "trades": 522, "taker_buy_base": 321850.0, "taker_buy_quote": 15822.88062 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.04886, "high": 0.04998, "low": 0.04751, "close": 0.04809, "volume": 2843648.0, "close_time": 1773338399999, "quote_volume": 137990.40357, "trades": 1568, "taker_buy_base": 1276893.0, "taker_buy_quote": 62129.02357 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.04798, "high": 0.04814, "low": 0.04782, "close": 0.04795, "volume": 139487.0, "close_time": 1773341999999, "quote_volume": 6692.53376, "trades": 126, "taker_buy_base": 51960.0, "taker_buy_quote": 2493.43918 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.04801, "high": 0.04804, "low": 0.04769, "close": 0.04788, "volume": 103883.0, "close_time": 1773345599999, "quote_volume": 4973.35394, "trades": 95, "taker_buy_base": 43841.0, "taker_buy_quote": 2098.76713 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.04785, "high": 0.04785, "low": 0.04723, "close": 0.04738, "volume": 37052.0, "close_time": 1773349199999, "quote_volume": 1757.72703, "trades": 42, "taker_buy_base": 3730.0, "taker_buy_quote": 176.55682 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.04734, "high": 0.04777, "low": 0.04734, "close": 0.04751, "volume": 79345.0, "close_time": 1773352799999, "quote_volume": 3780.16918, "trades": 78, "taker_buy_base": 28948.0, "taker_buy_quote": 1380.09733 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.04754, "high": 0.04754, "low": 0.04654, "close": 0.04676, "volume": 85964.0, "close_time": 1773356399999, "quote_volume": 4033.8526, "trades": 110, "taker_buy_base": 35448.0, "taker_buy_quote": 1662.91804 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.04679, "high": 0.04718, "low": 0.04663, "close": 0.04701, "volume": 120723.0, "close_time": 1773359999999, "quote_volume": 5669.15063, "trades": 79, "taker_buy_base": 80351.0, "taker_buy_quote": 3773.90153 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0469, "high": 0.04747, "low": 0.04672, "close": 0.047, "volume": 123075.0, "close_time": 1773363599999, "quote_volume": 5808.93692, "trades": 139, "taker_buy_base": 75393.0, "taker_buy_quote": 3560.68879 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.04688, "high": 0.04688, "low": 0.04643, "close": 0.04671, "volume": 40428.0, "close_time": 1773367199999, "quote_volume": 1886.85798, "trades": 51, "taker_buy_base": 15699.0, "taker_buy_quote": 732.88705 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.04678, "high": 0.04717, "low": 0.04637, "close": 0.04693, "volume": 108607.0, "close_time": 1773370799999, "quote_volume": 5081.43108, "trades": 121, "taker_buy_base": 50271.0, "taker_buy_quote": 2346.18849 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.04694, "high": 0.04706, "low": 0.04636, "close": 0.04678, "volume": 61282.0, "close_time": 1773374399999, "quote_volume": 2863.78088, "trades": 61, "taker_buy_base": 20998.0, "taker_buy_quote": 982.55834 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.04678, "high": 0.0469, "low": 0.04613, "close": 0.04629, "volume": 120064.0, "close_time": 1773377999999, "quote_volume": 5574.12691, "trades": 137, "taker_buy_base": 34549.0, "taker_buy_quote": 1601.71638 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.04625, "high": 0.04625, "low": 0.04571, "close": 0.04589, "volume": 46255.0, "close_time": 1773381599999, "quote_volume": 2122.71285, "trades": 58, "taker_buy_base": 25232.0, "taker_buy_quote": 1158.66672 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.04579, "high": 0.04645, "low": 0.04577, "close": 0.04603, "volume": 149355.0, "close_time": 1773385199999, "quote_volume": 6882.24166, "trades": 96, "taker_buy_base": 56444.0, "taker_buy_quote": 2610.71759 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.04604, "high": 0.0464, "low": 0.04581, "close": 0.04611, "volume": 188133.0, "close_time": 1773388799999, "quote_volume": 8670.95282, "trades": 209, "taker_buy_base": 69862.0, "taker_buy_quote": 3215.89915 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.04609, "high": 0.04639, "low": 0.04577, "close": 0.04636, "volume": 49152.0, "close_time": 1773392399999, "quote_volume": 2258.90977, "trades": 53, "taker_buy_base": 13010.0, "taker_buy_quote": 599.75694 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.04633, "high": 0.04658, "low": 0.04602, "close": 0.04637, "volume": 143695.0, "close_time": 1773395999999, "quote_volume": 6659.72606, "trades": 123, "taker_buy_base": 65290.0, "taker_buy_quote": 3025.872 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.04641, "high": 0.04765, "low": 0.04638, "close": 0.04669, "volume": 218719.0, "close_time": 1773399599999, "quote_volume": 10295.69316, "trades": 179, "taker_buy_base": 144780.0, "taker_buy_quote": 6816.67578 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.04669, "high": 0.0467, "low": 0.04611, "close": 0.04652, "volume": 128350.0, "close_time": 1773403199999, "quote_volume": 5967.39521, "trades": 134, "taker_buy_base": 62804.0, "taker_buy_quote": 2919.39103 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.04653, "high": 0.04653, "low": 0.04616, "close": 0.04641, "volume": 47837.0, "close_time": 1773406799999, "quote_volume": 2219.00548, "trades": 61, "taker_buy_base": 25100.0, "taker_buy_quote": 1164.68759 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.04639, "high": 0.04739, "low": 0.04628, "close": 0.0467, "volume": 213373.0, "close_time": 1773410399999, "quote_volume": 9992.0864, "trades": 197, "taker_buy_base": 128007.0, "taker_buy_quote": 5993.4197 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.04684, "high": 0.04717, "low": 0.04654, "close": 0.0466, "volume": 262474.0, "close_time": 1773413999999, "quote_volume": 12307.9926, "trades": 229, "taker_buy_base": 100543.0, "taker_buy_quote": 4712.48548 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.04668, "high": 0.04766, "low": 0.04629, "close": 0.04724, "volume": 495589.0, "close_time": 1773417599999, "quote_volume": 23356.28479, "trades": 383, "taker_buy_base": 240322.0, "taker_buy_quote": 11337.44503 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.04728, "high": 0.04739, "low": 0.04686, "close": 0.04706, "volume": 103130.0, "close_time": 1773421199999, "quote_volume": 4866.66584, "trades": 100, "taker_buy_base": 52944.0, "taker_buy_quote": 2501.48239 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0461, "close": 0.04627, "volume": 130878.0, "close_time": 1773424799999, "quote_volume": 6089.14835, "trades": 97, "taker_buy_base": 73663.0, "taker_buy_quote": 3418.81946 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.04639, "high": 0.04671, "low": 0.04618, "close": 0.04665, "volume": 264458.0, "close_time": 1773428399999, "quote_volume": 12275.23922, "trades": 219, "taker_buy_base": 146013.0, "taker_buy_quote": 6775.38601 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.04658, "high": 0.0468, "low": 0.04615, "close": 0.04672, "volume": 76023.0, "close_time": 1773431999999, "quote_volume": 3528.95145, "trades": 85, "taker_buy_base": 22756.0, "taker_buy_quote": 1055.59625 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.04687, "high": 0.0472, "low": 0.04648, "close": 0.04666, "volume": 59828.0, "close_time": 1773435599999, "quote_volume": 2805.74042, "trades": 75, "taker_buy_base": 37888.0, "taker_buy_quote": 1777.22249 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0466, "high": 0.04668, "low": 0.04645, "close": 0.04668, "volume": 39966.0, "close_time": 1773439199999, "quote_volume": 1861.51904, "trades": 30, "taker_buy_base": 16498.0, "taker_buy_quote": 768.16717 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.04675, "high": 0.04681, "low": 0.04642, "close": 0.04642, "volume": 44861.0, "close_time": 1773442799999, "quote_volume": 2092.52486, "trades": 50, "taker_buy_base": 25623.0, "taker_buy_quote": 1195.21206 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.04648, "high": 0.04664, "low": 0.0462, "close": 0.04651, "volume": 95325.0, "close_time": 1773446399999, "quote_volume": 4430.21738, "trades": 68, "taker_buy_base": 45889.0, "taker_buy_quote": 2130.60892 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.04631, "high": 0.04646, "low": 0.04606, "close": 0.04608, "volume": 126702.0, "close_time": 1773449999999, "quote_volume": 5865.00416, "trades": 94, "taker_buy_base": 72562.0, "taker_buy_quote": 3357.73944 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.04606, "high": 0.04721, "low": 0.04591, "close": 0.04684, "volume": 116776.0, "close_time": 1773453599999, "quote_volume": 5443.46413, "trades": 107, "taker_buy_base": 65896.0, "taker_buy_quote": 3070.81548 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.04668, "high": 0.0469, "low": 0.04649, "close": 0.0469, "volume": 76348.0, "close_time": 1773457199999, "quote_volume": 3567.35079, "trades": 58, "taker_buy_base": 44022.0, "taker_buy_quote": 2058.23156 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.04712, "high": 0.04789, "low": 0.04688, "close": 0.04731, "volume": 182749.0, "close_time": 1773460799999, "quote_volume": 8679.72977, "trades": 119, "taker_buy_base": 83017.0, "taker_buy_quote": 3948.84228 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.04731, "high": 0.04801, "low": 0.04715, "close": 0.04757, "volume": 152225.0, "close_time": 1773464399999, "quote_volume": 7254.8192, "trades": 97, "taker_buy_base": 79769.0, "taker_buy_quote": 3802.32475 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0475, "high": 0.04803, "low": 0.04727, "close": 0.04793, "volume": 144744.0, "close_time": 1773467999999, "quote_volume": 6903.89652, "trades": 107, "taker_buy_base": 88627.0, "taker_buy_quote": 4233.54447 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.04778, "high": 0.04888, "low": 0.04754, "close": 0.04858, "volume": 572804.0, "close_time": 1773471599999, "quote_volume": 27658.83078, "trades": 328, "taker_buy_base": 247422.0, "taker_buy_quote": 11950.78365 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.04866, "high": 0.0487, "low": 0.04694, "close": 0.04712, "volume": 467627.0, "close_time": 1773475199999, "quote_volume": 22257.77719, "trades": 299, "taker_buy_base": 249017.0, "taker_buy_quote": 11841.29454 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.04745, "high": 0.04801, "low": 0.04727, "close": 0.04783, "volume": 219320.0, "close_time": 1773478799999, "quote_volume": 10462.24945, "trades": 202, "taker_buy_base": 102662.0, "taker_buy_quote": 4900.68618 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.04796, "high": 0.04835, "low": 0.0472, "close": 0.04735, "volume": 234407.0, "close_time": 1773482399999, "quote_volume": 11233.62285, "trades": 159, "taker_buy_base": 128590.0, "taker_buy_quote": 6161.36553 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.04728, "high": 0.04799, "low": 0.04703, "close": 0.04782, "volume": 124900.0, "close_time": 1773485999999, "quote_volume": 5934.03046, "trades": 111, "taker_buy_base": 45871.0, "taker_buy_quote": 2178.06924 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.04786, "high": 0.04826, "low": 0.04735, "close": 0.04751, "volume": 248714.0, "close_time": 1773489599999, "quote_volume": 11883.41597, "trades": 221, "taker_buy_base": 108250.0, "taker_buy_quote": 5185.57403 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.04758, "high": 0.04834, "low": 0.04752, "close": 0.04792, "volume": 176473.0, "close_time": 1773493199999, "quote_volume": 8457.52849, "trades": 140, "taker_buy_base": 72312.0, "taker_buy_quote": 3460.41895 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.04778, "high": 0.04792, "low": 0.04745, "close": 0.0477, "volume": 173416.0, "close_time": 1773496799999, "quote_volume": 8277.6051, "trades": 117, "taker_buy_base": 87306.0, "taker_buy_quote": 4170.53152 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0476, "high": 0.04762, "low": 0.0472, "close": 0.04729, "volume": 125349.0, "close_time": 1773500399999, "quote_volume": 5946.14421, "trades": 98, "taker_buy_base": 78384.0, "taker_buy_quote": 3718.22224 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.04731, "high": 0.04738, "low": 0.04626, "close": 0.04677, "volume": 403320.0, "close_time": 1773503999999, "quote_volume": 18820.56041, "trades": 259, "taker_buy_base": 179690.0, "taker_buy_quote": 8365.2208 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.04673, "high": 0.0477, "low": 0.04649, "close": 0.0471, "volume": 220452.0, "close_time": 1773507599999, "quote_volume": 10372.74929, "trades": 147, "taker_buy_base": 129365.0, "taker_buy_quote": 6088.92802 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.04702, "high": 0.04727, "low": 0.04681, "close": 0.04694, "volume": 254871.0, "close_time": 1773511199999, "quote_volume": 11997.14191, "trades": 157, "taker_buy_base": 66257.0, "taker_buy_quote": 3115.13994 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.04693, "high": 0.04727, "low": 0.04675, "close": 0.04684, "volume": 182926.0, "close_time": 1773514799999, "quote_volume": 8599.44429, "trades": 149, "taker_buy_base": 89415.0, "taker_buy_quote": 4201.04898 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.04684, "high": 0.04716, "low": 0.04649, "close": 0.0468, "volume": 196822.0, "close_time": 1773518399999, "quote_volume": 9224.90655, "trades": 184, "taker_buy_base": 110306.0, "taker_buy_quote": 5172.88454 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.04663, "high": 0.04665, "low": 0.04622, "close": 0.04625, "volume": 72572.0, "close_time": 1773521999999, "quote_volume": 3374.48604, "trades": 40, "taker_buy_base": 10865.0, "taker_buy_quote": 504.55122 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.04613, "high": 0.04677, "low": 0.04608, "close": 0.04631, "volume": 156670.0, "close_time": 1773525599999, "quote_volume": 7271.23917, "trades": 133, "taker_buy_base": 96424.0, "taker_buy_quote": 4477.23158 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.04637, "high": 0.0466, "low": 0.04633, "close": 0.04648, "volume": 91798.0, "close_time": 1773529199999, "quote_volume": 4264.86496, "trades": 66, "taker_buy_base": 20819.0, "taker_buy_quote": 967.97064 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.04644, "high": 0.04647, "low": 0.04561, "close": 0.04599, "volume": 235813.0, "close_time": 1773532799999, "quote_volume": 10862.04534, "trades": 193, "taker_buy_base": 134140.0, "taker_buy_quote": 6182.31876 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.04603, "high": 0.04719, "low": 0.04603, "close": 0.04637, "volume": 258801.0, "close_time": 1773536399999, "quote_volume": 12049.07577, "trades": 176, "taker_buy_base": 159373.0, "taker_buy_quote": 7413.86471 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.04633, "high": 0.04633, "low": 0.04578, "close": 0.04617, "volume": 191577.0, "close_time": 1773539999999, "quote_volume": 8812.93749, "trades": 143, "taker_buy_base": 66265.0, "taker_buy_quote": 3048.74058 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.04629, "high": 0.04632, "low": 0.04608, "close": 0.04622, "volume": 96690.0, "close_time": 1773543599999, "quote_volume": 4467.673, "trades": 90, "taker_buy_base": 31241.0, "taker_buy_quote": 1442.84993 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.04629, "high": 0.04692, "low": 0.04618, "close": 0.04675, "volume": 105788.0, "close_time": 1773547199999, "quote_volume": 4919.92688, "trades": 105, "taker_buy_base": 43141.0, "taker_buy_quote": 2005.49167 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.04668, "high": 0.04678, "low": 0.04582, "close": 0.04628, "volume": 177804.0, "close_time": 1773550799999, "quote_volume": 8242.06379, "trades": 120, "taker_buy_base": 105181.0, "taker_buy_quote": 4865.1045 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.04639, "high": 0.0465, "low": 0.0449, "close": 0.04542, "volume": 427943.0, "close_time": 1773554399999, "quote_volume": 19562.05179, "trades": 179, "taker_buy_base": 282817.0, "taker_buy_quote": 12935.47575 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.04534, "high": 0.04543, "low": 0.04423, "close": 0.04423, "volume": 311085.0, "close_time": 1773557999999, "quote_volume": 13976.75949, "trades": 248, "taker_buy_base": 168163.0, "taker_buy_quote": 7566.64058 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.04429, "high": 0.04429, "low": 0.04323, "close": 0.04361, "volume": 356405.0, "close_time": 1773561599999, "quote_volume": 15609.09596, "trades": 239, "taker_buy_base": 168677.0, "taker_buy_quote": 7399.17811 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.04377, "high": 0.04395, "low": 0.0437, "close": 0.04384, "volume": 105206.0, "close_time": 1773565199999, "quote_volume": 4610.56886, "trades": 64, "taker_buy_base": 54044.0, "taker_buy_quote": 2369.44178 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.04389, "high": 0.04394, "low": 0.04352, "close": 0.04354, "volume": 96678.0, "close_time": 1773568799999, "quote_volume": 4231.87727, "trades": 67, "taker_buy_base": 46677.0, "taker_buy_quote": 2044.29384 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.04343, "high": 0.0436, "low": 0.04326, "close": 0.04342, "volume": 92197.0, "close_time": 1773572399999, "quote_volume": 4002.627, "trades": 76, "taker_buy_base": 48267.0, "taker_buy_quote": 2095.32251 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.04335, "high": 0.04358, "low": 0.04267, "close": 0.04356, "volume": 359548.0, "close_time": 1773575999999, "quote_volume": 15504.13936, "trades": 212, "taker_buy_base": 154900.0, "taker_buy_quote": 6677.59309 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.04353, "high": 0.04372, "low": 0.04321, "close": 0.04356, "volume": 110087.0, "close_time": 1773579599999, "quote_volume": 4779.99685, "trades": 73, "taker_buy_base": 50561.0, "taker_buy_quote": 2196.23224 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.04353, "high": 0.04353, "low": 0.0429, "close": 0.0429, "volume": 59113.0, "close_time": 1773583199999, "quote_volume": 2555.0486, "trades": 56, "taker_buy_base": 27209.0, "taker_buy_quote": 1175.7493 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.04289, "high": 0.04292, "low": 0.0424, "close": 0.04254, "volume": 79409.0, "close_time": 1773586799999, "quote_volume": 3385.80859, "trades": 75, "taker_buy_base": 28996.0, "taker_buy_quote": 1236.70284 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.04252, "high": 0.04252, "low": 0.04223, "close": 0.04225, "volume": 110658.0, "close_time": 1773590399999, "quote_volume": 4688.12595, "trades": 60, "taker_buy_base": 41401.0, "taker_buy_quote": 1753.6684 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.04226, "high": 0.04268, "low": 0.04226, "close": 0.04266, "volume": 67384.0, "close_time": 1773593999999, "quote_volume": 2862.77727, "trades": 58, "taker_buy_base": 43426.0, "taker_buy_quote": 1844.88593 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.04273, "high": 0.04339, "low": 0.04237, "close": 0.04321, "volume": 175056.0, "close_time": 1773597599999, "quote_volume": 7526.24823, "trades": 115, "taker_buy_base": 114922.0, "taker_buy_quote": 4944.17602 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.04308, "high": 0.0432, "low": 0.04279, "close": 0.04281, "volume": 58730.0, "close_time": 1773601199999, "quote_volume": 2524.25993, "trades": 57, "taker_buy_base": 15596.0, "taker_buy_quote": 670.93316 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.04257, "high": 0.04257, "low": 0.04219, "close": 0.04221, "volume": 81149.0, "close_time": 1773604799999, "quote_volume": 3434.11207, "trades": 70, "taker_buy_base": 41008.0, "taker_buy_quote": 1735.49001 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.04213, "high": 0.04255, "low": 0.04212, "close": 0.04229, "volume": 66601.0, "close_time": 1773608399999, "quote_volume": 2814.7832, "trades": 56, "taker_buy_base": 30400.0, "taker_buy_quote": 1286.41624 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.04236, "high": 0.04243, "low": 0.04173, "close": 0.04196, "volume": 305181.0, "close_time": 1773611999999, "quote_volume": 12819.52554, "trades": 153, "taker_buy_base": 120643.0, "taker_buy_quote": 5071.27586 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.04202, "high": 0.04266, "low": 0.04196, "close": 0.04242, "volume": 244235.0, "close_time": 1773615599999, "quote_volume": 10355.9977, "trades": 158, "taker_buy_base": 151303.0, "taker_buy_quote": 6413.78888 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.04236, "high": 0.04249, "low": 0.04159, "close": 0.04185, "volume": 484168.0, "close_time": 1773619199999, "quote_volume": 20293.09563, "trades": 321, "taker_buy_base": 234220.0, "taker_buy_quote": 9813.6856 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.04181, "high": 0.04181, "low": 0.04094, "close": 0.04143, "volume": 195740.0, "close_time": 1773622799999, "quote_volume": 8083.13519, "trades": 129, "taker_buy_base": 89669.0, "taker_buy_quote": 3697.75091 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.04134, "high": 0.04191, "low": 0.041, "close": 0.04167, "volume": 346761.0, "close_time": 1773626399999, "quote_volume": 14372.56289, "trades": 149, "taker_buy_base": 162635.0, "taker_buy_quote": 6745.40252 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.04171, "high": 0.04198, "low": 0.04148, "close": 0.04153, "volume": 48523.0, "close_time": 1773629999999, "quote_volume": 2021.52179, "trades": 52, "taker_buy_base": 21164.0, "taker_buy_quote": 881.96886 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.04144, "high": 0.04187, "low": 0.04138, "close": 0.04141, "volume": 121364.0, "close_time": 1773633599999, "quote_volume": 5052.04275, "trades": 104, "taker_buy_base": 77163.0, "taker_buy_quote": 3208.42636 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.04133, "high": 0.0414, "low": 0.04114, "close": 0.04125, "volume": 112507.0, "close_time": 1773637199999, "quote_volume": 4640.25123, "trades": 67, "taker_buy_base": 56665.0, "taker_buy_quote": 2337.40394 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.04116, "high": 0.04146, "low": 0.04112, "close": 0.04141, "volume": 98877.0, "close_time": 1773640799999, "quote_volume": 4078.93172, "trades": 44, "taker_buy_base": 44408.0, "taker_buy_quote": 1831.76114 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.04127, "high": 0.04139, "low": 0.04056, "close": 0.04056, "volume": 115015.0, "close_time": 1773644399999, "quote_volume": 4708.86796, "trades": 80, "taker_buy_base": 31628.0, "taker_buy_quote": 1293.25207 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.04054, "high": 0.04077, "low": 0.03978, "close": 0.04031, "volume": 234711.0, "close_time": 1773647999999, "quote_volume": 9457.4274, "trades": 134, "taker_buy_base": 80042.0, "taker_buy_quote": 3233.99111 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.04039, "high": 0.04049, "low": 0.04008, "close": 0.04035, "volume": 242127.0, "close_time": 1773651599999, "quote_volume": 9759.35532, "trades": 97, "taker_buy_base": 67836.0, "taker_buy_quote": 2733.16345 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.04024, "high": 0.04038, "low": 0.04018, "close": 0.04032, "volume": 16794.0, "close_time": 1773655199999, "quote_volume": 676.39011, "trades": 26, "taker_buy_base": 7566.0, "taker_buy_quote": 304.77434 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.04039, "high": 0.04068, "low": 0.04036, "close": 0.04067, "volume": 118171.0, "close_time": 1773658799999, "quote_volume": 4782.61055, "trades": 74, "taker_buy_base": 45419.0, "taker_buy_quote": 1837.70384 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.04068, "high": 0.04111, "low": 0.04058, "close": 0.04058, "volume": 385460.0, "close_time": 1773662399999, "quote_volume": 15735.69037, "trades": 90, "taker_buy_base": 70607.0, "taker_buy_quote": 2885.02125 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.04054, "high": 0.04093, "low": 0.04052, "close": 0.04092, "volume": 153423.0, "close_time": 1773665999999, "quote_volume": 6250.15154, "trades": 88, "taker_buy_base": 80635.0, "taker_buy_quote": 3285.18797 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.041, "high": 0.04229, "low": 0.04072, "close": 0.04179, "volume": 795619.0, "close_time": 1773669599999, "quote_volume": 33222.22293, "trades": 266, "taker_buy_base": 540983.0, "taker_buy_quote": 22618.59721 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.042, "high": 0.04248, "low": 0.04087, "close": 0.041, "volume": 306610.0, "close_time": 1773673199999, "quote_volume": 12756.10147, "trades": 174, "taker_buy_base": 123459.0, "taker_buy_quote": 5132.6664 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.04104, "high": 0.04106, "low": 0.04026, "close": 0.0403, "volume": 170457.0, "close_time": 1773676799999, "quote_volume": 6919.72565, "trades": 127, "taker_buy_base": 84173.0, "taker_buy_quote": 3425.31688 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.04031, "high": 0.04062, "low": 0.03998, "close": 0.04059, "volume": 312681.0, "close_time": 1773680399999, "quote_volume": 12661.458, "trades": 83, "taker_buy_base": 66295.0, "taker_buy_quote": 2676.6605 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.04056, "high": 0.04084, "low": 0.04038, "close": 0.04061, "volume": 66645.0, "close_time": 1773683999999, "quote_volume": 2707.99372, "trades": 60, "taker_buy_base": 35243.0, "taker_buy_quote": 1431.60091 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0406, "high": 0.04075, "low": 0.04051, "close": 0.04054, "volume": 64667.0, "close_time": 1773687599999, "quote_volume": 2627.19631, "trades": 51, "taker_buy_base": 18084.0, "taker_buy_quote": 735.60243 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.04044, "high": 0.04065, "low": 0.04044, "close": 0.04064, "volume": 17861.0, "close_time": 1773691199999, "quote_volume": 724.9807, "trades": 17, "taker_buy_base": 16215.0, "taker_buy_quote": 658.20378 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.04038, "high": 0.04049, "low": 0.04036, "close": 0.0404, "volume": 55041.0, "close_time": 1773694799999, "quote_volume": 2225.55602, "trades": 35, "taker_buy_base": 29243.0, "taker_buy_quote": 1182.53656 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.04037, "high": 0.04051, "low": 0.04004, "close": 0.04028, "volume": 197885.0, "close_time": 1773698399999, "quote_volume": 7976.82077, "trades": 115, "taker_buy_base": 93284.0, "taker_buy_quote": 3760.70156 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.04028, "high": 0.04086, "low": 0.04028, "close": 0.04073, "volume": 274826.0, "close_time": 1773701999999, "quote_volume": 11163.11153, "trades": 140, "taker_buy_base": 123204.0, "taker_buy_quote": 5003.37303 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.04071, "high": 0.0408, "low": 0.04045, "close": 0.04072, "volume": 56122.0, "close_time": 1773705599999, "quote_volume": 2282.27896, "trades": 48, "taker_buy_base": 46469.0, "taker_buy_quote": 1890.96802 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.04053, "high": 0.04125, "low": 0.0399, "close": 0.04037, "volume": 481566.0, "close_time": 1773709199999, "quote_volume": 19491.53288, "trades": 267, "taker_buy_base": 276773.0, "taker_buy_quote": 11200.51887 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.04028, "high": 0.04105, "low": 0.03998, "close": 0.04048, "volume": 204949.0, "close_time": 1773712799999, "quote_volume": 8287.49363, "trades": 145, "taker_buy_base": 114304.0, "taker_buy_quote": 4626.30913 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.04042, "high": 0.04113, "low": 0.04019, "close": 0.04088, "volume": 383505.0, "close_time": 1773716399999, "quote_volume": 15616.23819, "trades": 189, "taker_buy_base": 227736.0, "taker_buy_quote": 9275.07873 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.04091, "high": 0.04143, "low": 0.04071, "close": 0.04142, "volume": 342075.0, "close_time": 1773719999999, "quote_volume": 14046.14091, "trades": 243, "taker_buy_base": 162647.0, "taker_buy_quote": 6678.23529 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.04149, "high": 0.04159, "low": 0.03918, "close": 0.04044, "volume": 1599522.0, "close_time": 1773723599999, "quote_volume": 64146.9365, "trades": 749, "taker_buy_base": 633161.0, "taker_buy_quote": 25330.47755 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.04055, "high": 0.04091, "low": 0.04002, "close": 0.04006, "volume": 320355.0, "close_time": 1773727199999, "quote_volume": 12945.35892, "trades": 196, "taker_buy_base": 161036.0, "taker_buy_quote": 6496.2213 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.04008, "high": 0.04133, "low": 0.04002, "close": 0.04105, "volume": 218100.0, "close_time": 1773730799999, "quote_volume": 8898.14253, "trades": 114, "taker_buy_base": 126652.0, "taker_buy_quote": 5167.70562 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.04104, "high": 0.04197, "low": 0.04085, "close": 0.04103, "volume": 267993.0, "close_time": 1773734399999, "quote_volume": 11117.53213, "trades": 175, "taker_buy_base": 113252.0, "taker_buy_quote": 4707.44935 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.04083, "high": 0.04118, "low": 0.04037, "close": 0.04084, "volume": 120297.0, "close_time": 1773737999999, "quote_volume": 4915.29276, "trades": 74, "taker_buy_base": 49487.0, "taker_buy_quote": 2022.00667 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0408, "high": 0.04082, "low": 0.04045, "close": 0.04076, "volume": 200302.0, "close_time": 1773741599999, "quote_volume": 8147.1839, "trades": 106, "taker_buy_base": 94042.0, "taker_buy_quote": 3824.79743 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.04085, "high": 0.04123, "low": 0.04082, "close": 0.04117, "volume": 145300.0, "close_time": 1773745199999, "quote_volume": 5953.84561, "trades": 78, "taker_buy_base": 66245.0, "taker_buy_quote": 2714.72137 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.04095, "high": 0.04095, "low": 0.0401, "close": 0.04027, "volume": 123274.0, "close_time": 1773748799999, "quote_volume": 4984.84198, "trades": 78, "taker_buy_base": 56210.0, "taker_buy_quote": 2276.51279 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.04029, "high": 0.04044, "low": 0.04016, "close": 0.04043, "volume": 46733.0, "close_time": 1773752399999, "quote_volume": 1882.92892, "trades": 43, "taker_buy_base": 19480.0, "taker_buy_quote": 785.38321 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0405, "high": 0.04066, "low": 0.0401, "close": 0.0403, "volume": 149671.0, "close_time": 1773755999999, "quote_volume": 6038.69658, "trades": 85, "taker_buy_base": 51912.0, "taker_buy_quote": 2094.78897 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.04028, "high": 0.0408, "low": 0.04016, "close": 0.04067, "volume": 103983.0, "close_time": 1773759599999, "quote_volume": 4205.48274, "trades": 59, "taker_buy_base": 46765.0, "taker_buy_quote": 1893.15053 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.04065, "high": 0.04068, "low": 0.04015, "close": 0.04023, "volume": 86883.0, "close_time": 1773763199999, "quote_volume": 3509.48263, "trades": 64, "taker_buy_base": 41239.0, "taker_buy_quote": 1668.19419 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.04024, "high": 0.04045, "low": 0.04008, "close": 0.04044, "volume": 49747.0, "close_time": 1773766799999, "quote_volume": 2001.08579, "trades": 51, "taker_buy_base": 40059.0, "taker_buy_quote": 1610.40618 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.04045, "high": 0.04051, "low": 0.04026, "close": 0.04029, "volume": 20604.0, "close_time": 1773770399999, "quote_volume": 833.4098, "trades": 17, "taker_buy_base": 16991.0, "taker_buy_quote": 687.22411 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.04029, "high": 0.04029, "low": 0.0401, "close": 0.0402, "volume": 26210.0, "close_time": 1773773999999, "quote_volume": 1053.41304, "trades": 25, "taker_buy_base": 17922.0, "taker_buy_quote": 720.6455 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.04013, "high": 0.04059, "low": 0.04007, "close": 0.04012, "volume": 158273.0, "close_time": 1773777599999, "quote_volume": 6371.56776, "trades": 97, "taker_buy_base": 53240.0, "taker_buy_quote": 2143.45835 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.04021, "high": 0.04038, "low": 0.04009, "close": 0.04037, "volume": 106455.0, "close_time": 1773781199999, "quote_volume": 4282.90746, "trades": 74, "taker_buy_base": 37325.0, "taker_buy_quote": 1503.79039 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.04039, "high": 0.04053, "low": 0.04018, "close": 0.04052, "volume": 134329.0, "close_time": 1773784799999, "quote_volume": 5429.72117, "trades": 65, "taker_buy_base": 41698.0, "taker_buy_quote": 1683.16146 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.04042, "high": 0.04077, "low": 0.04042, "close": 0.04077, "volume": 52362.0, "close_time": 1773788399999, "quote_volume": 2124.60257, "trades": 40, "taker_buy_base": 51992.0, "taker_buy_quote": 2109.58797 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.04072, "high": 0.04111, "low": 0.04059, "close": 0.04082, "volume": 99671.0, "close_time": 1773791999999, "quote_volume": 4072.21269, "trades": 63, "taker_buy_base": 42042.0, "taker_buy_quote": 1718.21744 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.04076, "high": 0.04076, "low": 0.04026, "close": 0.04026, "volume": 89826.0, "close_time": 1773795599999, "quote_volume": 3635.52351, "trades": 80, "taker_buy_base": 43475.0, "taker_buy_quote": 1758.41375 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.04026, "high": 0.04077, "low": 0.04019, "close": 0.04065, "volume": 33010.0, "close_time": 1773799199999, "quote_volume": 1337.11235, "trades": 30, "taker_buy_base": 19990.0, "taker_buy_quote": 812.62814 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.04067, "high": 0.04111, "low": 0.04059, "close": 0.04082, "volume": 82367.0, "close_time": 1773802799999, "quote_volume": 3361.87953, "trades": 61, "taker_buy_base": 40892.0, "taker_buy_quote": 1667.32531 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0408, "high": 0.04106, "low": 0.04078, "close": 0.04089, "volume": 114344.0, "close_time": 1773806399999, "quote_volume": 4679.38942, "trades": 68, "taker_buy_base": 36087.0, "taker_buy_quote": 1476.24004 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.04096, "high": 0.04143, "low": 0.04036, "close": 0.04046, "volume": 135259.0, "close_time": 1773809999999, "quote_volume": 5520.53789, "trades": 107, "taker_buy_base": 65298.0, "taker_buy_quote": 2660.40474 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.04054, "high": 0.04086, "low": 0.04033, "close": 0.04069, "volume": 170383.0, "close_time": 1773813599999, "quote_volume": 6927.31366, "trades": 92, "taker_buy_base": 116004.0, "taker_buy_quote": 4719.19758 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.04071, "high": 0.04105, "low": 0.04068, "close": 0.04093, "volume": 127250.0, "close_time": 1773817199999, "quote_volume": 5202.20589, "trades": 70, "taker_buy_base": 29091.0, "taker_buy_quote": 1188.8349 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.04087, "high": 0.04116, "low": 0.0405, "close": 0.04088, "volume": 158675.0, "close_time": 1773820799999, "quote_volume": 6471.09618, "trades": 105, "taker_buy_base": 34044.0, "taker_buy_quote": 1387.03637 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.04075, "high": 0.04101, "low": 0.04062, "close": 0.04086, "volume": 79556.0, "close_time": 1773824399999, "quote_volume": 3244.71504, "trades": 51, "taker_buy_base": 25254.0, "taker_buy_quote": 1029.87674 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0409, "high": 0.041, "low": 0.04044, "close": 0.04046, "volume": 147927.0, "close_time": 1773827999999, "quote_volume": 6029.57145, "trades": 98, "taker_buy_base": 57508.0, "taker_buy_quote": 2340.57951 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.04049, "high": 0.04095, "low": 0.04049, "close": 0.04071, "volume": 71562.0, "close_time": 1773831599999, "quote_volume": 2920.03015, "trades": 49, "taker_buy_base": 46995.0, "taker_buy_quote": 1918.91478 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.04083, "high": 0.04114, "low": 0.04041, "close": 0.04041, "volume": 675650.0, "close_time": 1773835199999, "quote_volume": 27654.66732, "trades": 267, "taker_buy_base": 480589.0, "taker_buy_quote": 19686.18375 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.04039, "high": 0.04055, "low": 0.0399, "close": 0.04021, "volume": 143546.0, "close_time": 1773838799999, "quote_volume": 5781.39142, "trades": 108, "taker_buy_base": 100669.0, "taker_buy_quote": 4051.34824 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.04032, "high": 0.0408, "low": 0.03988, "close": 0.04015, "volume": 680972.0, "close_time": 1773842399999, "quote_volume": 27502.60001, "trades": 303, "taker_buy_base": 247231.0, "taker_buy_quote": 9972.62437 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.04036, "high": 0.04049, "low": 0.04001, "close": 0.04001, "volume": 172101.0, "close_time": 1773845999999, "quote_volume": 6942.62282, "trades": 89, "taker_buy_base": 96364.0, "taker_buy_quote": 3887.1326 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.04003, "high": 0.04064, "low": 0.03995, "close": 0.04059, "volume": 668764.0, "close_time": 1773849599999, "quote_volume": 27000.10551, "trades": 197, "taker_buy_base": 556516.0, "taker_buy_quote": 22468.28522 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.04056, "high": 0.04056, "low": 0.04007, "close": 0.04039, "volume": 107697.0, "close_time": 1773853199999, "quote_volume": 4344.00883, "trades": 58, "taker_buy_base": 41469.0, "taker_buy_quote": 1669.71114 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.04042, "high": 0.04042, "low": 0.04004, "close": 0.0402, "volume": 444788.0, "close_time": 1773856799999, "quote_volume": 17890.38171, "trades": 254, "taker_buy_base": 197109.0, "taker_buy_quote": 7927.55399 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.04021, "high": 0.0404, "low": 0.0402, "close": 0.04027, "volume": 59840.0, "close_time": 1773860399999, "quote_volume": 2412.25358, "trades": 46, "taker_buy_base": 13129.0, "taker_buy_quote": 529.56667 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0404, "high": 0.04079, "low": 0.04036, "close": 0.0404, "volume": 421402.0, "close_time": 1773863999999, "quote_volume": 17075.08184, "trades": 168, "taker_buy_base": 216638.0, "taker_buy_quote": 8785.70398 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.04024, "high": 0.04066, "low": 0.04017, "close": 0.04034, "volume": 151457.0, "close_time": 1773867599999, "quote_volume": 6117.19024, "trades": 72, "taker_buy_base": 85232.0, "taker_buy_quote": 3441.47427 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.04033, "high": 0.04056, "low": 0.04029, "close": 0.04048, "volume": 99263.0, "close_time": 1773871199999, "quote_volume": 4016.12969, "trades": 74, "taker_buy_base": 34926.0, "taker_buy_quote": 1413.69231 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.04039, "high": 0.04059, "low": 0.04029, "close": 0.04034, "volume": 108100.0, "close_time": 1773874799999, "quote_volume": 4366.62578, "trades": 83, "taker_buy_base": 53812.0, "taker_buy_quote": 2174.47873 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.04036, "high": 0.04067, "low": 0.04026, "close": 0.04059, "volume": 103324.0, "close_time": 1773878399999, "quote_volume": 4173.41423, "trades": 59, "taker_buy_base": 64360.0, "taker_buy_quote": 2601.56063 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.04069, "high": 0.04109, "low": 0.0402, "close": 0.04021, "volume": 113024.0, "close_time": 1773881999999, "quote_volume": 4589.85432, "trades": 84, "taker_buy_base": 42905.0, "taker_buy_quote": 1741.66896 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.04021, "high": 0.04094, "low": 0.04001, "close": 0.04053, "volume": 674756.0, "close_time": 1773885599999, "quote_volume": 27354.23469, "trades": 263, "taker_buy_base": 573565.0, "taker_buy_quote": 23256.17955 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.04059, "high": 0.0408, "low": 0.0401, "close": 0.04046, "volume": 184857.0, "close_time": 1773889199999, "quote_volume": 7468.97117, "trades": 156, "taker_buy_base": 80311.0, "taker_buy_quote": 3248.60573 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.04053, "high": 0.04099, "low": 0.04044, "close": 0.04082, "volume": 191617.0, "close_time": 1773892799999, "quote_volume": 7797.16862, "trades": 130, "taker_buy_base": 113450.0, "taker_buy_quote": 4621.66293 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.04086, "high": 0.04095, "low": 0.04027, "close": 0.04055, "volume": 202935.0, "close_time": 1773896399999, "quote_volume": 8242.64778, "trades": 126, "taker_buy_base": 73471.0, "taker_buy_quote": 2985.24745 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.04055, "high": 0.04071, "low": 0.04016, "close": 0.04047, "volume": 476595.0, "close_time": 1773899999999, "quote_volume": 19240.49603, "trades": 249, "taker_buy_base": 131380.0, "taker_buy_quote": 5313.02881 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.04054, "high": 0.04092, "low": 0.0402, "close": 0.04043, "volume": 189773.0, "close_time": 1773903599999, "quote_volume": 7701.04439, "trades": 167, "taker_buy_base": 72853.0, "taker_buy_quote": 2956.30344 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.04043, "high": 0.04103, "low": 0.04039, "close": 0.04089, "volume": 271726.0, "close_time": 1773907199999, "quote_volume": 11071.78056, "trades": 138, "taker_buy_base": 131612.0, "taker_buy_quote": 5366.90583 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.04087, "high": 0.04122, "low": 0.04041, "close": 0.04071, "volume": 294536.0, "close_time": 1773910799999, "quote_volume": 12008.83265, "trades": 245, "taker_buy_base": 126356.0, "taker_buy_quote": 5152.43542 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.04077, "high": 0.04163, "low": 0.04073, "close": 0.04104, "volume": 307493.0, "close_time": 1773914399999, "quote_volume": 12689.75908, "trades": 208, "taker_buy_base": 123792.0, "taker_buy_quote": 5107.0428 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.04104, "high": 0.04247, "low": 0.041, "close": 0.04227, "volume": 937590.0, "close_time": 1773917999999, "quote_volume": 39333.68267, "trades": 489, "taker_buy_base": 563452.0, "taker_buy_quote": 23641.81221 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.04228, "high": 0.04334, "low": 0.0422, "close": 0.04319, "volume": 1156150.0, "close_time": 1773921599999, "quote_volume": 49441.45102, "trades": 492, "taker_buy_base": 572746.0, "taker_buy_quote": 24469.14469 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.04315, "high": 0.04339, "low": 0.0424, "close": 0.04258, "volume": 1090668.0, "close_time": 1773925199999, "quote_volume": 46682.74576, "trades": 500, "taker_buy_base": 463261.0, "taker_buy_quote": 19842.62608 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.04249, "high": 0.04323, "low": 0.04237, "close": 0.04296, "volume": 445155.0, "close_time": 1773928799999, "quote_volume": 19078.46833, "trades": 201, "taker_buy_base": 209958.0, "taker_buy_quote": 8996.86667 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.04311, "high": 0.04381, "low": 0.04279, "close": 0.04363, "volume": 322900.0, "close_time": 1773932399999, "quote_volume": 14022.72181, "trades": 183, "taker_buy_base": 156068.0, "taker_buy_quote": 6779.88207 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.04374, "high": 0.0442, "low": 0.04336, "close": 0.04415, "volume": 293615.0, "close_time": 1773935999999, "quote_volume": 12869.38608, "trades": 190, "taker_buy_base": 105994.0, "taker_buy_quote": 4641.84732 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.04422, "high": 0.04451, "low": 0.0438, "close": 0.044, "volume": 424567.0, "close_time": 1773939599999, "quote_volume": 18730.18163, "trades": 240, "taker_buy_base": 196540.0, "taker_buy_quote": 8673.29136 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.04408, "high": 0.04483, "low": 0.04391, "close": 0.04475, "volume": 333630.0, "close_time": 1773943199999, "quote_volume": 14832.07029, "trades": 198, "taker_buy_base": 131411.0, "taker_buy_quote": 5844.02421 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.04476, "high": 0.04501, "low": 0.04453, "close": 0.04463, "volume": 197642.0, "close_time": 1773946799999, "quote_volume": 8839.17619, "trades": 140, "taker_buy_base": 84856.0, "taker_buy_quote": 3793.9314 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.04473, "high": 0.04524, "low": 0.04436, "close": 0.04508, "volume": 271758.0, "close_time": 1773950399999, "quote_volume": 12178.53289, "trades": 186, "taker_buy_base": 161959.0, "taker_buy_quote": 7266.30018 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.04497, "high": 0.04545, "low": 0.04439, "close": 0.04498, "volume": 477795.0, "close_time": 1773953999999, "quote_volume": 21454.81745, "trades": 230, "taker_buy_base": 220887.0, "taker_buy_quote": 9901.10365 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.04499, "high": 0.04503, "low": 0.04444, "close": 0.04444, "volume": 341836.0, "close_time": 1773957599999, "quote_volume": 15287.46812, "trades": 131, "taker_buy_base": 167372.0, "taker_buy_quote": 7480.84226 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.04443, "high": 0.04514, "low": 0.04437, "close": 0.04458, "volume": 265090.0, "close_time": 1773961199999, "quote_volume": 11872.09762, "trades": 164, "taker_buy_base": 136628.0, "taker_buy_quote": 6116.43261 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.04452, "high": 0.04484, "low": 0.04429, "close": 0.04452, "volume": 126795.0, "close_time": 1773964799999, "quote_volume": 5651.02446, "trades": 109, "taker_buy_base": 62824.0, "taker_buy_quote": 2799.44745 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.04453, "high": 0.04476, "low": 0.04367, "close": 0.04476, "volume": 427481.0, "close_time": 1773968399999, "quote_volume": 18834.89916, "trades": 239, "taker_buy_base": 205565.0, "taker_buy_quote": 9053.97609 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.04477, "high": 0.04573, "low": 0.04447, "close": 0.04573, "volume": 289412.0, "close_time": 1773971999999, "quote_volume": 13082.30732, "trades": 140, "taker_buy_base": 128903.0, "taker_buy_quote": 5821.61555 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.04577, "high": 0.04644, "low": 0.04535, "close": 0.04591, "volume": 372127.0, "close_time": 1773975599999, "quote_volume": 17073.65966, "trades": 182, "taker_buy_base": 197050.0, "taker_buy_quote": 9035.76367 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.04608, "high": 0.0476, "low": 0.04561, "close": 0.04686, "volume": 1686739.0, "close_time": 1773979199999, "quote_volume": 78866.91153, "trades": 776, "taker_buy_base": 718807.0, "taker_buy_quote": 33573.17648 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.04682, "high": 0.04715, "low": 0.04576, "close": 0.04625, "volume": 1300345.0, "close_time": 1773982799999, "quote_volume": 60386.45419, "trades": 501, "taker_buy_base": 623050.0, "taker_buy_quote": 28937.25611 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.04633, "high": 0.04644, "low": 0.04569, "close": 0.04574, "volume": 382848.0, "close_time": 1773986399999, "quote_volume": 17591.00794, "trades": 267, "taker_buy_base": 145080.0, "taker_buy_quote": 6666.20258 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0457, "high": 0.04669, "low": 0.04544, "close": 0.04625, "volume": 267776.0, "close_time": 1773989999999, "quote_volume": 12318.05129, "trades": 177, "taker_buy_base": 140597.0, "taker_buy_quote": 6467.30829 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.04629, "high": 0.04629, "low": 0.04499, "close": 0.04512, "volume": 501067.0, "close_time": 1773993599999, "quote_volume": 22897.33752, "trades": 313, "taker_buy_base": 238886.0, "taker_buy_quote": 10923.30723 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.04514, "high": 0.04564, "low": 0.04506, "close": 0.04545, "volume": 268511.0, "close_time": 1773997199999, "quote_volume": 12178.85664, "trades": 208, "taker_buy_base": 131969.0, "taker_buy_quote": 5990.46748 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.04522, "high": 0.04611, "low": 0.0449, "close": 0.04611, "volume": 322335.0, "close_time": 1774000799999, "quote_volume": 14685.9347, "trades": 224, "taker_buy_base": 108143.0, "taker_buy_quote": 4927.25103 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.04614, "high": 0.04752, "low": 0.04614, "close": 0.04725, "volume": 1101895.0, "close_time": 1774004399999, "quote_volume": 51782.35078, "trades": 564, "taker_buy_base": 628900.0, "taker_buy_quote": 29579.04401 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.04723, "high": 0.0482, "low": 0.04704, "close": 0.04763, "volume": 1862916.0, "close_time": 1774007999999, "quote_volume": 88687.63376, "trades": 800, "taker_buy_base": 1046376.0, "taker_buy_quote": 49876.58662 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0477, "high": 0.04858, "low": 0.04683, "close": 0.04747, "volume": 951898.0, "close_time": 1774011599999, "quote_volume": 45306.7544, "trades": 487, "taker_buy_base": 509188.0, "taker_buy_quote": 24278.22286 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.04748, "high": 0.0476, "low": 0.04639, "close": 0.04711, "volume": 405714.0, "close_time": 1774015199999, "quote_volume": 19083.66843, "trades": 256, "taker_buy_base": 168375.0, "taker_buy_quote": 7919.45067 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.04706, "high": 0.04793, "low": 0.04704, "close": 0.04743, "volume": 421991.0, "close_time": 1774018799999, "quote_volume": 20087.83526, "trades": 205, "taker_buy_base": 211552.0, "taker_buy_quote": 10071.48177 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.04751, "high": 0.04754, "low": 0.04616, "close": 0.04653, "volume": 576944.0, "close_time": 1774022399999, "quote_volume": 27119.15561, "trades": 287, "taker_buy_base": 312841.0, "taker_buy_quote": 14699.73044 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.04654, "high": 0.04671, "low": 0.04579, "close": 0.04644, "volume": 366343.0, "close_time": 1774025999999, "quote_volume": 17024.93205, "trades": 193, "taker_buy_base": 209776.0, "taker_buy_quote": 9755.89202 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.04644, "high": 0.04706, "low": 0.0464, "close": 0.04668, "volume": 283994.0, "close_time": 1774029599999, "quote_volume": 13241.59202, "trades": 157, "taker_buy_base": 100906.0, "taker_buy_quote": 4708.58713 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.04672, "high": 0.04672, "low": 0.04553, "close": 0.04583, "volume": 438872.0, "close_time": 1774033199999, "quote_volume": 20199.18428, "trades": 232, "taker_buy_base": 171205.0, "taker_buy_quote": 7882.35422 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.04581, "high": 0.04605, "low": 0.04575, "close": 0.0459, "volume": 124145.0, "close_time": 1774036799999, "quote_volume": 5695.72563, "trades": 88, "taker_buy_base": 48045.0, "taker_buy_quote": 2204.43365 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.04588, "high": 0.04595, "low": 0.04539, "close": 0.04592, "volume": 190166.0, "close_time": 1774040399999, "quote_volume": 8671.83224, "trades": 143, "taker_buy_base": 101976.0, "taker_buy_quote": 4649.79379 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.04586, "high": 0.04599, "low": 0.04562, "close": 0.0458, "volume": 193785.0, "close_time": 1774043999999, "quote_volume": 8864.25081, "trades": 126, "taker_buy_base": 71111.0, "taker_buy_quote": 3253.97016 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.04578, "high": 0.04591, "low": 0.04525, "close": 0.04533, "volume": 127410.0, "close_time": 1774047599999, "quote_volume": 5804.04898, "trades": 74, "taker_buy_base": 57694.0, "taker_buy_quote": 2625.41861 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.04527, "high": 0.04556, "low": 0.04501, "close": 0.04541, "volume": 197677.0, "close_time": 1774051199999, "quote_volume": 8946.34435, "trades": 109, "taker_buy_base": 94364.0, "taker_buy_quote": 4273.59465 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.04546, "high": 0.04577, "low": 0.04524, "close": 0.04542, "volume": 160331.0, "close_time": 1774054799999, "quote_volume": 7299.7351, "trades": 82, "taker_buy_base": 83946.0, "taker_buy_quote": 3821.41008 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.04539, "high": 0.04557, "low": 0.0453, "close": 0.04542, "volume": 79207.0, "close_time": 1774058399999, "quote_volume": 3594.60084, "trades": 58, "taker_buy_base": 47336.0, "taker_buy_quote": 2147.69153 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.04537, "high": 0.04558, "low": 0.04503, "close": 0.04558, "volume": 123229.0, "close_time": 1774061999999, "quote_volume": 5582.70515, "trades": 86, "taker_buy_base": 50797.0, "taker_buy_quote": 2303.98868 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0456, "high": 0.04699, "low": 0.0456, "close": 0.04593, "volume": 295156.0, "close_time": 1774065599999, "quote_volume": 13673.38999, "trades": 188, "taker_buy_base": 150383.0, "taker_buy_quote": 6974.33147 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.04596, "high": 0.04625, "low": 0.04528, "close": 0.04585, "volume": 299627.0, "close_time": 1774069199999, "quote_volume": 13720.13594, "trades": 131, "taker_buy_base": 133626.0, "taker_buy_quote": 6118.06312 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.04593, "high": 0.04676, "low": 0.04579, "close": 0.04666, "volume": 233494.0, "close_time": 1774072799999, "quote_volume": 10831.15658, "trades": 141, "taker_buy_base": 98282.0, "taker_buy_quote": 4563.52287 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.04658, "high": 0.04691, "low": 0.04648, "close": 0.04673, "volume": 208664.0, "close_time": 1774076399999, "quote_volume": 9726.31806, "trades": 93, "taker_buy_base": 96861.0, "taker_buy_quote": 4514.12911 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.04674, "high": 0.0471, "low": 0.04527, "close": 0.04581, "volume": 632504.0, "close_time": 1774079999999, "quote_volume": 29155.2484, "trades": 284, "taker_buy_base": 275092.0, "taker_buy_quote": 12699.25208 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.04584, "high": 0.04605, "low": 0.04578, "close": 0.04593, "volume": 186264.0, "close_time": 1774083599999, "quote_volume": 8554.40411, "trades": 66, "taker_buy_base": 102263.0, "taker_buy_quote": 4698.29639 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.04594, "high": 0.04642, "low": 0.04594, "close": 0.04624, "volume": 179921.0, "close_time": 1774087199999, "quote_volume": 8312.82329, "trades": 88, "taker_buy_base": 85493.0, "taker_buy_quote": 3952.86693 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.04642, "high": 0.04723, "low": 0.04613, "close": 0.04615, "volume": 361394.0, "close_time": 1774090799999, "quote_volume": 16851.86695, "trades": 160, "taker_buy_base": 170190.0, "taker_buy_quote": 7931.89562 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.04617, "high": 0.04724, "low": 0.04617, "close": 0.04684, "volume": 231922.0, "close_time": 1774094399999, "quote_volume": 10838.15768, "trades": 116, "taker_buy_base": 103692.0, "taker_buy_quote": 4843.18742 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.04698, "high": 0.04708, "low": 0.04649, "close": 0.04655, "volume": 99418.0, "close_time": 1774097999999, "quote_volume": 4653.45985, "trades": 71, "taker_buy_base": 35595.0, "taker_buy_quote": 1667.14839 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.04661, "high": 0.04705, "low": 0.04622, "close": 0.04673, "volume": 104958.0, "close_time": 1774101599999, "quote_volume": 4894.34952, "trades": 78, "taker_buy_base": 42595.0, "taker_buy_quote": 1986.69106 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.04687, "high": 0.04692, "low": 0.04646, "close": 0.04658, "volume": 145172.0, "close_time": 1774105199999, "quote_volume": 6775.40922, "trades": 70, "taker_buy_base": 71833.0, "taker_buy_quote": 3350.89475 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0466, "high": 0.04712, "low": 0.0466, "close": 0.04712, "volume": 54996.0, "close_time": 1774108799999, "quote_volume": 2579.2426, "trades": 33, "taker_buy_base": 25769.0, "taker_buy_quote": 1209.05118 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.04719, "high": 0.04735, "low": 0.04672, "close": 0.04706, "volume": 197203.0, "close_time": 1774112399999, "quote_volume": 9282.22118, "trades": 97, "taker_buy_base": 78061.0, "taker_buy_quote": 3674.07728 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0472, "high": 0.04774, "low": 0.0472, "close": 0.04769, "volume": 86241.0, "close_time": 1774115999999, "quote_volume": 4105.82149, "trades": 63, "taker_buy_base": 67247.0, "taker_buy_quote": 3200.96009 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.04776, "high": 0.04834, "low": 0.04772, "close": 0.04818, "volume": 148013.0, "close_time": 1774119599999, "quote_volume": 7111.31948, "trades": 120, "taker_buy_base": 72068.0, "taker_buy_quote": 3461.76228 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.04818, "high": 0.04889, "low": 0.04779, "close": 0.04807, "volume": 455292.0, "close_time": 1774123199999, "quote_volume": 21955.43147, "trades": 261, "taker_buy_base": 251491.0, "taker_buy_quote": 12141.91291 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.04807, "high": 0.04836, "low": 0.04783, "close": 0.04808, "volume": 77685.0, "close_time": 1774126799999, "quote_volume": 3735.95114, "trades": 57, "taker_buy_base": 23080.0, "taker_buy_quote": 1109.64352 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.04808, "high": 0.04845, "low": 0.04792, "close": 0.04829, "volume": 289152.0, "close_time": 1774130399999, "quote_volume": 13924.58104, "trades": 137, "taker_buy_base": 180182.0, "taker_buy_quote": 8681.03916 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.04819, "high": 0.04845, "low": 0.04755, "close": 0.0481, "volume": 256089.0, "close_time": 1774133999999, "quote_volume": 12317.08693, "trades": 144, "taker_buy_base": 138628.0, "taker_buy_quote": 6685.4562 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.04811, "high": 0.04846, "low": 0.04777, "close": 0.04802, "volume": 167714.0, "close_time": 1774137599999, "quote_volume": 8068.74696, "trades": 78, "taker_buy_base": 83932.0, "taker_buy_quote": 4040.0213 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.04805, "high": 0.04871, "low": 0.04728, "close": 0.0483, "volume": 548538.0, "close_time": 1774141199999, "quote_volume": 26330.25809, "trades": 305, "taker_buy_base": 269554.0, "taker_buy_quote": 12946.38867 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.04838, "high": 0.04864, "low": 0.04798, "close": 0.04826, "volume": 160947.0, "close_time": 1774144799999, "quote_volume": 7760.77239, "trades": 97, "taker_buy_base": 75209.0, "taker_buy_quote": 3626.21401 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.04822, "high": 0.05008, "low": 0.0482, "close": 0.04975, "volume": 887454.0, "close_time": 1774148399999, "quote_volume": 43873.95998, "trades": 465, "taker_buy_base": 594258.0, "taker_buy_quote": 29399.92188 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0498, "high": 0.0502, "low": 0.04968, "close": 0.05019, "volume": 276106.0, "close_time": 1774151999999, "quote_volume": 13773.25605, "trades": 185, "taker_buy_base": 120588.0, "taker_buy_quote": 6015.3183 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.05026, "high": 0.05045, "low": 0.0488, "close": 0.04929, "volume": 357437.0, "close_time": 1774155599999, "quote_volume": 17746.21811, "trades": 196, "taker_buy_base": 173671.0, "taker_buy_quote": 8640.61671 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.04928, "high": 0.0497, "low": 0.04901, "close": 0.04969, "volume": 198543.0, "close_time": 1774159199999, "quote_volume": 9803.0517, "trades": 108, "taker_buy_base": 79223.0, "taker_buy_quote": 3910.36571 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.04958, "high": 0.05008, "low": 0.04915, "close": 0.04998, "volume": 663091.0, "close_time": 1774162799999, "quote_volume": 32826.33903, "trades": 286, "taker_buy_base": 179431.0, "taker_buy_quote": 8899.89785 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.04998, "high": 0.05037, "low": 0.04987, "close": 0.05014, "volume": 242771.0, "close_time": 1774166399999, "quote_volume": 12164.25294, "trades": 177, "taker_buy_base": 115041.0, "taker_buy_quote": 5766.37539 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.05034, "high": 0.05164, "low": 0.05033, "close": 0.05164, "volume": 528875.0, "close_time": 1774169999999, "quote_volume": 26930.73883, "trades": 359, "taker_buy_base": 262187.0, "taker_buy_quote": 13349.82218 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.05163, "high": 0.05318, "low": 0.0515, "close": 0.05266, "volume": 616375.0, "close_time": 1774173599999, "quote_volume": 32405.13048, "trades": 327, "taker_buy_base": 294101.0, "taker_buy_quote": 15459.11046 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.05279, "high": 0.05378, "low": 0.05235, "close": 0.05271, "volume": 767976.0, "close_time": 1774177199999, "quote_volume": 40806.25473, "trades": 525, "taker_buy_base": 441884.0, "taker_buy_quote": 23510.69725 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0528, "high": 0.05338, "low": 0.05221, "close": 0.05315, "volume": 393823.0, "close_time": 1774180799999, "quote_volume": 20863.92612, "trades": 249, "taker_buy_base": 179876.0, "taker_buy_quote": 9531.52146 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.05337, "high": 0.0537, "low": 0.05194, "close": 0.05305, "volume": 777763.0, "close_time": 1774184399999, "quote_volume": 40911.65208, "trades": 396, "taker_buy_base": 361774.0, "taker_buy_quote": 19055.7829 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.05306, "high": 0.05324, "low": 0.05155, "close": 0.0526, "volume": 821877.0, "close_time": 1774187999999, "quote_volume": 43077.33983, "trades": 492, "taker_buy_base": 341650.0, "taker_buy_quote": 17973.3815 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.05276, "high": 0.05277, "low": 0.0522, "close": 0.05228, "volume": 269816.0, "close_time": 1774191599999, "quote_volume": 14153.66206, "trades": 191, "taker_buy_base": 126330.0, "taker_buy_quote": 6633.42022 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.05228, "high": 0.05228, "low": 0.05112, "close": 0.05164, "volume": 493351.0, "close_time": 1774195199999, "quote_volume": 25422.57557, "trades": 228, "taker_buy_base": 174739.0, "taker_buy_quote": 9005.06999 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.05156, "high": 0.05236, "low": 0.05148, "close": 0.05226, "volume": 230206.0, "close_time": 1774198799999, "quote_volume": 11930.99583, "trades": 191, "taker_buy_base": 108272.0, "taker_buy_quote": 5617.9372 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.05226, "high": 0.0532, "low": 0.05226, "close": 0.05293, "volume": 530168.0, "close_time": 1774202399999, "quote_volume": 28028.62065, "trades": 310, "taker_buy_base": 275619.0, "taker_buy_quote": 14579.21552 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.05276, "high": 0.05311, "low": 0.05224, "close": 0.05287, "volume": 391888.0, "close_time": 1774205999999, "quote_volume": 20625.73872, "trades": 234, "taker_buy_base": 182715.0, "taker_buy_quote": 9622.9609 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.05297, "high": 0.05314, "low": 0.05263, "close": 0.05283, "volume": 132076.0, "close_time": 1774209599999, "quote_volume": 6987.26585, "trades": 105, "taker_buy_base": 61153.0, "taker_buy_quote": 3234.97404 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.05284, "high": 0.05326, "low": 0.05275, "close": 0.05308, "volume": 157935.0, "close_time": 1774213199999, "quote_volume": 8372.30076, "trades": 95, "taker_buy_base": 84267.0, "taker_buy_quote": 4466.60116 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.05315, "high": 0.05382, "low": 0.05235, "close": 0.05263, "volume": 731524.0, "close_time": 1774216799999, "quote_volume": 38951.86349, "trades": 418, "taker_buy_base": 361551.0, "taker_buy_quote": 19245.59587 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.05278, "high": 0.05383, "low": 0.05275, "close": 0.05383, "volume": 225531.0, "close_time": 1774220399999, "quote_volume": 12027.87909, "trades": 145, "taker_buy_base": 121986.0, "taker_buy_quote": 6509.09279 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.05377, "high": 0.05432, "low": 0.05278, "close": 0.05295, "volume": 331832.0, "close_time": 1774223999999, "quote_volume": 17788.80561, "trades": 204, "taker_buy_base": 193898.0, "taker_buy_quote": 10393.67592 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.05321, "high": 0.05382, "low": 0.05207, "close": 0.05225, "volume": 876496.0, "close_time": 1774227599999, "quote_volume": 46568.64374, "trades": 438, "taker_buy_base": 421793.0, "taker_buy_quote": 22402.43934 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.05224, "high": 0.05515, "low": 0.05144, "close": 0.05507, "volume": 823360.0, "close_time": 1774231199999, "quote_volume": 43919.11497, "trades": 493, "taker_buy_base": 466756.0, "taker_buy_quote": 24871.65949 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.05526, "high": 0.05655, "low": 0.05252, "close": 0.05335, "volume": 2043753.0, "close_time": 1774234799999, "quote_volume": 111954.11412, "trades": 1065, "taker_buy_base": 953027.0, "taker_buy_quote": 52173.85999 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.05337, "high": 0.05391, "low": 0.05268, "close": 0.05314, "volume": 1078350.0, "close_time": 1774238399999, "quote_volume": 57396.75211, "trades": 526, "taker_buy_base": 429699.0, "taker_buy_quote": 22872.94828 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.05325, "high": 0.05334, "low": 0.05203, "close": 0.05306, "volume": 374756.0, "close_time": 1774241999999, "quote_volume": 19812.21737, "trades": 193, "taker_buy_base": 193010.0, "taker_buy_quote": 10207.32647 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.05299, "high": 0.05365, "low": 0.05242, "close": 0.05299, "volume": 456787.0, "close_time": 1774245599999, "quote_volume": 24218.23364, "trades": 279, "taker_buy_base": 205283.0, "taker_buy_quote": 10881.16768 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.05298, "high": 0.05352, "low": 0.05202, "close": 0.05346, "volume": 489391.0, "close_time": 1774249199999, "quote_volume": 25889.37642, "trades": 366, "taker_buy_base": 226955.0, "taker_buy_quote": 12010.72296 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.05344, "high": 0.05414, "low": 0.05293, "close": 0.0535, "volume": 387800.0, "close_time": 1774252799999, "quote_volume": 20710.37353, "trades": 286, "taker_buy_base": 185854.0, "taker_buy_quote": 9923.69535 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0535, "high": 0.05394, "low": 0.05292, "close": 0.05329, "volume": 537385.0, "close_time": 1774256399999, "quote_volume": 28714.06729, "trades": 396, "taker_buy_base": 238875.0, "taker_buy_quote": 12770.34793 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.05313, "high": 0.05379, "low": 0.05282, "close": 0.05326, "volume": 167692.0, "close_time": 1774259999999, "quote_volume": 8943.34126, "trades": 143, "taker_buy_base": 98173.0, "taker_buy_quote": 5235.42875 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.05333, "high": 0.05382, "low": 0.05306, "close": 0.05375, "volume": 292845.0, "close_time": 1774263599999, "quote_volume": 15635.17718, "trades": 199, "taker_buy_base": 124362.0, "taker_buy_quote": 6635.35176 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.05379, "high": 0.05447, "low": 0.05326, "close": 0.05373, "volume": 1142082.0, "close_time": 1774267199999, "quote_volume": 61459.20779, "trades": 754, "taker_buy_base": 549939.0, "taker_buy_quote": 29579.57713 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.05381, "high": 0.05395, "low": 0.05308, "close": 0.05326, "volume": 388406.0, "close_time": 1774270799999, "quote_volume": 20757.70255, "trades": 195, "taker_buy_base": 144155.0, "taker_buy_quote": 7701.24608 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.05335, "high": 0.05341, "low": 0.05265, "close": 0.05265, "volume": 222705.0, "close_time": 1774274399999, "quote_volume": 11803.67535, "trades": 124, "taker_buy_base": 86325.0, "taker_buy_quote": 4573.4015 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.05282, "high": 0.05294, "low": 0.05225, "close": 0.05289, "volume": 86522.0, "close_time": 1774277999999, "quote_volume": 4556.11667, "trades": 119, "taker_buy_base": 27710.0, "taker_buy_quote": 1461.41004 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.05294, "high": 0.0538, "low": 0.05292, "close": 0.05318, "volume": 131718.0, "close_time": 1774281599999, "quote_volume": 7008.03121, "trades": 110, "taker_buy_base": 65744.0, "taker_buy_quote": 3495.16592 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0532, "high": 0.05386, "low": 0.05312, "close": 0.05331, "volume": 74251.0, "close_time": 1774285199999, "quote_volume": 3970.17823, "trades": 72, "taker_buy_base": 26880.0, "taker_buy_quote": 1436.69807 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.05361, "high": 0.0546, "low": 0.05359, "close": 0.05456, "volume": 118091.0, "close_time": 1774288799999, "quote_volume": 6395.42656, "trades": 52, "taker_buy_base": 80006.0, "taker_buy_quote": 4332.73093 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.05459, "high": 0.05526, "low": 0.05429, "close": 0.05526, "volume": 258378.0, "close_time": 1774292399999, "quote_volume": 14125.34452, "trades": 200, "taker_buy_base": 134477.0, "taker_buy_quote": 7351.08108 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.05548, "high": 0.0559, "low": 0.0546, "close": 0.05491, "volume": 415368.0, "close_time": 1774295999999, "quote_volume": 22919.80396, "trades": 286, "taker_buy_base": 174580.0, "taker_buy_quote": 9631.29163 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.05496, "high": 0.0557, "low": 0.05486, "close": 0.05565, "volume": 161977.0, "close_time": 1774299599999, "quote_volume": 8956.19533, "trades": 77, "taker_buy_base": 66303.0, "taker_buy_quote": 3665.19366 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.05587, "high": 0.056, "low": 0.05512, "close": 0.05565, "volume": 260498.0, "close_time": 1774303199999, "quote_volume": 14454.80141, "trades": 135, "taker_buy_base": 132198.0, "taker_buy_quote": 7335.56496 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.05563, "high": 0.05619, "low": 0.05558, "close": 0.05613, "volume": 157570.0, "close_time": 1774306799999, "quote_volume": 8791.97119, "trades": 91, "taker_buy_base": 76591.0, "taker_buy_quote": 4272.2055 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.05608, "high": 0.05671, "low": 0.05588, "close": 0.05657, "volume": 158612.0, "close_time": 1774310399999, "quote_volume": 8935.56078, "trades": 125, "taker_buy_base": 92786.0, "taker_buy_quote": 5225.51415 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.05661, "high": 0.05669, "low": 0.05471, "close": 0.05475, "volume": 319389.0, "close_time": 1774313999999, "quote_volume": 17722.14126, "trades": 265, "taker_buy_base": 139511.0, "taker_buy_quote": 7737.91478 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.05477, "high": 0.05516, "low": 0.05365, "close": 0.05457, "volume": 243466.0, "close_time": 1774317599999, "quote_volume": 13267.92674, "trades": 170, "taker_buy_base": 119292.0, "taker_buy_quote": 6505.17751 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.05463, "high": 0.05615, "low": 0.05446, "close": 0.05613, "volume": 179516.0, "close_time": 1774321199999, "quote_volume": 9916.69943, "trades": 140, "taker_buy_base": 91643.0, "taker_buy_quote": 5063.02737 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.05607, "high": 0.05607, "low": 0.05447, "close": 0.05453, "volume": 232978.0, "close_time": 1774324799999, "quote_volume": 12847.6076, "trades": 176, "taker_buy_base": 115756.0, "taker_buy_quote": 6382.57524 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0547, "high": 0.0547, "low": 0.05374, "close": 0.05374, "volume": 130060.0, "close_time": 1774328399999, "quote_volume": 7043.43373, "trades": 107, "taker_buy_base": 61159.0, "taker_buy_quote": 3310.26348 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0537, "high": 0.0537, "low": 0.05308, "close": 0.05311, "volume": 270849.0, "close_time": 1774331999999, "quote_volume": 14467.04057, "trades": 202, "taker_buy_base": 114938.0, "taker_buy_quote": 6140.50332 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.05315, "high": 0.05341, "low": 0.05211, "close": 0.05276, "volume": 432218.0, "close_time": 1774335599999, "quote_volume": 22828.68287, "trades": 343, "taker_buy_base": 192805.0, "taker_buy_quote": 10179.51272 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.05269, "high": 0.05273, "low": 0.05123, "close": 0.05159, "volume": 331430.0, "close_time": 1774339199999, "quote_volume": 17205.14312, "trades": 254, "taker_buy_base": 131090.0, "taker_buy_quote": 6808.06314 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0517, "high": 0.05237, "low": 0.0516, "close": 0.05171, "volume": 180918.0, "close_time": 1774342799999, "quote_volume": 9418.72329, "trades": 172, "taker_buy_base": 121022.0, "taker_buy_quote": 6303.30442 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.05163, "high": 0.0517, "low": 0.05029, "close": 0.05079, "volume": 700980.0, "close_time": 1774346399999, "quote_volume": 35642.84405, "trades": 567, "taker_buy_base": 300636.0, "taker_buy_quote": 15299.80571 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.05086, "high": 0.05095, "low": 0.05046, "close": 0.05094, "volume": 114875.0, "close_time": 1774349999999, "quote_volume": 5826.68544, "trades": 76, "taker_buy_base": 45690.0, "taker_buy_quote": 2318.68134 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.05088, "high": 0.0515, "low": 0.05088, "close": 0.05135, "volume": 153114.0, "close_time": 1774353599999, "quote_volume": 7854.80816, "trades": 79, "taker_buy_base": 61762.0, "taker_buy_quote": 3171.13071 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.05146, "high": 0.05173, "low": 0.05132, "close": 0.05132, "volume": 90026.0, "close_time": 1774357199999, "quote_volume": 4643.72531, "trades": 67, "taker_buy_base": 30582.0, "taker_buy_quote": 1578.55733 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.05136, "high": 0.05147, "low": 0.05108, "close": 0.05128, "volume": 105847.0, "close_time": 1774360799999, "quote_volume": 5427.15064, "trades": 84, "taker_buy_base": 35779.0, "taker_buy_quote": 1833.75971 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.05125, "high": 0.05178, "low": 0.05098, "close": 0.0512, "volume": 188570.0, "close_time": 1774364399999, "quote_volume": 9676.74103, "trades": 117, "taker_buy_base": 84115.0, "taker_buy_quote": 4320.01745 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.05119, "high": 0.05204, "low": 0.05117, "close": 0.05136, "volume": 81527.0, "close_time": 1774367999999, "quote_volume": 4203.5574, "trades": 66, "taker_buy_base": 58252.0, "taker_buy_quote": 3004.49414 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.05156, "high": 0.05204, "low": 0.05132, "close": 0.05192, "volume": 95350.0, "close_time": 1774371599999, "quote_volume": 4937.93434, "trades": 71, "taker_buy_base": 63343.0, "taker_buy_quote": 3280.05182 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.05177, "high": 0.05197, "low": 0.05114, "close": 0.05175, "volume": 266093.0, "close_time": 1774375199999, "quote_volume": 13706.29411, "trades": 201, "taker_buy_base": 118522.0, "taker_buy_quote": 6105.38095 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.05139, "high": 0.05151, "low": 0.05107, "close": 0.05127, "volume": 62793.0, "close_time": 1774378799999, "quote_volume": 3223.76464, "trades": 47, "taker_buy_base": 34589.0, "taker_buy_quote": 1776.87638 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.05151, "high": 0.0526, "low": 0.05099, "close": 0.05109, "volume": 369703.0, "close_time": 1774382399999, "quote_volume": 19029.97717, "trades": 301, "taker_buy_base": 213654.0, "taker_buy_quote": 11007.60073 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.05113, "high": 0.05161, "low": 0.05111, "close": 0.05118, "volume": 137180.0, "close_time": 1774385999999, "quote_volume": 7041.23364, "trades": 73, "taker_buy_base": 84238.0, "taker_buy_quote": 4324.03684 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.05114, "high": 0.05172, "low": 0.05089, "close": 0.05172, "volume": 104514.0, "close_time": 1774389599999, "quote_volume": 5339.85811, "trades": 62, "taker_buy_base": 52892.0, "taker_buy_quote": 2709.2674 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.05174, "high": 0.05202, "low": 0.05121, "close": 0.05124, "volume": 56836.0, "close_time": 1774393199999, "quote_volume": 2934.34821, "trades": 40, "taker_buy_base": 22441.0, "taker_buy_quote": 1158.13841 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.05126, "high": 0.05141, "low": 0.05091, "close": 0.05116, "volume": 50671.0, "close_time": 1774396799999, "quote_volume": 2591.11003, "trades": 44, "taker_buy_base": 21569.0, "taker_buy_quote": 1103.01709 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.05131, "high": 0.05178, "low": 0.05111, "close": 0.05165, "volume": 84063.0, "close_time": 1774400399999, "quote_volume": 4325.83712, "trades": 51, "taker_buy_base": 42901.0, "taker_buy_quote": 2208.92615 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.05199, "high": 0.05236, "low": 0.05171, "close": 0.05171, "volume": 96537.0, "close_time": 1774403999999, "quote_volume": 5017.288, "trades": 82, "taker_buy_base": 42141.0, "taker_buy_quote": 2191.60382 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.05173, "high": 0.05221, "low": 0.05162, "close": 0.05206, "volume": 113779.0, "close_time": 1774407599999, "quote_volume": 5896.68698, "trades": 79, "taker_buy_base": 59456.0, "taker_buy_quote": 3080.42699 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.05199, "high": 0.05199, "low": 0.05018, "close": 0.05023, "volume": 189773.0, "close_time": 1774411199999, "quote_volume": 9696.08457, "trades": 142, "taker_buy_base": 53846.0, "taker_buy_quote": 2756.03572 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.05033, "high": 0.05033, "low": 0.04626, "close": 0.04769, "volume": 2122340.0, "close_time": 1774414799999, "quote_volume": 101097.27521, "trades": 1263, "taker_buy_base": 945886.0, "taker_buy_quote": 44977.70304 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0478, "high": 0.04789, "low": 0.04617, "close": 0.04669, "volume": 868058.0, "close_time": 1774418399999, "quote_volume": 40806.48567, "trades": 449, "taker_buy_base": 364212.0, "taker_buy_quote": 17140.98078 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.04684, "high": 0.04752, "low": 0.04649, "close": 0.04649, "volume": 371448.0, "close_time": 1774421999999, "quote_volume": 17476.5344, "trades": 263, "taker_buy_base": 174751.0, "taker_buy_quote": 8221.97598 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.04654, "high": 0.04723, "low": 0.04654, "close": 0.04704, "volume": 119810.0, "close_time": 1774425599999, "quote_volume": 5609.08804, "trades": 88, "taker_buy_base": 31354.0, "taker_buy_quote": 1467.40919 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.04715, "high": 0.04715, "low": 0.04543, "close": 0.04552, "volume": 414122.0, "close_time": 1774429199999, "quote_volume": 19117.34734, "trades": 296, "taker_buy_base": 155467.0, "taker_buy_quote": 7182.99777 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.04561, "high": 0.04562, "low": 0.04302, "close": 0.04313, "volume": 566534.0, "close_time": 1774432799999, "quote_volume": 24893.92204, "trades": 461, "taker_buy_base": 211347.0, "taker_buy_quote": 9271.54737 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.04321, "high": 0.04338, "low": 0.04215, "close": 0.04224, "volume": 755995.0, "close_time": 1774436399999, "quote_volume": 32325.02832, "trades": 348, "taker_buy_base": 466559.0, "taker_buy_quote": 19910.17715 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.04242, "high": 0.04285, "low": 0.042, "close": 0.0428, "volume": 428686.0, "close_time": 1774439999999, "quote_volume": 18233.34555, "trades": 212, "taker_buy_base": 178831.0, "taker_buy_quote": 7604.61042 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.04262, "high": 0.04316, "low": 0.04231, "close": 0.04268, "volume": 1032191.0, "close_time": 1774443599999, "quote_volume": 44298.12692, "trades": 354, "taker_buy_base": 413979.0, "taker_buy_quote": 17760.19677 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.04273, "high": 0.04288, "low": 0.04225, "close": 0.04256, "volume": 239958.0, "close_time": 1774447199999, "quote_volume": 10207.33311, "trades": 168, "taker_buy_base": 116692.0, "taker_buy_quote": 4962.30188 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0426, "high": 0.04293, "low": 0.04243, "close": 0.04266, "volume": 322581.0, "close_time": 1774450799999, "quote_volume": 13769.53629, "trades": 199, "taker_buy_base": 127109.0, "taker_buy_quote": 5423.32644 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.04265, "high": 0.04285, "low": 0.0422, "close": 0.04248, "volume": 610733.0, "close_time": 1774454399999, "quote_volume": 25904.53649, "trades": 213, "taker_buy_base": 461441.0, "taker_buy_quote": 19561.25065 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0425, "high": 0.04292, "low": 0.04243, "close": 0.04271, "volume": 250978.0, "close_time": 1774457999999, "quote_volume": 10717.80878, "trades": 170, "taker_buy_base": 115496.0, "taker_buy_quote": 4937.94849 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.04263, "high": 0.04272, "low": 0.04224, "close": 0.04227, "volume": 153954.0, "close_time": 1774461599999, "quote_volume": 6537.17039, "trades": 125, "taker_buy_base": 54640.0, "taker_buy_quote": 2318.4975 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.04223, "high": 0.04257, "low": 0.0422, "close": 0.04242, "volume": 148878.0, "close_time": 1774465199999, "quote_volume": 6318.66506, "trades": 99, "taker_buy_base": 35161.0, "taker_buy_quote": 1493.45411 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.04241, "high": 0.04242, "low": 0.04156, "close": 0.04156, "volume": 219738.0, "close_time": 1774468799999, "quote_volume": 9238.18006, "trades": 154, "taker_buy_base": 84257.0, "taker_buy_quote": 3544.38583 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0416, "high": 0.04175, "low": 0.04125, "close": 0.04174, "volume": 293064.0, "close_time": 1774472399999, "quote_volume": 12177.85068, "trades": 213, "taker_buy_base": 143272.0, "taker_buy_quote": 5954.85538 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.04175, "high": 0.04192, "low": 0.04142, "close": 0.04163, "volume": 430499.0, "close_time": 1774475999999, "quote_volume": 17935.61875, "trades": 230, "taker_buy_base": 289920.0, "taker_buy_quote": 12080.84956 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.04163, "high": 0.04179, "low": 0.04121, "close": 0.04128, "volume": 252955.0, "close_time": 1774479599999, "quote_volume": 10517.2661, "trades": 137, "taker_buy_base": 124351.0, "taker_buy_quote": 5169.85654 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.04122, "high": 0.04148, "low": 0.04072, "close": 0.04101, "volume": 370765.0, "close_time": 1774483199999, "quote_volume": 15237.3911, "trades": 168, "taker_buy_base": 185940.0, "taker_buy_quote": 7640.39257 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.04111, "high": 0.04121, "low": 0.0383, "close": 0.03887, "volume": 1726583.0, "close_time": 1774486799999, "quote_volume": 68493.17654, "trades": 722, "taker_buy_base": 763342.0, "taker_buy_quote": 30279.75944 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.03882, "high": 0.03882, "low": 0.03298, "close": 0.03342, "volume": 8373538.0, "close_time": 1774490399999, "quote_volume": 292237.84164, "trades": 3210, "taker_buy_base": 4579518.0, "taker_buy_quote": 159160.29823 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.03342, "high": 0.0345, "low": 0.03281, "close": 0.03398, "volume": 3231794.0, "close_time": 1774493999999, "quote_volume": 108444.93067, "trades": 1200, "taker_buy_base": 1514169.0, "taker_buy_quote": 50720.83215 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.03402, "high": 0.03421, "low": 0.03338, "close": 0.03416, "volume": 1137140.0, "close_time": 1774497599999, "quote_volume": 38457.32038, "trades": 468, "taker_buy_base": 479141.0, "taker_buy_quote": 16204.45853 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.03402, "high": 0.03405, "low": 0.03333, "close": 0.03342, "volume": 290411.0, "close_time": 1774501199999, "quote_volume": 9775.62315, "trades": 162, "taker_buy_base": 160736.0, "taker_buy_quote": 5410.75116 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.03335, "high": 0.034, "low": 0.0332, "close": 0.03348, "volume": 456288.0, "close_time": 1774504799999, "quote_volume": 15375.81837, "trades": 230, "taker_buy_base": 236990.0, "taker_buy_quote": 7993.08643 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.03353, "high": 0.03389, "low": 0.03313, "close": 0.03317, "volume": 449959.0, "close_time": 1774508399999, "quote_volume": 15080.99234, "trades": 240, "taker_buy_base": 185855.0, "taker_buy_quote": 6234.34432 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.03308, "high": 0.0332, "low": 0.0327, "close": 0.03291, "volume": 575138.0, "close_time": 1774511999999, "quote_volume": 18927.82038, "trades": 226, "taker_buy_base": 319898.0, "taker_buy_quote": 10506.79582 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.03294, "high": 0.03306, "low": 0.03181, "close": 0.03214, "volume": 3069081.0, "close_time": 1774515599999, "quote_volume": 99156.64745, "trades": 1994, "taker_buy_base": 1815604.0, "taker_buy_quote": 58673.52469 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.03212, "high": 0.03221, "low": 0.03099, "close": 0.03142, "volume": 855801.0, "close_time": 1774519199999, "quote_volume": 27014.62895, "trades": 598, "taker_buy_base": 373361.0, "taker_buy_quote": 11786.39587 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.03147, "high": 0.03166, "low": 0.03087, "close": 0.0316, "volume": 682657.0, "close_time": 1774522799999, "quote_volume": 21286.13481, "trades": 303, "taker_buy_base": 291406.0, "taker_buy_quote": 9096.44021 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.03169, "high": 0.03227, "low": 0.03127, "close": 0.03203, "volume": 987157.0, "close_time": 1774526399999, "quote_volume": 31534.64589, "trades": 414, "taker_buy_base": 411002.0, "taker_buy_quote": 13127.89709 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.03202, "high": 0.03239, "low": 0.03142, "close": 0.03209, "volume": 693522.0, "close_time": 1774529999999, "quote_volume": 22128.0885, "trades": 300, "taker_buy_base": 263207.0, "taker_buy_quote": 8407.37177 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.03208, "high": 0.03212, "low": 0.03148, "close": 0.03191, "volume": 915152.0, "close_time": 1774533599999, "quote_volume": 29175.74001, "trades": 274, "taker_buy_base": 386156.0, "taker_buy_quote": 12302.46909 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.03205, "high": 0.03311, "low": 0.03174, "close": 0.03253, "volume": 865764.0, "close_time": 1774537199999, "quote_volume": 28146.04345, "trades": 310, "taker_buy_base": 437856.0, "taker_buy_quote": 14225.33109 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.03266, "high": 0.03307, "low": 0.03213, "close": 0.03229, "volume": 825970.0, "close_time": 1774540799999, "quote_volume": 26901.0427, "trades": 574, "taker_buy_base": 276062.0, "taker_buy_quote": 8989.72113 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.03225, "high": 0.03322, "low": 0.032, "close": 0.03278, "volume": 576333.0, "close_time": 1774544399999, "quote_volume": 18759.80116, "trades": 298, "taker_buy_base": 372426.0, "taker_buy_quote": 12133.13033 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.03279, "high": 0.03309, "low": 0.03198, "close": 0.03232, "volume": 776931.0, "close_time": 1774547999999, "quote_volume": 25224.87398, "trades": 333, "taker_buy_base": 328446.0, "taker_buy_quote": 10678.8397 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.03238, "high": 0.03276, "low": 0.0322, "close": 0.03259, "volume": 492366.0, "close_time": 1774551599999, "quote_volume": 16002.49038, "trades": 193, "taker_buy_base": 306898.0, "taker_buy_quote": 9990.67862 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.03257, "high": 0.03284, "low": 0.0323, "close": 0.03241, "volume": 435308.0, "close_time": 1774555199999, "quote_volume": 14126.48898, "trades": 136, "taker_buy_base": 116896.0, "taker_buy_quote": 3800.25352 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.03233, "high": 0.03266, "low": 0.03206, "close": 0.03232, "volume": 508264.0, "close_time": 1774558799999, "quote_volume": 16446.64337, "trades": 450, "taker_buy_base": 145154.0, "taker_buy_quote": 4688.2379 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.03228, "high": 0.03257, "low": 0.03198, "close": 0.03221, "volume": 433000.0, "close_time": 1774562399999, "quote_volume": 13976.87162, "trades": 196, "taker_buy_base": 230246.0, "taker_buy_quote": 7435.09618 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.03218, "high": 0.03275, "low": 0.03214, "close": 0.03242, "volume": 821068.0, "close_time": 1774565999999, "quote_volume": 26643.30199, "trades": 252, "taker_buy_base": 409069.0, "taker_buy_quote": 13301.88791 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.03239, "high": 0.03239, "low": 0.03171, "close": 0.03213, "volume": 1664788.0, "close_time": 1774569599999, "quote_volume": 53493.42155, "trades": 413, "taker_buy_base": 480706.0, "taker_buy_quote": 15458.93243 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.03207, "high": 0.03249, "low": 0.03167, "close": 0.03225, "volume": 1105099.0, "close_time": 1774573199999, "quote_volume": 35454.37514, "trades": 411, "taker_buy_base": 620497.0, "taker_buy_quote": 19905.18416 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.03224, "high": 0.03236, "low": 0.03185, "close": 0.03185, "volume": 810205.0, "close_time": 1774576799999, "quote_volume": 25995.2006, "trades": 196, "taker_buy_base": 168736.0, "taker_buy_quote": 5420.99693 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.03179, "high": 0.0327, "low": 0.03164, "close": 0.03218, "volume": 2625344.0, "close_time": 1774580399999, "quote_volume": 83951.97393, "trades": 683, "taker_buy_base": 1195631.0, "taker_buy_quote": 38389.67628 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0323, "high": 0.03249, "low": 0.03212, "close": 0.03217, "volume": 117252.0, "close_time": 1774583999999, "quote_volume": 3785.45147, "trades": 79, "taker_buy_base": 49683.0, "taker_buy_quote": 1603.68381 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.03213, "high": 0.03249, "low": 0.03213, "close": 0.03219, "volume": 479789.0, "close_time": 1774587599999, "quote_volume": 15494.23093, "trades": 122, "taker_buy_base": 148014.0, "taker_buy_quote": 4778.90375 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.03216, "high": 0.03283, "low": 0.03189, "close": 0.03225, "volume": 478759.0, "close_time": 1774591199999, "quote_volume": 15463.52721, "trades": 213, "taker_buy_base": 236044.0, "taker_buy_quote": 7628.32504 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.03225, "high": 0.03245, "low": 0.03157, "close": 0.03168, "volume": 737779.0, "close_time": 1774594799999, "quote_volume": 23766.88881, "trades": 203, "taker_buy_base": 323739.0, "taker_buy_quote": 10431.91054 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.03171, "high": 0.03185, "low": 0.03156, "close": 0.03183, "volume": 148319.0, "close_time": 1774598399999, "quote_volume": 4703.54751, "trades": 84, "taker_buy_base": 88753.0, "taker_buy_quote": 2814.31954 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.03194, "high": 0.032, "low": 0.03167, "close": 0.03167, "volume": 159615.0, "close_time": 1774601999999, "quote_volume": 5081.77312, "trades": 104, "taker_buy_base": 49789.0, "taker_buy_quote": 1584.00868 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.03167, "high": 0.03181, "low": 0.03155, "close": 0.0317, "volume": 52492.0, "close_time": 1774605599999, "quote_volume": 1664.69459, "trades": 39, "taker_buy_base": 30496.0, "taker_buy_quote": 966.72353 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.03169, "high": 0.03181, "low": 0.03137, "close": 0.03149, "volume": 317927.0, "close_time": 1774609199999, "quote_volume": 10039.45877, "trades": 202, "taker_buy_base": 149951.0, "taker_buy_quote": 4739.13944 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0315, "high": 0.03203, "low": 0.03145, "close": 0.03183, "volume": 229122.0, "close_time": 1774612799999, "quote_volume": 7286.32763, "trades": 150, "taker_buy_base": 123883.0, "taker_buy_quote": 3937.32771 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.03193, "high": 0.03202, "low": 0.0316, "close": 0.03194, "volume": 121617.0, "close_time": 1774616399999, "quote_volume": 3868.57699, "trades": 63, "taker_buy_base": 77337.0, "taker_buy_quote": 2462.65064 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.03194, "high": 0.03194, "low": 0.03164, "close": 0.03171, "volume": 88867.0, "close_time": 1774619999999, "quote_volume": 2823.46742, "trades": 50, "taker_buy_base": 46587.0, "taker_buy_quote": 1478.83424 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.03174, "high": 0.03203, "low": 0.0317, "close": 0.03203, "volume": 35526.0, "close_time": 1774623599999, "quote_volume": 1132.53383, "trades": 36, "taker_buy_base": 24624.0, "taker_buy_quote": 784.70592 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.03197, "high": 0.0324, "low": 0.03187, "close": 0.03232, "volume": 177441.0, "close_time": 1774627199999, "quote_volume": 5702.86648, "trades": 109, "taker_buy_base": 124211.0, "taker_buy_quote": 3991.54652 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.03222, "high": 0.03251, "low": 0.0322, "close": 0.03227, "volume": 111425.0, "close_time": 1774630799999, "quote_volume": 3604.42298, "trades": 69, "taker_buy_base": 24815.0, "taker_buy_quote": 802.24801 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0324, "high": 0.03256, "low": 0.03206, "close": 0.03213, "volume": 32870.0, "close_time": 1774634399999, "quote_volume": 1061.48905, "trades": 56, "taker_buy_base": 8186.0, "taker_buy_quote": 264.88809 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.03213, "high": 0.03244, "low": 0.03198, "close": 0.03244, "volume": 79753.0, "close_time": 1774637999999, "quote_volume": 2572.34316, "trades": 73, "taker_buy_base": 58097.0, "taker_buy_quote": 1875.5 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.03243, "high": 0.0328, "low": 0.03233, "close": 0.03256, "volume": 114020.0, "close_time": 1774641599999, "quote_volume": 3714.92881, "trades": 134, "taker_buy_base": 84644.0, "taker_buy_quote": 2759.82538 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.03262, "high": 0.03283, "low": 0.03236, "close": 0.03274, "volume": 174727.0, "close_time": 1774645199999, "quote_volume": 5681.8947, "trades": 100, "taker_buy_base": 53417.0, "taker_buy_quote": 1737.55132 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.03268, "high": 0.03299, "low": 0.03238, "close": 0.03263, "volume": 369783.0, "close_time": 1774648799999, "quote_volume": 12100.67129, "trades": 165, "taker_buy_base": 142417.0, "taker_buy_quote": 4660.62284 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.03271, "high": 0.03293, "low": 0.03257, "close": 0.03264, "volume": 353630.0, "close_time": 1774652399999, "quote_volume": 11571.16692, "trades": 149, "taker_buy_base": 110054.0, "taker_buy_quote": 3606.48554 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.03262, "high": 0.03271, "low": 0.03209, "close": 0.03262, "volume": 38852.0, "close_time": 1774655999999, "quote_volume": 1257.09846, "trades": 79, "taker_buy_base": 25643.0, "taker_buy_quote": 831.50934 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.03254, "high": 0.03266, "low": 0.03184, "close": 0.03212, "volume": 103627.0, "close_time": 1774659599999, "quote_volume": 3325.7566, "trades": 111, "taker_buy_base": 62298.0, "taker_buy_quote": 1999.00724 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0324, "high": 0.03265, "low": 0.03226, "close": 0.03226, "volume": 86472.0, "close_time": 1774663199999, "quote_volume": 2813.72029, "trades": 47, "taker_buy_base": 75673.0, "taker_buy_quote": 2463.51829 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.03231, "high": 0.03256, "low": 0.03213, "close": 0.03224, "volume": 83721.0, "close_time": 1774666799999, "quote_volume": 2709.48086, "trades": 77, "taker_buy_base": 42030.0, "taker_buy_quote": 1361.37556 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.03219, "high": 0.03221, "low": 0.03183, "close": 0.03191, "volume": 18039.0, "close_time": 1774670399999, "quote_volume": 579.09098, "trades": 33, "taker_buy_base": 4083.0, "taker_buy_quote": 130.87406 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.03196, "high": 0.03218, "low": 0.03191, "close": 0.03218, "volume": 172445.0, "close_time": 1774673999999, "quote_volume": 5512.9301, "trades": 64, "taker_buy_base": 126739.0, "taker_buy_quote": 4051.76475 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.03232, "high": 0.03241, "low": 0.03198, "close": 0.03198, "volume": 204024.0, "close_time": 1774677599999, "quote_volume": 6552.69587, "trades": 104, "taker_buy_base": 44835.0, "taker_buy_quote": 1440.31286 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.03201, "high": 0.03219, "low": 0.03192, "close": 0.03207, "volume": 178278.0, "close_time": 1774681199999, "quote_volume": 5700.61921, "trades": 53, "taker_buy_base": 51435.0, "taker_buy_quote": 1646.82599 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.03207, "high": 0.03209, "low": 0.0319, "close": 0.03193, "volume": 73957.0, "close_time": 1774684799999, "quote_volume": 2363.90537, "trades": 42, "taker_buy_base": 33663.0, "taker_buy_quote": 1075.79527 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.03192, "high": 0.03203, "low": 0.03181, "close": 0.03198, "volume": 69923.0, "close_time": 1774688399999, "quote_volume": 2231.7347, "trades": 49, "taker_buy_base": 24418.0, "taker_buy_quote": 780.28811 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.03201, "high": 0.0325, "low": 0.032, "close": 0.032, "volume": 197462.0, "close_time": 1774691999999, "quote_volume": 6349.31634, "trades": 122, "taker_buy_base": 101670.0, "taker_buy_quote": 3269.75913 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.03195, "high": 0.03199, "low": 0.03162, "close": 0.03194, "volume": 126285.0, "close_time": 1774695599999, "quote_volume": 4022.49104, "trades": 60, "taker_buy_base": 25468.0, "taker_buy_quote": 811.72095 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.03198, "high": 0.03212, "low": 0.03188, "close": 0.03188, "volume": 32855.0, "close_time": 1774699199999, "quote_volume": 1052.47107, "trades": 45, "taker_buy_base": 18982.0, "taker_buy_quote": 608.34582 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.03193, "high": 0.0321, "low": 0.03177, "close": 0.03202, "volume": 81196.0, "close_time": 1774702799999, "quote_volume": 2592.67741, "trades": 49, "taker_buy_base": 41072.0, "taker_buy_quote": 1308.85646 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.03202, "high": 0.03225, "low": 0.03182, "close": 0.03205, "volume": 134129.0, "close_time": 1774706399999, "quote_volume": 4300.44818, "trades": 62, "taker_buy_base": 65211.0, "taker_buy_quote": 2091.68649 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.03207, "high": 0.03211, "low": 0.03186, "close": 0.03187, "volume": 39274.0, "close_time": 1774709999999, "quote_volume": 1257.80218, "trades": 27, "taker_buy_base": 14922.0, "taker_buy_quote": 477.35956 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.03187, "high": 0.03223, "low": 0.03187, "close": 0.03211, "volume": 130326.0, "close_time": 1774713599999, "quote_volume": 4176.72685, "trades": 65, "taker_buy_base": 99436.0, "taker_buy_quote": 3185.65369 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.03211, "high": 0.03213, "low": 0.03199, "close": 0.03207, "volume": 68204.0, "close_time": 1774717199999, "quote_volume": 2188.52434, "trades": 35, "taker_buy_base": 27336.0, "taker_buy_quote": 876.58088 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.03205, "high": 0.03218, "low": 0.03205, "close": 0.03213, "volume": 153133.0, "close_time": 1774720799999, "quote_volume": 4915.31623, "trades": 48, "taker_buy_base": 146214.0, "taker_buy_quote": 4693.2772 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.03219, "high": 0.03221, "low": 0.03196, "close": 0.032, "volume": 77040.0, "close_time": 1774724399999, "quote_volume": 2475.13095, "trades": 30, "taker_buy_base": 68513.0, "taker_buy_quote": 2200.95286 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.032, "high": 0.03211, "low": 0.03186, "close": 0.03199, "volume": 28385.0, "close_time": 1774727999999, "quote_volume": 906.41373, "trades": 27, "taker_buy_base": 20349.0, "taker_buy_quote": 649.93873 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.03205, "high": 0.03693, "low": 0.0312, "close": 0.03187, "volume": 2716206.0, "close_time": 1774731599999, "quote_volume": 90175.46361, "trades": 1589, "taker_buy_base": 1390275.0, "taker_buy_quote": 46543.89193 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.03187, "high": 0.03219, "low": 0.03164, "close": 0.03215, "volume": 344767.0, "close_time": 1774735199999, "quote_volume": 11012.04857, "trades": 214, "taker_buy_base": 197753.0, "taker_buy_quote": 6318.04312 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.03204, "high": 0.03222, "low": 0.03178, "close": 0.03183, "volume": 218402.0, "close_time": 1774738799999, "quote_volume": 7010.09128, "trades": 106, "taker_buy_base": 195662.0, "taker_buy_quote": 6278.8178 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.03178, "high": 0.03247, "low": 0.03163, "close": 0.03242, "volume": 66006.0, "close_time": 1774742399999, "quote_volume": 2108.72653, "trades": 96, "taker_buy_base": 55736.0, "taker_buy_quote": 1781.0039 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0324, "high": 0.03286, "low": 0.03147, "close": 0.03151, "volume": 263111.0, "close_time": 1774745999999, "quote_volume": 8442.89355, "trades": 402, "taker_buy_base": 93777.0, "taker_buy_quote": 2995.91874 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.03158, "high": 0.03233, "low": 0.03158, "close": 0.03216, "volume": 57605.0, "close_time": 1774749599999, "quote_volume": 1848.75432, "trades": 40, "taker_buy_base": 10388.0, "taker_buy_quote": 333.23104 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.03243, "high": 0.03275, "low": 0.03227, "close": 0.0326, "volume": 44293.0, "close_time": 1774753199999, "quote_volume": 1442.45038, "trades": 46, "taker_buy_base": 9870.0, "taker_buy_quote": 321.26766 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.03259, "high": 0.03269, "low": 0.03244, "close": 0.03251, "volume": 35595.0, "close_time": 1774756799999, "quote_volume": 1158.6589, "trades": 35, "taker_buy_base": 7355.0, "taker_buy_quote": 239.18112 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.03251, "high": 0.03278, "low": 0.03251, "close": 0.03256, "volume": 20252.0, "close_time": 1774760399999, "quote_volume": 660.87919, "trades": 35, "taker_buy_base": 9104.0, "taker_buy_quote": 297.44958 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.03252, "high": 0.03278, "low": 0.03227, "close": 0.03251, "volume": 50766.0, "close_time": 1774763999999, "quote_volume": 1656.53291, "trades": 45, "taker_buy_base": 40149.0, "taker_buy_quote": 1309.67071 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.03249, "high": 0.03263, "low": 0.03195, "close": 0.03203, "volume": 37021.0, "close_time": 1774767599999, "quote_volume": 1198.37727, "trades": 36, "taker_buy_base": 5589.0, "taker_buy_quote": 180.8114 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.03209, "high": 0.03227, "low": 0.03199, "close": 0.0321, "volume": 102437.0, "close_time": 1774771199999, "quote_volume": 3300.7716, "trades": 35, "taker_buy_base": 76441.0, "taker_buy_quote": 2466.42873 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.03219, "high": 0.03245, "low": 0.03183, "close": 0.03183, "volume": 92131.0, "close_time": 1774774799999, "quote_volume": 2957.11231, "trades": 54, "taker_buy_base": 26971.0, "taker_buy_quote": 869.202 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.03183, "high": 0.03199, "low": 0.03182, "close": 0.03194, "volume": 34023.0, "close_time": 1774778399999, "quote_volume": 1086.17478, "trades": 32, "taker_buy_base": 11172.0, "taker_buy_quote": 356.35251 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.03191, "high": 0.03218, "low": 0.03191, "close": 0.03214, "volume": 25057.0, "close_time": 1774781999999, "quote_volume": 801.41888, "trades": 26, "taker_buy_base": 12462.0, "taker_buy_quote": 398.48169 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.03215, "high": 0.03215, "low": 0.03172, "close": 0.03197, "volume": 64265.0, "close_time": 1774785599999, "quote_volume": 2050.28187, "trades": 50, "taker_buy_base": 25932.0, "taker_buy_quote": 827.40823 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.03195, "high": 0.03204, "low": 0.0318, "close": 0.03187, "volume": 48830.0, "close_time": 1774789199999, "quote_volume": 1557.75074, "trades": 53, "taker_buy_base": 26514.0, "taker_buy_quote": 845.29247 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.03191, "high": 0.03193, "low": 0.03172, "close": 0.0318, "volume": 209707.0, "close_time": 1774792799999, "quote_volume": 6675.28776, "trades": 52, "taker_buy_base": 173279.0, "taker_buy_quote": 5515.02058 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.03177, "high": 0.0319, "low": 0.03173, "close": 0.0318, "volume": 134844.0, "close_time": 1774796399999, "quote_volume": 4288.75951, "trades": 49, "taker_buy_base": 105108.0, "taker_buy_quote": 3342.59547 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.03175, "high": 0.03183, "low": 0.03161, "close": 0.03165, "volume": 184367.0, "close_time": 1774799999999, "quote_volume": 5848.25139, "trades": 38, "taker_buy_base": 77765.0, "taker_buy_quote": 2464.04787 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.03185, "high": 0.03187, "low": 0.03134, "close": 0.03157, "volume": 115639.0, "close_time": 1774803599999, "quote_volume": 3652.49, "trades": 45, "taker_buy_base": 52972.0, "taker_buy_quote": 1666.72553 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0317, "high": 0.03185, "low": 0.0317, "close": 0.03184, "volume": 72071.0, "close_time": 1774807199999, "quote_volume": 2287.10814, "trades": 28, "taker_buy_base": 27981.0, "taker_buy_quote": 887.68978 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.03185, "high": 0.03188, "low": 0.03158, "close": 0.03188, "volume": 103718.0, "close_time": 1774810799999, "quote_volume": 3295.91791, "trades": 31, "taker_buy_base": 57001.0, "taker_buy_quote": 1809.45977 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.03188, "high": 0.03214, "low": 0.03187, "close": 0.03214, "volume": 57036.0, "close_time": 1774814399999, "quote_volume": 1824.87807, "trades": 41, "taker_buy_base": 33659.0, "taker_buy_quote": 1077.9686 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.03217, "high": 0.03233, "low": 0.03189, "close": 0.03198, "volume": 90061.0, "close_time": 1774817999999, "quote_volume": 2888.56662, "trades": 26, "taker_buy_base": 43980.0, "taker_buy_quote": 1413.83562 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.03209, "high": 0.03268, "low": 0.03209, "close": 0.03264, "volume": 185968.0, "close_time": 1774821599999, "quote_volume": 6016.71504, "trades": 47, "taker_buy_base": 143447.0, "taker_buy_quote": 4642.67798 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0326, "high": 0.03268, "low": 0.03232, "close": 0.03259, "volume": 1206992.0, "close_time": 1774825199999, "quote_volume": 39267.68201, "trades": 180, "taker_buy_base": 598953.0, "taker_buy_quote": 19485.06496 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.03279, "high": 0.03343, "low": 0.03254, "close": 0.0334, "volume": 443267.0, "close_time": 1774828799999, "quote_volume": 14751.77887, "trades": 82, "taker_buy_base": 385338.0, "taker_buy_quote": 12844.37799 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0334, "high": 0.03389, "low": 0.03295, "close": 0.0335, "volume": 937282.0, "close_time": 1774832399999, "quote_volume": 31241.64728, "trades": 248, "taker_buy_base": 517356.0, "taker_buy_quote": 17234.40079 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.03368, "high": 0.03386, "low": 0.03331, "close": 0.03376, "volume": 153964.0, "close_time": 1774835999999, "quote_volume": 5174.65678, "trades": 86, "taker_buy_base": 55386.0, "taker_buy_quote": 1863.9305 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.03372, "high": 0.034, "low": 0.03331, "close": 0.03342, "volume": 158399.0, "close_time": 1774839599999, "quote_volume": 5336.73624, "trades": 121, "taker_buy_base": 51432.0, "taker_buy_quote": 1737.50469 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.03332, "high": 0.03334, "low": 0.03269, "close": 0.03274, "volume": 279376.0, "close_time": 1774843199999, "quote_volume": 9222.31523, "trades": 143, "taker_buy_base": 116604.0, "taker_buy_quote": 3844.55388 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.03279, "high": 0.03279, "low": 0.03213, "close": 0.03244, "volume": 364444.0, "close_time": 1774846799999, "quote_volume": 11827.93877, "trades": 101, "taker_buy_base": 111644.0, "taker_buy_quote": 3612.87629 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.03249, "high": 0.03279, "low": 0.032, "close": 0.03214, "volume": 231179.0, "close_time": 1774850399999, "quote_volume": 7491.84789, "trades": 97, "taker_buy_base": 101224.0, "taker_buy_quote": 3292.0347 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.03219, "high": 0.0322, "low": 0.03162, "close": 0.03192, "volume": 315180.0, "close_time": 1774853999999, "quote_volume": 10086.54427, "trades": 160, "taker_buy_base": 182418.0, "taker_buy_quote": 5837.59981 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.03191, "high": 0.03206, "low": 0.03179, "close": 0.032, "volume": 180988.0, "close_time": 1774857599999, "quote_volume": 5776.6919, "trades": 49, "taker_buy_base": 158081.0, "taker_buy_quote": 5045.96112 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.03197, "high": 0.03205, "low": 0.0318, "close": 0.03181, "volume": 275316.0, "close_time": 1774861199999, "quote_volume": 8786.60211, "trades": 98, "taker_buy_base": 188535.0, "taker_buy_quote": 6017.01723 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.03179, "high": 0.03197, "low": 0.03174, "close": 0.03192, "volume": 156104.0, "close_time": 1774864799999, "quote_volume": 4977.07557, "trades": 67, "taker_buy_base": 84785.0, "taker_buy_quote": 2705.14348 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.03192, "high": 0.03204, "low": 0.03164, "close": 0.03188, "volume": 298369.0, "close_time": 1774868399999, "quote_volume": 9485.54871, "trades": 61, "taker_buy_base": 87593.0, "taker_buy_quote": 2783.80742 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.03188, "high": 0.032, "low": 0.03188, "close": 0.03189, "volume": 46301.0, "close_time": 1774871999999, "quote_volume": 1477.21472, "trades": 23, "taker_buy_base": 38778.0, "taker_buy_quote": 1237.19153 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.03189, "high": 0.0319, "low": 0.03172, "close": 0.03172, "volume": 250390.0, "close_time": 1774875599999, "quote_volume": 7975.03108, "trades": 53, "taker_buy_base": 206294.0, "taker_buy_quote": 6571.87197 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0317, "high": 0.0319, "low": 0.03169, "close": 0.03176, "volume": 199252.0, "close_time": 1774879199999, "quote_volume": 6336.07733, "trades": 78, "taker_buy_base": 141760.0, "taker_buy_quote": 4509.28491 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.03179, "high": 0.03195, "low": 0.03177, "close": 0.03184, "volume": 212347.0, "close_time": 1774882799999, "quote_volume": 6763.79599, "trades": 46, "taker_buy_base": 181886.0, "taker_buy_quote": 5793.75017 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.03186, "high": 0.03204, "low": 0.03175, "close": 0.03201, "volume": 39169.0, "close_time": 1774886399999, "quote_volume": 1247.27091, "trades": 22, "taker_buy_base": 12179.0, "taker_buy_quote": 388.45949 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.032, "high": 0.03219, "low": 0.03178, "close": 0.03205, "volume": 228748.0, "close_time": 1774889999999, "quote_volume": 7308.01175, "trades": 103, "taker_buy_base": 108717.0, "taker_buy_quote": 3472.98508 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.03199, "high": 0.03225, "low": 0.03199, "close": 0.03225, "volume": 113355.0, "close_time": 1774893599999, "quote_volume": 3641.56411, "trades": 40, "taker_buy_base": 68969.0, "taker_buy_quote": 2217.07766 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.03223, "high": 0.03258, "low": 0.03216, "close": 0.03245, "volume": 178375.0, "close_time": 1774897199999, "quote_volume": 5767.87737, "trades": 57, "taker_buy_base": 86987.0, "taker_buy_quote": 2812.47078 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.03251, "high": 0.03277, "low": 0.03185, "close": 0.03205, "volume": 62680.0, "close_time": 1774900799999, "quote_volume": 2016.39248, "trades": 64, "taker_buy_base": 29947.0, "taker_buy_quote": 966.73106 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.03201, "high": 0.03263, "low": 0.03189, "close": 0.03251, "volume": 86668.0, "close_time": 1774904399999, "quote_volume": 2797.099, "trades": 39, "taker_buy_base": 49889.0, "taker_buy_quote": 1609.44245 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.03252, "high": 0.03256, "low": 0.0322, "close": 0.03233, "volume": 164386.0, "close_time": 1774907999999, "quote_volume": 5317.44565, "trades": 44, "taker_buy_base": 63010.0, "taker_buy_quote": 2038.15374 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.03237, "high": 0.03267, "low": 0.03204, "close": 0.03205, "volume": 62136.0, "close_time": 1774911599999, "quote_volume": 2001.90305, "trades": 47, "taker_buy_base": 43406.0, "taker_buy_quote": 1399.70571 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.03201, "high": 0.03223, "low": 0.03201, "close": 0.03203, "volume": 104243.0, "close_time": 1774915199999, "quote_volume": 3349.79509, "trades": 35, "taker_buy_base": 63976.0, "taker_buy_quote": 2056.31276 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.03212, "high": 0.03226, "low": 0.0317, "close": 0.03198, "volume": 902429.0, "close_time": 1774918799999, "quote_volume": 28800.52185, "trades": 211, "taker_buy_base": 104013.0, "taker_buy_quote": 3321.70533 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.03203, "high": 0.03234, "low": 0.03189, "close": 0.03212, "volume": 116387.0, "close_time": 1774922399999, "quote_volume": 3735.73364, "trades": 51, "taker_buy_base": 36066.0, "taker_buy_quote": 1156.00668 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.03218, "high": 0.03218, "low": 0.03191, "close": 0.03191, "volume": 46813.0, "close_time": 1774925999999, "quote_volume": 1501.7975, "trades": 23, "taker_buy_base": 20276.0, "taker_buy_quote": 649.71087 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.03193, "high": 0.03203, "low": 0.03175, "close": 0.03195, "volume": 59774.0, "close_time": 1774929599999, "quote_volume": 1910.09736, "trades": 55, "taker_buy_base": 18513.0, "taker_buy_quote": 590.30181 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.03203, "high": 0.0322, "low": 0.03172, "close": 0.03189, "volume": 108543.0, "close_time": 1774933199999, "quote_volume": 3463.42008, "trades": 44, "taker_buy_base": 32715.0, "taker_buy_quote": 1042.04238 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.03204, "high": 0.03216, "low": 0.03179, "close": 0.03196, "volume": 207842.0, "close_time": 1774936799999, "quote_volume": 6634.76332, "trades": 71, "taker_buy_base": 45706.0, "taker_buy_quote": 1456.28116 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.03205, "high": 0.03207, "low": 0.03191, "close": 0.03199, "volume": 41255.0, "close_time": 1774940399999, "quote_volume": 1318.97738, "trades": 14, "taker_buy_base": 22911.0, "taker_buy_quote": 732.30768 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.03202, "high": 0.03209, "low": 0.03178, "close": 0.03197, "volume": 1022605.0, "close_time": 1774943999999, "quote_volume": 32769.73219, "trades": 116, "taker_buy_base": 63467.0, "taker_buy_quote": 2031.30045 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.03199, "high": 0.03216, "low": 0.03181, "close": 0.03192, "volume": 182679.0, "close_time": 1774947599999, "quote_volume": 5843.92303, "trades": 59, "taker_buy_base": 70863.0, "taker_buy_quote": 2269.00783 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.03209, "high": 0.03221, "low": 0.0318, "close": 0.03209, "volume": 287230.0, "close_time": 1774951199999, "quote_volume": 9210.85797, "trades": 98, "taker_buy_base": 116112.0, "taker_buy_quote": 3728.604 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.03209, "high": 0.03235, "low": 0.0316, "close": 0.03199, "volume": 475890.0, "close_time": 1774954799999, "quote_volume": 15159.87141, "trades": 151, "taker_buy_base": 163577.0, "taker_buy_quote": 5222.21088 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.03198, "high": 0.03222, "low": 0.03184, "close": 0.03196, "volume": 222228.0, "close_time": 1774958399999, "quote_volume": 7114.53104, "trades": 83, "taker_buy_base": 188661.0, "taker_buy_quote": 6040.72266 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.03198, "high": 0.03218, "low": 0.03179, "close": 0.03198, "volume": 115960.0, "close_time": 1774961999999, "quote_volume": 3712.01306, "trades": 74, "taker_buy_base": 67607.0, "taker_buy_quote": 2164.82003 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.03202, "high": 0.03221, "low": 0.03184, "close": 0.03187, "volume": 248160.0, "close_time": 1774965599999, "quote_volume": 7947.8239, "trades": 78, "taker_buy_base": 95865.0, "taker_buy_quote": 3076.94449 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.03189, "high": 0.03209, "low": 0.03182, "close": 0.03205, "volume": 159128.0, "close_time": 1774969199999, "quote_volume": 5088.47679, "trades": 46, "taker_buy_base": 107972.0, "taker_buy_quote": 3452.05261 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.03206, "high": 0.03219, "low": 0.03175, "close": 0.03189, "volume": 163486.0, "close_time": 1774972799999, "quote_volume": 5229.02307, "trades": 70, "taker_buy_base": 50725.0, "taker_buy_quote": 1623.35004 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.03205, "high": 0.03217, "low": 0.03197, "close": 0.03212, "volume": 104653.0, "close_time": 1774976399999, "quote_volume": 3356.60804, "trades": 46, "taker_buy_base": 30959.0, "taker_buy_quote": 993.48499 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0322, "high": 0.03253, "low": 0.03219, "close": 0.03233, "volume": 1027390.0, "close_time": 1774979999999, "quote_volume": 33201.48234, "trades": 227, "taker_buy_base": 924366.0, "taker_buy_quote": 29875.43988 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.03245, "high": 0.0329, "low": 0.03241, "close": 0.03279, "volume": 315970.0, "close_time": 1774983599999, "quote_volume": 10354.10413, "trades": 73, "taker_buy_base": 86637.0, "taker_buy_quote": 2839.61077 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.03287, "high": 0.03313, "low": 0.03284, "close": 0.03313, "volume": 199050.0, "close_time": 1774987199999, "quote_volume": 6560.58298, "trades": 73, "taker_buy_base": 87961.0, "taker_buy_quote": 2896.47244 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.03296, "high": 0.03296, "low": 0.03246, "close": 0.03263, "volume": 69135.0, "close_time": 1774990799999, "quote_volume": 2258.10854, "trades": 50, "taker_buy_base": 45715.0, "taker_buy_quote": 1492.64581 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.03274, "high": 0.03344, "low": 0.03273, "close": 0.03344, "volume": 356360.0, "close_time": 1774994399999, "quote_volume": 11828.15827, "trades": 53, "taker_buy_base": 126228.0, "taker_buy_quote": 4183.51796 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.03345, "high": 0.03371, "low": 0.0328, "close": 0.0328, "volume": 261113.0, "close_time": 1774997999999, "quote_volume": 8702.00403, "trades": 75, "taker_buy_base": 116286.0, "taker_buy_quote": 3870.81438 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.03277, "high": 0.03277, "low": 0.03254, "close": 0.03255, "volume": 38438.0, "close_time": 1775001599999, "quote_volume": 1253.43354, "trades": 22, "taker_buy_base": 15753.0, "taker_buy_quote": 513.69405 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.03259, "high": 0.03288, "low": 0.0324, "close": 0.0325, "volume": 35706.0, "close_time": 1775005199999, "quote_volume": 1165.81605, "trades": 26, "taker_buy_base": 5802.0, "taker_buy_quote": 190.35365 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0327, "high": 0.03272, "low": 0.03241, "close": 0.03244, "volume": 79925.0, "close_time": 1775008799999, "quote_volume": 2609.48185, "trades": 16, "taker_buy_base": 23639.0, "taker_buy_quote": 769.91325 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.03231, "high": 0.03263, "low": 0.03231, "close": 0.03255, "volume": 79824.0, "close_time": 1775012399999, "quote_volume": 2590.33898, "trades": 43, "taker_buy_base": 34033.0, "taker_buy_quote": 1106.47328 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.03262, "high": 0.03267, "low": 0.0323, "close": 0.03243, "volume": 98484.0, "close_time": 1775015999999, "quote_volume": 3192.95839, "trades": 49, "taker_buy_base": 15830.0, "taker_buy_quote": 512.3503 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.03244, "high": 0.03254, "low": 0.03161, "close": 0.03174, "volume": 459374.0, "close_time": 1775019599999, "quote_volume": 14718.80161, "trades": 131, "taker_buy_base": 189296.0, "taker_buy_quote": 6058.13177 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.03174, "high": 0.03219, "low": 0.0317, "close": 0.03216, "volume": 471840.0, "close_time": 1775023199999, "quote_volume": 15034.27392, "trades": 99, "taker_buy_base": 236803.0, "taker_buy_quote": 7545.20004 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.03216, "high": 0.0323, "low": 0.03204, "close": 0.03206, "volume": 150611.0, "close_time": 1775026799999, "quote_volume": 4845.83653, "trades": 79, "taker_buy_base": 84959.0, "taker_buy_quote": 2736.05096 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.03206, "high": 0.03206, "low": 0.03187, "close": 0.03196, "volume": 29387.0, "close_time": 1775030399999, "quote_volume": 939.42308, "trades": 16, "taker_buy_base": 17303.0, "taker_buy_quote": 553.19176 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.03203, "high": 0.0321, "low": 0.03202, "close": 0.03203, "volume": 46840.0, "close_time": 1775033999999, "quote_volume": 1501.58991, "trades": 20, "taker_buy_base": 24004.0, "taker_buy_quote": 769.38196 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.03209, "high": 0.03218, "low": 0.03181, "close": 0.03192, "volume": 212927.0, "close_time": 1775037599999, "quote_volume": 6815.25368, "trades": 80, "taker_buy_base": 107023.0, "taker_buy_quote": 3422.69843 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.03189, "high": 0.03198, "low": 0.03189, "close": 0.03195, "volume": 45334.0, "close_time": 1775041199999, "quote_volume": 1447.30686, "trades": 18, "taker_buy_base": 42634.0, "taker_buy_quote": 1361.20386 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.03194, "high": 0.03229, "low": 0.03194, "close": 0.03222, "volume": 58023.0, "close_time": 1775044799999, "quote_volume": 1859.6848, "trades": 17, "taker_buy_base": 36058.0, "taker_buy_quote": 1155.68753 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.03221, "high": 0.03252, "low": 0.03198, "close": 0.03235, "volume": 325935.0, "close_time": 1775048399999, "quote_volume": 10516.54874, "trades": 135, "taker_buy_base": 160970.0, "taker_buy_quote": 5194.93602 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.03235, "high": 0.03255, "low": 0.03226, "close": 0.03252, "volume": 62487.0, "close_time": 1775051999999, "quote_volume": 2026.47009, "trades": 41, "taker_buy_base": 11938.0, "taker_buy_quote": 386.69185 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.03257, "high": 0.03266, "low": 0.0321, "close": 0.03216, "volume": 119790.0, "close_time": 1775055599999, "quote_volume": 3874.85569, "trades": 55, "taker_buy_base": 36095.0, "taker_buy_quote": 1167.52329 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.03214, "high": 0.03244, "low": 0.03192, "close": 0.0323, "volume": 200823.0, "close_time": 1775059199999, "quote_volume": 6453.66891, "trades": 84, "taker_buy_base": 123321.0, "taker_buy_quote": 3962.3133 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0323, "high": 0.03259, "low": 0.03206, "close": 0.03232, "volume": 275428.0, "close_time": 1775062799999, "quote_volume": 8909.59915, "trades": 66, "taker_buy_base": 67807.0, "taker_buy_quote": 2187.91657 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.03233, "high": 0.03239, "low": 0.03198, "close": 0.03199, "volume": 74841.0, "close_time": 1775066399999, "quote_volume": 2412.62326, "trades": 41, "taker_buy_base": 55675.0, "taker_buy_quote": 1795.44606 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.03199, "high": 0.03207, "low": 0.03189, "close": 0.03202, "volume": 240992.0, "close_time": 1775069999999, "quote_volume": 7712.30476, "trades": 55, "taker_buy_base": 209303.0, "taker_buy_quote": 6698.5861 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.03195, "high": 0.03221, "low": 0.03161, "close": 0.03161, "volume": 83412.0, "close_time": 1775073599999, "quote_volume": 2661.22704, "trades": 49, "taker_buy_base": 28311.0, "taker_buy_quote": 899.12435 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.03163, "high": 0.03194, "low": 0.03054, "close": 0.03192, "volume": 802906.0, "close_time": 1775077199999, "quote_volume": 25067.65253, "trades": 257, "taker_buy_base": 436022.0, "taker_buy_quote": 13626.32222 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.03187, "high": 0.03198, "low": 0.0316, "close": 0.03176, "volume": 209246.0, "close_time": 1775080799999, "quote_volume": 6660.80903, "trades": 74, "taker_buy_base": 99556.0, "taker_buy_quote": 3166.90595 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.03167, "high": 0.0318, "low": 0.03157, "close": 0.0317, "volume": 146772.0, "close_time": 1775084399999, "quote_volume": 4647.38571, "trades": 72, "taker_buy_base": 34619.0, "taker_buy_quote": 1096.66954 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.03171, "high": 0.03199, "low": 0.03171, "close": 0.03182, "volume": 131190.0, "close_time": 1775087999999, "quote_volume": 4181.62457, "trades": 49, "taker_buy_base": 34339.0, "taker_buy_quote": 1094.2869 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.03182, "high": 0.03182, "low": 0.03135, "close": 0.03173, "volume": 208369.0, "close_time": 1775091599999, "quote_volume": 6586.44523, "trades": 101, "taker_buy_base": 82047.0, "taker_buy_quote": 2592.24047 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.03174, "high": 0.03179, "low": 0.03125, "close": 0.03132, "volume": 373105.0, "close_time": 1775095199999, "quote_volume": 11764.54114, "trades": 91, "taker_buy_base": 127666.0, "taker_buy_quote": 4043.39361 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.03125, "high": 0.032, "low": 0.03106, "close": 0.03189, "volume": 320262.0, "close_time": 1775098799999, "quote_volume": 10089.29783, "trades": 105, "taker_buy_base": 110674.0, "taker_buy_quote": 3494.7581 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.03192, "high": 0.03302, "low": 0.03192, "close": 0.03258, "volume": 403420.0, "close_time": 1775102399999, "quote_volume": 13149.30205, "trades": 220, "taker_buy_base": 176372.0, "taker_buy_quote": 5760.38439 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.03246, "high": 0.03272, "low": 0.03183, "close": 0.0321, "volume": 550602.0, "close_time": 1775105999999, "quote_volume": 17745.69587, "trades": 166, "taker_buy_base": 100894.0, "taker_buy_quote": 3249.59498 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.03208, "high": 0.03264, "low": 0.03207, "close": 0.0324, "volume": 334888.0, "close_time": 1775109599999, "quote_volume": 10863.89299, "trades": 105, "taker_buy_base": 55110.0, "taker_buy_quote": 1790.14339 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.03246, "high": 0.03298, "low": 0.03233, "close": 0.03251, "volume": 291961.0, "close_time": 1775113199999, "quote_volume": 9529.73186, "trades": 152, "taker_buy_base": 179295.0, "taker_buy_quote": 5851.66959 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.03241, "high": 0.03241, "low": 0.03198, "close": 0.03237, "volume": 315701.0, "close_time": 1775116799999, "quote_volume": 10131.38656, "trades": 140, "taker_buy_base": 90308.0, "taker_buy_quote": 2900.48801 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.03235, "high": 0.03281, "low": 0.0323, "close": 0.03234, "volume": 133475.0, "close_time": 1775120399999, "quote_volume": 4337.29549, "trades": 66, "taker_buy_base": 48661.0, "taker_buy_quote": 1583.86422 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0323, "high": 0.03245, "low": 0.03208, "close": 0.03227, "volume": 327087.0, "close_time": 1775123999999, "quote_volume": 10563.00509, "trades": 108, "taker_buy_base": 252432.0, "taker_buy_quote": 8151.57157 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.03234, "high": 0.03266, "low": 0.03193, "close": 0.03214, "volume": 154974.0, "close_time": 1775127599999, "quote_volume": 4990.23692, "trades": 105, "taker_buy_base": 93946.0, "taker_buy_quote": 3023.05128 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.03222, "high": 0.03248, "low": 0.03213, "close": 0.03243, "volume": 194523.0, "close_time": 1775131199999, "quote_volume": 6282.95467, "trades": 71, "taker_buy_base": 125386.0, "taker_buy_quote": 4047.90665 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.03243, "high": 0.03256, "low": 0.0322, "close": 0.03245, "volume": 160065.0, "close_time": 1775134799999, "quote_volume": 5179.06971, "trades": 55, "taker_buy_base": 42609.0, "taker_buy_quote": 1377.74725 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.03247, "high": 0.03264, "low": 0.03195, "close": 0.03225, "volume": 412652.0, "close_time": 1775138399999, "quote_volume": 13333.0141, "trades": 132, "taker_buy_base": 128035.0, "taker_buy_quote": 4140.52331 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.03226, "high": 0.03242, "low": 0.03213, "close": 0.03241, "volume": 137056.0, "close_time": 1775141999999, "quote_volume": 4430.93996, "trades": 77, "taker_buy_base": 74005.0, "taker_buy_quote": 2391.8349 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.03238, "high": 0.03286, "low": 0.03238, "close": 0.03286, "volume": 490925.0, "close_time": 1775145599999, "quote_volume": 16031.94197, "trades": 167, "taker_buy_base": 432493.0, "taker_buy_quote": 14125.95277 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.03285, "high": 0.03313, "low": 0.0325, "close": 0.03263, "volume": 578466.0, "close_time": 1775149199999, "quote_volume": 19040.65104, "trades": 228, "taker_buy_base": 222471.0, "taker_buy_quote": 7315.19424 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.03274, "high": 0.03297, "low": 0.03229, "close": 0.03251, "volume": 475711.0, "close_time": 1775152799999, "quote_volume": 15435.50474, "trades": 161, "taker_buy_base": 224171.0, "taker_buy_quote": 7264.79946 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.03256, "high": 0.03337, "low": 0.03256, "close": 0.0333, "volume": 157706.0, "close_time": 1775156399999, "quote_volume": 5181.23637, "trades": 83, "taker_buy_base": 61083.0, "taker_buy_quote": 2015.22037 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.03348, "high": 0.03379, "low": 0.03309, "close": 0.03354, "volume": 721295.0, "close_time": 1775159999999, "quote_volume": 24134.04489, "trades": 302, "taker_buy_base": 341922.0, "taker_buy_quote": 11454.23099 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.03356, "high": 0.03413, "low": 0.03336, "close": 0.03395, "volume": 369279.0, "close_time": 1775163599999, "quote_volume": 12456.16666, "trades": 197, "taker_buy_base": 167049.0, "taker_buy_quote": 5635.08895 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.03389, "high": 0.0339, "low": 0.03328, "close": 0.03383, "volume": 322200.0, "close_time": 1775167199999, "quote_volume": 10824.15935, "trades": 204, "taker_buy_base": 167186.0, "taker_buy_quote": 5612.77887 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.03391, "high": 0.0343, "low": 0.03368, "close": 0.0342, "volume": 265559.0, "close_time": 1775170799999, "quote_volume": 9025.14144, "trades": 159, "taker_buy_base": 91884.0, "taker_buy_quote": 3122.98071 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.03418, "high": 0.03492, "low": 0.03407, "close": 0.03478, "volume": 539642.0, "close_time": 1775174399999, "quote_volume": 18543.56967, "trades": 254, "taker_buy_base": 135984.0, "taker_buy_quote": 4687.04896 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.03481, "high": 0.03506, "low": 0.03396, "close": 0.03505, "volume": 510090.0, "close_time": 1775177999999, "quote_volume": 17549.55651, "trades": 332, "taker_buy_base": 258855.0, "taker_buy_quote": 8894.49004 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.03504, "high": 0.03599, "low": 0.03499, "close": 0.0356, "volume": 894498.0, "close_time": 1775181599999, "quote_volume": 31877.69851, "trades": 505, "taker_buy_base": 441206.0, "taker_buy_quote": 15754.89863 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.03561, "high": 0.03645, "low": 0.03544, "close": 0.03627, "volume": 626680.0, "close_time": 1775185199999, "quote_volume": 22456.18527, "trades": 395, "taker_buy_base": 313854.0, "taker_buy_quote": 11236.06448 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.03628, "high": 0.03655, "low": 0.03577, "close": 0.03599, "volume": 603042.0, "close_time": 1775188799999, "quote_volume": 21823.49274, "trades": 525, "taker_buy_base": 249905.0, "taker_buy_quote": 9041.58129 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.036, "high": 0.03604, "low": 0.03474, "close": 0.03499, "volume": 848436.0, "close_time": 1775192399999, "quote_volume": 29824.05945, "trades": 323, "taker_buy_base": 483782.0, "taker_buy_quote": 16999.11383 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.03496, "high": 0.03555, "low": 0.03477, "close": 0.03513, "volume": 373838.0, "close_time": 1775195999999, "quote_volume": 13069.47575, "trades": 218, "taker_buy_base": 147589.0, "taker_buy_quote": 5172.78301 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0351, "high": 0.03522, "low": 0.03423, "close": 0.03437, "volume": 334094.0, "close_time": 1775199599999, "quote_volume": 11617.9931, "trades": 289, "taker_buy_base": 112368.0, "taker_buy_quote": 3913.39044 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.03438, "high": 0.0346, "low": 0.0341, "close": 0.03427, "volume": 401905.0, "close_time": 1775203199999, "quote_volume": 13799.4347, "trades": 191, "taker_buy_base": 221760.0, "taker_buy_quote": 7613.4796 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.03423, "high": 0.03478, "low": 0.03407, "close": 0.03471, "volume": 190572.0, "close_time": 1775206799999, "quote_volume": 6553.86996, "trades": 158, "taker_buy_base": 47557.0, "taker_buy_quote": 1630.53366 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.03476, "high": 0.03563, "low": 0.03461, "close": 0.03535, "volume": 192200.0, "close_time": 1775210399999, "quote_volume": 6772.65318, "trades": 87, "taker_buy_base": 80149.0, "taker_buy_quote": 2828.29809 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.03554, "high": 0.03619, "low": 0.03505, "close": 0.03565, "volume": 452230.0, "close_time": 1775213999999, "quote_volume": 16074.1945, "trades": 385, "taker_buy_base": 204385.0, "taker_buy_quote": 7262.30443 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.03565, "high": 0.03578, "low": 0.03499, "close": 0.03502, "volume": 307389.0, "close_time": 1775217599999, "quote_volume": 10866.84656, "trades": 204, "taker_buy_base": 95638.0, "taker_buy_quote": 3378.33239 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.03513, "high": 0.03515, "low": 0.03417, "close": 0.03468, "volume": 457585.0, "close_time": 1775221199999, "quote_volume": 15816.39963, "trades": 375, "taker_buy_base": 235109.0, "taker_buy_quote": 8136.43683 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.03476, "high": 0.03498, "low": 0.03431, "close": 0.0344, "volume": 149289.0, "close_time": 1775224799999, "quote_volume": 5159.85434, "trades": 163, "taker_buy_base": 77733.0, "taker_buy_quote": 2687.61655 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.03463, "high": 0.03488, "low": 0.0345, "close": 0.03486, "volume": 27625.0, "close_time": 1775228399999, "quote_volume": 958.65495, "trades": 38, "taker_buy_base": 14084.0, "taker_buy_quote": 489.33892 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.03483, "high": 0.03561, "low": 0.03481, "close": 0.03561, "volume": 537949.0, "close_time": 1775231999999, "quote_volume": 18997.92778, "trades": 144, "taker_buy_base": 243733.0, "taker_buy_quote": 8638.39591 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.03557, "high": 0.03592, "low": 0.03471, "close": 0.03525, "volume": 498723.0, "close_time": 1775235599999, "quote_volume": 17707.01005, "trades": 337, "taker_buy_base": 254544.0, "taker_buy_quote": 9036.77229 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.03552, "high": 0.03552, "low": 0.03509, "close": 0.03522, "volume": 63174.0, "close_time": 1775239199999, "quote_volume": 2227.78859, "trades": 80, "taker_buy_base": 30849.0, "taker_buy_quote": 1087.59171 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.03527, "high": 0.03548, "low": 0.03493, "close": 0.03496, "volume": 144086.0, "close_time": 1775242799999, "quote_volume": 5077.57524, "trades": 100, "taker_buy_base": 83285.0, "taker_buy_quote": 2936.09076 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.03483, "high": 0.0354, "low": 0.03476, "close": 0.03533, "volume": 78450.0, "close_time": 1775246399999, "quote_volume": 2748.78055, "trades": 48, "taker_buy_base": 33656.0, "taker_buy_quote": 1177.53021 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.03548, "high": 0.03557, "low": 0.03521, "close": 0.03545, "volume": 213398.0, "close_time": 1775249999999, "quote_volume": 7552.58021, "trades": 124, "taker_buy_base": 137199.0, "taker_buy_quote": 4861.04639 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.03546, "high": 0.03566, "low": 0.03517, "close": 0.03561, "volume": 230977.0, "close_time": 1775253599999, "quote_volume": 8174.66049, "trades": 277, "taker_buy_base": 93710.0, "taker_buy_quote": 3317.58501 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.03568, "high": 0.03626, "low": 0.03568, "close": 0.03616, "volume": 108540.0, "close_time": 1775257199999, "quote_volume": 3907.82224, "trades": 64, "taker_buy_base": 76826.0, "taker_buy_quote": 2766.96684 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.03619, "high": 0.03624, "low": 0.03578, "close": 0.03613, "volume": 37836.0, "close_time": 1775260799999, "quote_volume": 1365.87309, "trades": 61, "taker_buy_base": 15423.0, "taker_buy_quote": 556.16989 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0361, "high": 0.03626, "low": 0.03563, "close": 0.03619, "volume": 117340.0, "close_time": 1775264399999, "quote_volume": 4218.53259, "trades": 107, "taker_buy_base": 55625.0, "taker_buy_quote": 1995.29516 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.03623, "high": 0.03701, "low": 0.03622, "close": 0.03666, "volume": 272450.0, "close_time": 1775267999999, "quote_volume": 10014.31525, "trades": 183, "taker_buy_base": 152907.0, "taker_buy_quote": 5623.2008 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.03664, "high": 0.03731, "low": 0.03656, "close": 0.03722, "volume": 310687.0, "close_time": 1775271599999, "quote_volume": 11499.62691, "trades": 137, "taker_buy_base": 79609.0, "taker_buy_quote": 2949.32207 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.03726, "high": 0.03783, "low": 0.03709, "close": 0.03771, "volume": 385627.0, "close_time": 1775275199999, "quote_volume": 14443.27769, "trades": 200, "taker_buy_base": 248265.0, "taker_buy_quote": 9304.70182 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.03764, "high": 0.03767, "low": 0.03663, "close": 0.03714, "volume": 174715.0, "close_time": 1775278799999, "quote_volume": 6478.70509, "trades": 135, "taker_buy_base": 114942.0, "taker_buy_quote": 4259.50517 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.03716, "high": 0.03804, "low": 0.03704, "close": 0.03804, "volume": 157465.0, "close_time": 1775282399999, "quote_volume": 5903.47088, "trades": 138, "taker_buy_base": 60057.0, "taker_buy_quote": 2256.21405 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.03807, "high": 0.03898, "low": 0.03801, "close": 0.03806, "volume": 696182.0, "close_time": 1775285999999, "quote_volume": 26790.38179, "trades": 345, "taker_buy_base": 337100.0, "taker_buy_quote": 13019.77514 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.03806, "high": 0.03817, "low": 0.03772, "close": 0.03811, "volume": 308771.0, "close_time": 1775289599999, "quote_volume": 11690.7888, "trades": 168, "taker_buy_base": 110482.0, "taker_buy_quote": 4196.53813 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.03808, "high": 0.03808, "low": 0.03568, "close": 0.03762, "volume": 829370.0, "close_time": 1775293199999, "quote_volume": 30486.39473, "trades": 674, "taker_buy_base": 391999.0, "taker_buy_quote": 14365.44289 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.03761, "high": 0.03819, "low": 0.03757, "close": 0.03784, "volume": 429586.0, "close_time": 1775296799999, "quote_volume": 16255.38816, "trades": 211, "taker_buy_base": 141071.0, "taker_buy_quote": 5344.60704 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0378, "high": 0.03786, "low": 0.03744, "close": 0.0375, "volume": 154637.0, "close_time": 1775300399999, "quote_volume": 5820.03288, "trades": 122, "taker_buy_base": 51720.0, "taker_buy_quote": 1945.95829 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.03758, "high": 0.03775, "low": 0.03725, "close": 0.03725, "volume": 186107.0, "close_time": 1775303999999, "quote_volume": 6981.85427, "trades": 135, "taker_buy_base": 69739.0, "taker_buy_quote": 2620.22554 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.03736, "high": 0.03736, "low": 0.03662, "close": 0.03666, "volume": 326063.0, "close_time": 1775307599999, "quote_volume": 12062.50495, "trades": 247, "taker_buy_base": 242469.0, "taker_buy_quote": 8963.96218 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.03666, "high": 0.03689, "low": 0.0357, "close": 0.03606, "volume": 430762.0, "close_time": 1775311199999, "quote_volume": 15616.40829, "trades": 295, "taker_buy_base": 192908.0, "taker_buy_quote": 6993.16929 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.03606, "high": 0.03619, "low": 0.035, "close": 0.0355, "volume": 599500.0, "close_time": 1775314799999, "quote_volume": 21296.99251, "trades": 378, "taker_buy_base": 179790.0, "taker_buy_quote": 6380.41813 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.03528, "high": 0.03616, "low": 0.03528, "close": 0.03602, "volume": 202890.0, "close_time": 1775318399999, "quote_volume": 7263.69517, "trades": 161, "taker_buy_base": 115862.0, "taker_buy_quote": 4144.0461 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.03605, "high": 0.03627, "low": 0.03559, "close": 0.03559, "volume": 167723.0, "close_time": 1775321999999, "quote_volume": 6029.32846, "trades": 129, "taker_buy_base": 102564.0, "taker_buy_quote": 3694.60726 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0357, "high": 0.03573, "low": 0.03459, "close": 0.03488, "volume": 230799.0, "close_time": 1775325599999, "quote_volume": 8107.92939, "trades": 190, "taker_buy_base": 58442.0, "taker_buy_quote": 2048.18019 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.03482, "high": 0.035, "low": 0.0346, "close": 0.03496, "volume": 94664.0, "close_time": 1775329199999, "quote_volume": 3286.06042, "trades": 62, "taker_buy_base": 37852.0, "taker_buy_quote": 1315.51531 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.03503, "high": 0.03544, "low": 0.03503, "close": 0.03542, "volume": 70551.0, "close_time": 1775332799999, "quote_volume": 2490.31582, "trades": 37, "taker_buy_base": 36239.0, "taker_buy_quote": 1277.65767 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.03543, "high": 0.03614, "low": 0.03543, "close": 0.03593, "volume": 270388.0, "close_time": 1775336399999, "quote_volume": 9660.78099, "trades": 137, "taker_buy_base": 160041.0, "taker_buy_quote": 5715.99574 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0359, "high": 0.03685, "low": 0.03588, "close": 0.03653, "volume": 318016.0, "close_time": 1775339999999, "quote_volume": 11554.75303, "trades": 120, "taker_buy_base": 120722.0, "taker_buy_quote": 4382.69348 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.03661, "high": 0.03665, "low": 0.03596, "close": 0.03613, "volume": 135759.0, "close_time": 1775343599999, "quote_volume": 4926.61534, "trades": 139, "taker_buy_base": 55748.0, "taker_buy_quote": 2024.1388 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.03608, "high": 0.03638, "low": 0.03608, "close": 0.0363, "volume": 78873.0, "close_time": 1775347199999, "quote_volume": 2859.37363, "trades": 61, "taker_buy_base": 53748.0, "taker_buy_quote": 1947.38034 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.03629, "high": 0.03692, "low": 0.03629, "close": 0.03692, "volume": 88546.0, "close_time": 1775350799999, "quote_volume": 3240.22418, "trades": 89, "taker_buy_base": 28024.0, "taker_buy_quote": 1024.02727 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.03689, "high": 0.03713, "low": 0.03504, "close": 0.03529, "volume": 264067.0, "close_time": 1775354399999, "quote_volume": 9502.45026, "trades": 251, "taker_buy_base": 120990.0, "taker_buy_quote": 4351.47139 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.03522, "high": 0.03571, "low": 0.03522, "close": 0.03571, "volume": 52785.0, "close_time": 1775357999999, "quote_volume": 1868.69163, "trades": 21, "taker_buy_base": 31589.0, "taker_buy_quote": 1118.77583 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.03595, "high": 0.03624, "low": 0.03584, "close": 0.03591, "volume": 92264.0, "close_time": 1775361599999, "quote_volume": 3328.20146, "trades": 84, "taker_buy_base": 41705.0, "taker_buy_quote": 1504.15888 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.03592, "high": 0.03637, "low": 0.03582, "close": 0.03604, "volume": 136942.0, "close_time": 1775365199999, "quote_volume": 4946.21957, "trades": 123, "taker_buy_base": 52624.0, "taker_buy_quote": 1896.84141 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.03623, "high": 0.03636, "low": 0.03527, "close": 0.03539, "volume": 131381.0, "close_time": 1775368799999, "quote_volume": 4704.22456, "trades": 116, "taker_buy_base": 47505.0, "taker_buy_quote": 1699.63611 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.03542, "high": 0.03543, "low": 0.0342, "close": 0.03481, "volume": 569223.0, "close_time": 1775372399999, "quote_volume": 19801.59504, "trades": 402, "taker_buy_base": 167171.0, "taker_buy_quote": 5823.13416 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.03485, "high": 0.03507, "low": 0.0347, "close": 0.03486, "volume": 248930.0, "close_time": 1775375999999, "quote_volume": 8684.24837, "trades": 75, "taker_buy_base": 200193.0, "taker_buy_quote": 6984.59108 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.03492, "high": 0.03588, "low": 0.03487, "close": 0.0356, "volume": 92813.0, "close_time": 1775379599999, "quote_volume": 3292.89485, "trades": 82, "taker_buy_base": 59081.0, "taker_buy_quote": 2092.69064 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.03571, "high": 0.03629, "low": 0.03521, "close": 0.03522, "volume": 169305.0, "close_time": 1775383199999, "quote_volume": 6069.70431, "trades": 139, "taker_buy_base": 84648.0, "taker_buy_quote": 3035.32522 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.03514, "high": 0.03529, "low": 0.03479, "close": 0.03492, "volume": 189959.0, "close_time": 1775386799999, "quote_volume": 6652.19522, "trades": 254, "taker_buy_base": 128552.0, "taker_buy_quote": 4499.28131 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.03495, "high": 0.03503, "low": 0.03314, "close": 0.03391, "volume": 599920.0, "close_time": 1775390399999, "quote_volume": 20376.83704, "trades": 535, "taker_buy_base": 212280.0, "taker_buy_quote": 7228.12352 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.03372, "high": 0.03388, "low": 0.03322, "close": 0.0333, "volume": 241293.0, "close_time": 1775393999999, "quote_volume": 8156.00406, "trades": 106, "taker_buy_base": 93294.0, "taker_buy_quote": 3157.92667 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.03332, "high": 0.03346, "low": 0.0326, "close": 0.03346, "volume": 266581.0, "close_time": 1775397599999, "quote_volume": 8791.40826, "trades": 217, "taker_buy_base": 106923.0, "taker_buy_quote": 3541.64316 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0334, "high": 0.03374, "low": 0.0334, "close": 0.03359, "volume": 47016.0, "close_time": 1775401199999, "quote_volume": 1582.45766, "trades": 31, "taker_buy_base": 40980.0, "taker_buy_quote": 1379.89172 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.03351, "high": 0.03386, "low": 0.03351, "close": 0.03379, "volume": 35423.0, "close_time": 1775404799999, "quote_volume": 1189.91284, "trades": 27, "taker_buy_base": 2779.0, "taker_buy_quote": 93.90667 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.03388, "high": 0.03396, "low": 0.03269, "close": 0.03346, "volume": 311507.0, "close_time": 1775408399999, "quote_volume": 10368.83451, "trades": 295, "taker_buy_base": 132306.0, "taker_buy_quote": 4394.56019 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.03352, "high": 0.03404, "low": 0.03351, "close": 0.03393, "volume": 57217.0, "close_time": 1775411999999, "quote_volume": 1932.974, "trades": 38, "taker_buy_base": 11522.0, "taker_buy_quote": 389.83433 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.03402, "high": 0.03457, "low": 0.03401, "close": 0.03426, "volume": 106490.0, "close_time": 1775415599999, "quote_volume": 3654.73502, "trades": 98, "taker_buy_base": 95310.0, "taker_buy_quote": 3271.79539 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.03438, "high": 0.03484, "low": 0.03422, "close": 0.03481, "volume": 98651.0, "close_time": 1775419199999, "quote_volume": 3390.91883, "trades": 58, "taker_buy_base": 54897.0, "taker_buy_quote": 1886.50844 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.03481, "high": 0.03481, "low": 0.03413, "close": 0.03446, "volume": 77565.0, "close_time": 1775422799999, "quote_volume": 2667.46916, "trades": 69, "taker_buy_base": 38532.0, "taker_buy_quote": 1328.45769 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.03447, "high": 0.03495, "low": 0.03429, "close": 0.03495, "volume": 50993.0, "close_time": 1775426399999, "quote_volume": 1757.93508, "trades": 42, "taker_buy_base": 34242.0, "taker_buy_quote": 1180.44718 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.03477, "high": 0.03478, "low": 0.03369, "close": 0.0342, "volume": 73117.0, "close_time": 1775429999999, "quote_volume": 2486.23719, "trades": 134, "taker_buy_base": 42200.0, "taker_buy_quote": 1434.75765 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.03437, "high": 0.03471, "low": 0.03428, "close": 0.03468, "volume": 34154.0, "close_time": 1775433599999, "quote_volume": 1175.50919, "trades": 54, "taker_buy_base": 25257.0, "taker_buy_quote": 869.66398 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.03476, "high": 0.03483, "low": 0.03436, "close": 0.03483, "volume": 62661.0, "close_time": 1775437199999, "quote_volume": 2163.85874, "trades": 51, "taker_buy_base": 25235.0, "taker_buy_quote": 871.80505 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.03495, "high": 0.0351, "low": 0.03452, "close": 0.0349, "volume": 107191.0, "close_time": 1775440799999, "quote_volume": 3729.76042, "trades": 121, "taker_buy_base": 58721.0, "taker_buy_quote": 2043.04222 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.03486, "high": 0.03518, "low": 0.03452, "close": 0.03461, "volume": 66427.0, "close_time": 1775444399999, "quote_volume": 2310.36557, "trades": 104, "taker_buy_base": 39513.0, "taker_buy_quote": 1374.90042 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.03459, "high": 0.03491, "low": 0.03433, "close": 0.03483, "volume": 27135.0, "close_time": 1775447999999, "quote_volume": 936.55034, "trades": 65, "taker_buy_base": 19931.0, "taker_buy_quote": 687.5488 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.03474, "high": 0.03494, "low": 0.03433, "close": 0.03453, "volume": 62080.0, "close_time": 1775451599999, "quote_volume": 2146.33917, "trades": 51, "taker_buy_base": 24925.0, "taker_buy_quote": 858.7832 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.03449, "high": 0.03505, "low": 0.03437, "close": 0.03463, "volume": 110571.0, "close_time": 1775455199999, "quote_volume": 3841.00231, "trades": 130, "taker_buy_base": 65754.0, "taker_buy_quote": 2286.48507 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.03462, "high": 0.03462, "low": 0.03314, "close": 0.03393, "volume": 587152.0, "close_time": 1775458799999, "quote_volume": 19855.33499, "trades": 430, "taker_buy_base": 299676.0, "taker_buy_quote": 10095.71607 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.03404, "high": 0.03483, "low": 0.03398, "close": 0.0348, "volume": 76725.0, "close_time": 1775462399999, "quote_volume": 2643.6809, "trades": 75, "taker_buy_base": 39113.0, "taker_buy_quote": 1347.42833 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.03479, "high": 0.0351, "low": 0.034, "close": 0.03407, "volume": 665493.0, "close_time": 1775465999999, "quote_volume": 22988.78166, "trades": 411, "taker_buy_base": 200090.0, "taker_buy_quote": 6922.40936 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.03407, "high": 0.03423, "low": 0.03378, "close": 0.03378, "volume": 88714.0, "close_time": 1775469599999, "quote_volume": 3017.59935, "trades": 81, "taker_buy_base": 32460.0, "taker_buy_quote": 1104.77558 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.03383, "high": 0.03401, "low": 0.03348, "close": 0.03348, "volume": 171082.0, "close_time": 1775473199999, "quote_volume": 5773.30075, "trades": 134, "taker_buy_base": 58775.0, "taker_buy_quote": 1986.94489 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.03348, "high": 0.03351, "low": 0.0323, "close": 0.03248, "volume": 354941.0, "close_time": 1775476799999, "quote_volume": 11596.77229, "trades": 239, "taker_buy_base": 111262.0, "taker_buy_quote": 3635.12577 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.03257, "high": 0.03264, "low": 0.03227, "close": 0.03255, "volume": 249146.0, "close_time": 1775480399999, "quote_volume": 8090.09926, "trades": 133, "taker_buy_base": 195772.0, "taker_buy_quote": 6354.10975 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.03258, "high": 0.03284, "low": 0.03246, "close": 0.03272, "volume": 216159.0, "close_time": 1775483999999, "quote_volume": 7064.98319, "trades": 93, "taker_buy_base": 134420.0, "taker_buy_quote": 4395.25493 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.03293, "high": 0.03295, "low": 0.03254, "close": 0.03264, "volume": 37330.0, "close_time": 1775487599999, "quote_volume": 1224.99881, "trades": 25, "taker_buy_base": 30021.0, "taker_buy_quote": 985.70261 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.03274, "high": 0.03286, "low": 0.03253, "close": 0.03255, "volume": 112984.0, "close_time": 1775491199999, "quote_volume": 3694.69662, "trades": 91, "taker_buy_base": 33116.0, "taker_buy_quote": 1082.9165 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.03256, "high": 0.03257, "low": 0.03208, "close": 0.03241, "volume": 243826.0, "close_time": 1775494799999, "quote_volume": 7883.85708, "trades": 232, "taker_buy_base": 152667.0, "taker_buy_quote": 4934.22296 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.03225, "high": 0.03238, "low": 0.03206, "close": 0.03231, "volume": 309246.0, "close_time": 1775498399999, "quote_volume": 9961.65567, "trades": 173, "taker_buy_base": 76036.0, "taker_buy_quote": 2450.82845 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.03228, "high": 0.03228, "low": 0.032, "close": 0.0321, "volume": 109236.0, "close_time": 1775501999999, "quote_volume": 3516.61838, "trades": 84, "taker_buy_base": 74344.0, "taker_buy_quote": 2392.68038 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.03197, "high": 0.03197, "low": 0.03159, "close": 0.03163, "volume": 108127.0, "close_time": 1775505599999, "quote_volume": 3429.24502, "trades": 88, "taker_buy_base": 52509.0, "taker_buy_quote": 1665.15327 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.03163, "high": 0.03166, "low": 0.03143, "close": 0.03163, "volume": 298336.0, "close_time": 1775509199999, "quote_volume": 9400.80462, "trades": 117, "taker_buy_base": 116982.0, "taker_buy_quote": 3690.54765 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.03169, "high": 0.03175, "low": 0.03149, "close": 0.0315, "volume": 73378.0, "close_time": 1775512799999, "quote_volume": 2323.42237, "trades": 89, "taker_buy_base": 42609.0, "taker_buy_quote": 1350.17438 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.03148, "high": 0.0315, "low": 0.03075, "close": 0.03112, "volume": 434750.0, "close_time": 1775516399999, "quote_volume": 13513.24233, "trades": 212, "taker_buy_base": 208176.0, "taker_buy_quote": 6490.07962 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.03088, "high": 0.03172, "low": 0.03073, "close": 0.03148, "volume": 460769.0, "close_time": 1775519999999, "quote_volume": 14474.81783, "trades": 263, "taker_buy_base": 382311.0, "taker_buy_quote": 12006.51651 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.03166, "high": 0.03192, "low": 0.03127, "close": 0.03191, "volume": 101769.0, "close_time": 1775523599999, "quote_volume": 3212.73509, "trades": 86, "taker_buy_base": 41895.0, "taker_buy_quote": 1323.45116 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.03178, "high": 0.0321, "low": 0.03161, "close": 0.03204, "volume": 231573.0, "close_time": 1775527199999, "quote_volume": 7386.44599, "trades": 134, "taker_buy_base": 65178.0, "taker_buy_quote": 2077.05141 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.03203, "high": 0.03207, "low": 0.03158, "close": 0.03167, "volume": 225922.0, "close_time": 1775530799999, "quote_volume": 7181.43071, "trades": 210, "taker_buy_base": 88022.0, "taker_buy_quote": 2798.85332 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.03164, "high": 0.0321, "low": 0.03152, "close": 0.03201, "volume": 142397.0, "close_time": 1775534399999, "quote_volume": 4528.93248, "trades": 76, "taker_buy_base": 56122.0, "taker_buy_quote": 1779.47577 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.03205, "high": 0.03251, "low": 0.03182, "close": 0.0321, "volume": 589792.0, "close_time": 1775537999999, "quote_volume": 18928.62189, "trades": 232, "taker_buy_base": 162141.0, "taker_buy_quote": 5219.47272 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.03212, "high": 0.03266, "low": 0.03201, "close": 0.03241, "volume": 257289.0, "close_time": 1775541599999, "quote_volume": 8295.22441, "trades": 275, "taker_buy_base": 133043.0, "taker_buy_quote": 4283.9943 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.03242, "high": 0.03317, "low": 0.03241, "close": 0.0327, "volume": 403729.0, "close_time": 1775545199999, "quote_volume": 13254.00751, "trades": 162, "taker_buy_base": 229042.0, "taker_buy_quote": 7537.20955 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.03272, "high": 0.03319, "low": 0.03258, "close": 0.03319, "volume": 242617.0, "close_time": 1775548799999, "quote_volume": 7964.90586, "trades": 117, "taker_buy_base": 119617.0, "taker_buy_quote": 3931.13513 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.03322, "high": 0.03332, "low": 0.03258, "close": 0.03285, "volume": 691517.0, "close_time": 1775552399999, "quote_volume": 22788.25749, "trades": 487, "taker_buy_base": 205363.0, "taker_buy_quote": 6769.73014 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.03287, "high": 0.03287, "low": 0.03237, "close": 0.03256, "volume": 184069.0, "close_time": 1775555999999, "quote_volume": 6002.37724, "trades": 86, "taker_buy_base": 76502.0, "taker_buy_quote": 2488.34095 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.03262, "high": 0.03302, "low": 0.03247, "close": 0.03265, "volume": 150370.0, "close_time": 1775559599999, "quote_volume": 4926.58773, "trades": 94, "taker_buy_base": 86368.0, "taker_buy_quote": 2829.53736 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.03268, "high": 0.03282, "low": 0.03224, "close": 0.03263, "volume": 185081.0, "close_time": 1775563199999, "quote_volume": 6032.22462, "trades": 104, "taker_buy_base": 49857.0, "taker_buy_quote": 1624.72275 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0326, "high": 0.03312, "low": 0.03191, "close": 0.0323, "volume": 340484.0, "close_time": 1775566799999, "quote_volume": 11052.21385, "trades": 261, "taker_buy_base": 112484.0, "taker_buy_quote": 3653.94965 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.03239, "high": 0.03245, "low": 0.0321, "close": 0.03235, "volume": 111407.0, "close_time": 1775570399999, "quote_volume": 3601.22827, "trades": 67, "taker_buy_base": 36474.0, "taker_buy_quote": 1179.60471 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.03233, "high": 0.03252, "low": 0.03202, "close": 0.0322, "volume": 368560.0, "close_time": 1775573999999, "quote_volume": 11912.45334, "trades": 314, "taker_buy_base": 142861.0, "taker_buy_quote": 4617.01075 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0322, "high": 0.03246, "low": 0.03209, "close": 0.03236, "volume": 242399.0, "close_time": 1775577599999, "quote_volume": 7820.35671, "trades": 289, "taker_buy_base": 124507.0, "taker_buy_quote": 4014.69982 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.03243, "high": 0.03257, "low": 0.03214, "close": 0.03217, "volume": 330473.0, "close_time": 1775581199999, "quote_volume": 10719.937, "trades": 152, "taker_buy_base": 145350.0, "taker_buy_quote": 4711.68995 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.03215, "high": 0.03221, "low": 0.03171, "close": 0.03204, "volume": 547208.0, "close_time": 1775584799999, "quote_volume": 17495.88229, "trades": 356, "taker_buy_base": 270913.0, "taker_buy_quote": 8662.08531 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.03208, "high": 0.03243, "low": 0.03208, "close": 0.03243, "volume": 53361.0, "close_time": 1775588399999, "quote_volume": 1720.33879, "trades": 31, "taker_buy_base": 29254.0, "taker_buy_quote": 941.55651 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.03242, "high": 0.03248, "low": 0.03192, "close": 0.03193, "volume": 339896.0, "close_time": 1775591999999, "quote_volume": 10931.13276, "trades": 135, "taker_buy_base": 229287.0, "taker_buy_quote": 7369.17948 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.03206, "high": 0.03206, "low": 0.03176, "close": 0.03194, "volume": 43619.0, "close_time": 1775595599999, "quote_volume": 1392.04589, "trades": 46, "taker_buy_base": 24508.0, "taker_buy_quote": 782.20033 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.03197, "high": 0.03225, "low": 0.03174, "close": 0.0318, "volume": 246232.0, "close_time": 1775599199999, "quote_volume": 7849.04625, "trades": 221, "taker_buy_base": 131887.0, "taker_buy_quote": 4205.24533 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0318, "high": 0.03207, "low": 0.03173, "close": 0.03204, "volume": 256686.0, "close_time": 1775602799999, "quote_volume": 8212.00586, "trades": 118, "taker_buy_base": 78590.0, "taker_buy_quote": 2514.83988 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.03213, "high": 0.03226, "low": 0.0317, "close": 0.03226, "volume": 627633.0, "close_time": 1775606399999, "quote_volume": 20069.98757, "trades": 238, "taker_buy_base": 125980.0, "taker_buy_quote": 4041.55003 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.03226, "high": 0.03226, "low": 0.03167, "close": 0.03167, "volume": 225852.0, "close_time": 1775609999999, "quote_volume": 7222.18981, "trades": 153, "taker_buy_base": 54055.0, "taker_buy_quote": 1728.99549 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.03172, "high": 0.03172, "low": 0.03095, "close": 0.03149, "volume": 510727.0, "close_time": 1775613599999, "quote_volume": 15914.51837, "trades": 335, "taker_buy_base": 190412.0, "taker_buy_quote": 5943.54868 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.03141, "high": 0.03194, "low": 0.03141, "close": 0.03183, "volume": 231706.0, "close_time": 1775617199999, "quote_volume": 7367.93138, "trades": 207, "taker_buy_base": 151399.0, "taker_buy_quote": 4815.28375 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.03182, "high": 0.03182, "low": 0.03152, "close": 0.03154, "volume": 116082.0, "close_time": 1775620799999, "quote_volume": 3678.01467, "trades": 47, "taker_buy_base": 80326.0, "taker_buy_quote": 2546.39646 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.03152, "high": 0.03171, "low": 0.03146, "close": 0.03152, "volume": 116801.0, "close_time": 1775624399999, "quote_volume": 3689.03527, "trades": 48, "taker_buy_base": 52528.0, "taker_buy_quote": 1661.25741 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.03151, "high": 0.03165, "low": 0.03099, "close": 0.03118, "volume": 784483.0, "close_time": 1775627999999, "quote_volume": 24617.58546, "trades": 365, "taker_buy_base": 304855.0, "taker_buy_quote": 9584.91006 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.03121, "high": 0.03175, "low": 0.03096, "close": 0.03166, "volume": 434674.0, "close_time": 1775631599999, "quote_volume": 13578.37021, "trades": 340, "taker_buy_base": 216775.0, "taker_buy_quote": 6795.55575 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.03164, "high": 0.03192, "low": 0.03158, "close": 0.03186, "volume": 101918.0, "close_time": 1775635199999, "quote_volume": 3233.93344, "trades": 90, "taker_buy_base": 78907.0, "taker_buy_quote": 2504.4351 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.03184, "high": 0.03207, "low": 0.03144, "close": 0.03153, "volume": 193027.0, "close_time": 1775638799999, "quote_volume": 6125.67372, "trades": 117, "taker_buy_base": 80864.0, "taker_buy_quote": 2570.50724 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.03149, "high": 0.03154, "low": 0.03136, "close": 0.0314, "volume": 84562.0, "close_time": 1775642399999, "quote_volume": 2658.58066, "trades": 46, "taker_buy_base": 35081.0, "taker_buy_quote": 1103.84365 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.03138, "high": 0.0317, "low": 0.03123, "close": 0.03166, "volume": 176703.0, "close_time": 1775645999999, "quote_volume": 5549.52593, "trades": 143, "taker_buy_base": 71077.0, "taker_buy_quote": 2232.17154 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.03158, "high": 0.03175, "low": 0.03137, "close": 0.03153, "volume": 199492.0, "close_time": 1775649599999, "quote_volume": 6304.35282, "trades": 134, "taker_buy_base": 82743.0, "taker_buy_quote": 2615.30547 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.03146, "high": 0.03162, "low": 0.03146, "close": 0.03155, "volume": 56467.0, "close_time": 1775653199999, "quote_volume": 1781.87205, "trades": 29, "taker_buy_base": 32925.0, "taker_buy_quote": 1039.01865 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.03168, "high": 0.03183, "low": 0.03128, "close": 0.03177, "volume": 375905.0, "close_time": 1775656799999, "quote_volume": 11899.27577, "trades": 163, "taker_buy_base": 277859.0, "taker_buy_quote": 8801.26132 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.03184, "high": 0.0325, "low": 0.03181, "close": 0.03194, "volume": 217005.0, "close_time": 1775660399999, "quote_volume": 6976.02314, "trades": 178, "taker_buy_base": 126365.0, "taker_buy_quote": 4068.90118 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.03188, "high": 0.03188, "low": 0.03138, "close": 0.03159, "volume": 334761.0, "close_time": 1775663999999, "quote_volume": 10543.08631, "trades": 167, "taker_buy_base": 72780.0, "taker_buy_quote": 2296.21954 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.03164, "high": 0.03164, "low": 0.03115, "close": 0.03139, "volume": 207182.0, "close_time": 1775667599999, "quote_volume": 6506.63214, "trades": 110, "taker_buy_base": 98424.0, "taker_buy_quote": 3083.90289 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.03139, "high": 0.03173, "low": 0.03101, "close": 0.03125, "volume": 583932.0, "close_time": 1775671199999, "quote_volume": 18308.23344, "trades": 386, "taker_buy_base": 347590.0, "taker_buy_quote": 10924.33337 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.03123, "high": 0.03154, "low": 0.03118, "close": 0.03145, "volume": 199101.0, "close_time": 1775674799999, "quote_volume": 6234.52526, "trades": 94, "taker_buy_base": 166074.0, "taker_buy_quote": 5198.4894 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.03146, "high": 0.03196, "low": 0.03146, "close": 0.03182, "volume": 242413.0, "close_time": 1775678399999, "quote_volume": 7685.40329, "trades": 234, "taker_buy_base": 132257.0, "taker_buy_quote": 4187.91192 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0318, "high": 0.03182, "low": 0.03107, "close": 0.03115, "volume": 230157.0, "close_time": 1775681999999, "quote_volume": 7202.29883, "trades": 148, "taker_buy_base": 44591.0, "taker_buy_quote": 1403.11393 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.03111, "high": 0.0317, "low": 0.03105, "close": 0.0317, "volume": 400214.0, "close_time": 1775685599999, "quote_volume": 12559.52628, "trades": 128, "taker_buy_base": 233505.0, "taker_buy_quote": 7351.07147 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.03187, "high": 0.0322, "low": 0.03185, "close": 0.03217, "volume": 72568.0, "close_time": 1775689199999, "quote_volume": 2321.79381, "trades": 82, "taker_buy_base": 39285.0, "taker_buy_quote": 1256.72198 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.03211, "high": 0.03214, "low": 0.03137, "close": 0.03207, "volume": 234190.0, "close_time": 1775692799999, "quote_volume": 7440.97795, "trades": 242, "taker_buy_base": 100995.0, "taker_buy_quote": 3207.7692 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.03193, "high": 0.03251, "low": 0.03191, "close": 0.03215, "volume": 168014.0, "close_time": 1775696399999, "quote_volume": 5428.12622, "trades": 112, "taker_buy_base": 77210.0, "taker_buy_quote": 2496.80664 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.03218, "high": 0.03229, "low": 0.03161, "close": 0.03194, "volume": 111315.0, "close_time": 1775699999999, "quote_volume": 3556.05667, "trades": 149, "taker_buy_base": 43906.0, "taker_buy_quote": 1401.95438 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.032, "high": 0.03289, "low": 0.03198, "close": 0.03289, "volume": 230528.0, "close_time": 1775703599999, "quote_volume": 7474.55724, "trades": 211, "taker_buy_base": 106002.0, "taker_buy_quote": 3435.4285 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.03283, "high": 0.03301, "low": 0.03233, "close": 0.0326, "volume": 326740.0, "close_time": 1775707199999, "quote_volume": 10687.79249, "trades": 186, "taker_buy_base": 121850.0, "taker_buy_quote": 3974.21331 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0327, "high": 0.03284, "low": 0.03208, "close": 0.0324, "volume": 323784.0, "close_time": 1775710799999, "quote_volume": 10517.27753, "trades": 216, "taker_buy_base": 157357.0, "taker_buy_quote": 5111.17138 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.03228, "high": 0.03244, "low": 0.03207, "close": 0.03224, "volume": 130290.0, "close_time": 1775714399999, "quote_volume": 4200.12679, "trades": 115, "taker_buy_base": 65462.0, "taker_buy_quote": 2110.64314 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.03222, "high": 0.03263, "low": 0.0322, "close": 0.0325, "volume": 155786.0, "close_time": 1775717999999, "quote_volume": 5053.3375, "trades": 164, "taker_buy_base": 71017.0, "taker_buy_quote": 2301.94336 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0325, "high": 0.03263, "low": 0.03206, "close": 0.0323, "volume": 189988.0, "close_time": 1775721599999, "quote_volume": 6131.84515, "trades": 158, "taker_buy_base": 97948.0, "taker_buy_quote": 3158.57107 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.03229, "high": 0.03278, "low": 0.03228, "close": 0.03253, "volume": 239892.0, "close_time": 1775725199999, "quote_volume": 7817.75464, "trades": 182, "taker_buy_base": 80535.0, "taker_buy_quote": 2620.00084 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.03253, "high": 0.03274, "low": 0.03219, "close": 0.03237, "volume": 280562.0, "close_time": 1775728799999, "quote_volume": 9121.4139, "trades": 294, "taker_buy_base": 122979.0, "taker_buy_quote": 3997.02327 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.03237, "high": 0.03261, "low": 0.03205, "close": 0.03215, "volume": 277786.0, "close_time": 1775732399999, "quote_volume": 8980.57887, "trades": 286, "taker_buy_base": 86836.0, "taker_buy_quote": 2801.20289 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.03215, "high": 0.03241, "low": 0.03214, "close": 0.03228, "volume": 122466.0, "close_time": 1775735999999, "quote_volume": 3951.20723, "trades": 194, "taker_buy_base": 70542.0, "taker_buy_quote": 2275.9124 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0323, "high": 0.03264, "low": 0.03203, "close": 0.0322, "volume": 203505.0, "close_time": 1775739599999, "quote_volume": 6592.42113, "trades": 153, "taker_buy_base": 76091.0, "taker_buy_quote": 2464.9448 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.03222, "high": 0.03225, "low": 0.0317, "close": 0.03195, "volume": 166800.0, "close_time": 1775743199999, "quote_volume": 5317.47844, "trades": 140, "taker_buy_base": 88914.0, "taker_buy_quote": 2836.30097 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.03195, "high": 0.03225, "low": 0.03153, "close": 0.0317, "volume": 222918.0, "close_time": 1775746799999, "quote_volume": 7098.60335, "trades": 229, "taker_buy_base": 117058.0, "taker_buy_quote": 3731.03666 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.03165, "high": 0.03198, "low": 0.0314, "close": 0.03174, "volume": 312474.0, "close_time": 1775750399999, "quote_volume": 9896.27378, "trades": 341, "taker_buy_base": 181024.0, "taker_buy_quote": 5719.54561 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.03171, "high": 0.03191, "low": 0.03161, "close": 0.03185, "volume": 61401.0, "close_time": 1775753999999, "quote_volume": 1949.93279, "trades": 69, "taker_buy_base": 41918.0, "taker_buy_quote": 1330.91265 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.03194, "high": 0.03199, "low": 0.03147, "close": 0.03156, "volume": 348917.0, "close_time": 1775757599999, "quote_volume": 11043.72009, "trades": 400, "taker_buy_base": 167264.0, "taker_buy_quote": 5289.99481 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.03159, "high": 0.0321, "low": 0.03159, "close": 0.03209, "volume": 122203.0, "close_time": 1775761199999, "quote_volume": 3903.5554, "trades": 51, "taker_buy_base": 89781.0, "taker_buy_quote": 2868.73078 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.03211, "high": 0.03254, "low": 0.0321, "close": 0.03238, "volume": 59672.0, "close_time": 1775764799999, "quote_volume": 1924.72794, "trades": 37, "taker_buy_base": 30880.0, "taker_buy_quote": 998.73017 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.03235, "high": 0.03278, "low": 0.03233, "close": 0.03268, "volume": 325786.0, "close_time": 1775768399999, "quote_volume": 10636.51872, "trades": 75, "taker_buy_base": 229764.0, "taker_buy_quote": 7500.79614 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.03273, "high": 0.03286, "low": 0.03229, "close": 0.03264, "volume": 185987.0, "close_time": 1775771999999, "quote_volume": 6065.72412, "trades": 161, "taker_buy_base": 45444.0, "taker_buy_quote": 1476.52593 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0327, "high": 0.03328, "low": 0.0327, "close": 0.03316, "volume": 141705.0, "close_time": 1775775599999, "quote_volume": 4682.73312, "trades": 53, "taker_buy_base": 81197.0, "taker_buy_quote": 2678.72375 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.03317, "high": 0.03345, "low": 0.03304, "close": 0.03316, "volume": 157089.0, "close_time": 1775779199999, "quote_volume": 5221.70441, "trades": 144, "taker_buy_base": 40111.0, "taker_buy_quote": 1330.54005 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.03314, "high": 0.03339, "low": 0.03291, "close": 0.03339, "volume": 225188.0, "close_time": 1775782799999, "quote_volume": 7482.67596, "trades": 151, "taker_buy_base": 103056.0, "taker_buy_quote": 3432.43732 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.03339, "high": 0.03398, "low": 0.03298, "close": 0.03308, "volume": 536837.0, "close_time": 1775786399999, "quote_volume": 17977.07549, "trades": 284, "taker_buy_base": 204871.0, "taker_buy_quote": 6869.22797 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.033, "high": 0.03354, "low": 0.03293, "close": 0.03313, "volume": 641557.0, "close_time": 1775789999999, "quote_volume": 21361.62655, "trades": 160, "taker_buy_base": 335593.0, "taker_buy_quote": 11176.40115 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.03337, "high": 0.03337, "low": 0.03213, "close": 0.03231, "volume": 182563.0, "close_time": 1775793599999, "quote_volume": 5967.45177, "trades": 166, "taker_buy_base": 62952.0, "taker_buy_quote": 2054.33303 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.03233, "high": 0.03247, "low": 0.03174, "close": 0.03209, "volume": 469712.0, "close_time": 1775797199999, "quote_volume": 15050.52017, "trades": 393, "taker_buy_base": 194334.0, "taker_buy_quote": 6244.82201 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.03214, "high": 0.0324, "low": 0.03214, "close": 0.03222, "volume": 253770.0, "close_time": 1775800799999, "quote_volume": 8188.77667, "trades": 218, "taker_buy_base": 90624.0, "taker_buy_quote": 2925.00621 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.03219, "high": 0.03238, "low": 0.03219, "close": 0.03228, "volume": 132530.0, "close_time": 1775804399999, "quote_volume": 4277.16807, "trades": 136, "taker_buy_base": 73314.0, "taker_buy_quote": 2365.50627 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.03217, "high": 0.03246, "low": 0.03191, "close": 0.03191, "volume": 199742.0, "close_time": 1775807999999, "quote_volume": 6419.51861, "trades": 122, "taker_buy_base": 77407.0, "taker_buy_quote": 2487.39297 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.03193, "high": 0.0325, "low": 0.03191, "close": 0.03247, "volume": 340106.0, "close_time": 1775811599999, "quote_volume": 10983.6373, "trades": 382, "taker_buy_base": 168726.0, "taker_buy_quote": 5444.26931 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.03251, "high": 0.03265, "low": 0.03221, "close": 0.03224, "volume": 249074.0, "close_time": 1775815199999, "quote_volume": 8061.37032, "trades": 247, "taker_buy_base": 147550.0, "taker_buy_quote": 4775.06806 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.03227, "high": 0.03238, "low": 0.03189, "close": 0.03229, "volume": 118061.0, "close_time": 1775818799999, "quote_volume": 3797.13628, "trades": 157, "taker_buy_base": 58193.0, "taker_buy_quote": 1869.82416 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.03226, "high": 0.03238, "low": 0.03184, "close": 0.03199, "volume": 102984.0, "close_time": 1775822399999, "quote_volume": 3305.88215, "trades": 107, "taker_buy_base": 34823.0, "taker_buy_quote": 1115.57252 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.03195, "high": 0.03213, "low": 0.0319, "close": 0.0319, "volume": 82587.0, "close_time": 1775825999999, "quote_volume": 2645.94816, "trades": 50, "taker_buy_base": 77592.0, "taker_buy_quote": 2485.72049 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.03192, "high": 0.03221, "low": 0.0317, "close": 0.0322, "volume": 201501.0, "close_time": 1775829599999, "quote_volume": 6419.97914, "trades": 110, "taker_buy_base": 77445.0, "taker_buy_quote": 2470.29312 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.03214, "high": 0.03239, "low": 0.03206, "close": 0.03209, "volume": 140291.0, "close_time": 1775833199999, "quote_volume": 4522.48449, "trades": 139, "taker_buy_base": 49144.0, "taker_buy_quote": 1586.44698 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.03221, "high": 0.03221, "low": 0.03188, "close": 0.03221, "volume": 174136.0, "close_time": 1775836799999, "quote_volume": 5584.9459, "trades": 124, "taker_buy_base": 67376.0, "taker_buy_quote": 2162.08665 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.03225, "high": 0.03245, "low": 0.0322, "close": 0.03241, "volume": 204454.0, "close_time": 1775840399999, "quote_volume": 6606.37569, "trades": 160, "taker_buy_base": 100402.0, "taker_buy_quote": 3244.84991 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.03245, "high": 0.03262, "low": 0.0322, "close": 0.03228, "volume": 232641.0, "close_time": 1775843999999, "quote_volume": 7552.0236, "trades": 153, "taker_buy_base": 145205.0, "taker_buy_quote": 4712.05024 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.03224, "high": 0.03302, "low": 0.03209, "close": 0.03302, "volume": 224678.0, "close_time": 1775847599999, "quote_volume": 7299.65816, "trades": 210, "taker_buy_base": 151876.0, "taker_buy_quote": 4952.5948 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.03313, "high": 0.03364, "low": 0.03305, "close": 0.03363, "volume": 149499.0, "close_time": 1775851199999, "quote_volume": 4982.38042, "trades": 104, "taker_buy_base": 53980.0, "taker_buy_quote": 1798.48741 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.03361, "high": 0.03388, "low": 0.03315, "close": 0.03338, "volume": 296987.0, "close_time": 1775854799999, "quote_volume": 9947.60442, "trades": 120, "taker_buy_base": 143303.0, "taker_buy_quote": 4800.17775 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0334, "high": 0.03358, "low": 0.03263, "close": 0.03294, "volume": 190725.0, "close_time": 1775858399999, "quote_volume": 6302.30537, "trades": 285, "taker_buy_base": 92916.0, "taker_buy_quote": 3066.23125 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.03311, "high": 0.03322, "low": 0.03302, "close": 0.03312, "volume": 23974.0, "close_time": 1775861999999, "quote_volume": 794.54325, "trades": 31, "taker_buy_base": 16569.0, "taker_buy_quote": 549.42424 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.03345, "high": 0.03365, "low": 0.03341, "close": 0.03355, "volume": 54538.0, "close_time": 1775865599999, "quote_volume": 1826.41698, "trades": 49, "taker_buy_base": 35588.0, "taker_buy_quote": 1191.17742 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.03355, "high": 0.03356, "low": 0.03299, "close": 0.03299, "volume": 113198.0, "close_time": 1775869199999, "quote_volume": 3759.69404, "trades": 81, "taker_buy_base": 24979.0, "taker_buy_quote": 829.92187 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.03303, "high": 0.03318, "low": 0.03201, "close": 0.03251, "volume": 460640.0, "close_time": 1775872799999, "quote_volume": 15025.38348, "trades": 380, "taker_buy_base": 194295.0, "taker_buy_quote": 6321.442 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.03253, "high": 0.03282, "low": 0.03253, "close": 0.03281, "volume": 15489.0, "close_time": 1775876399999, "quote_volume": 506.93813, "trades": 29, "taker_buy_base": 5722.0, "taker_buy_quote": 187.39194 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.03297, "high": 0.03297, "low": 0.03224, "close": 0.03225, "volume": 367164.0, "close_time": 1775879999999, "quote_volume": 11956.58821, "trades": 232, "taker_buy_base": 101586.0, "taker_buy_quote": 3305.79009 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.03225, "high": 0.03257, "low": 0.03218, "close": 0.03221, "volume": 184111.0, "close_time": 1775883599999, "quote_volume": 5957.75421, "trades": 214, "taker_buy_base": 94288.0, "taker_buy_quote": 3050.46871 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.03223, "high": 0.03232, "low": 0.03188, "close": 0.03223, "volume": 164991.0, "close_time": 1775887199999, "quote_volume": 5289.32005, "trades": 121, "taker_buy_base": 67664.0, "taker_buy_quote": 2173.30324 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.03229, "high": 0.03237, "low": 0.03157, "close": 0.03225, "volume": 341993.0, "close_time": 1775890799999, "quote_volume": 10920.38159, "trades": 503, "taker_buy_base": 189363.0, "taker_buy_quote": 6045.48488 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.03229, "high": 0.03233, "low": 0.03192, "close": 0.03208, "volume": 106238.0, "close_time": 1775894399999, "quote_volume": 3408.6762, "trades": 97, "taker_buy_base": 48123.0, "taker_buy_quote": 1544.35245 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.03217, "high": 0.03257, "low": 0.03217, "close": 0.03251, "volume": 153440.0, "close_time": 1775897999999, "quote_volume": 4971.76588, "trades": 71, "taker_buy_base": 91011.0, "taker_buy_quote": 2950.51189 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0326, "high": 0.03302, "low": 0.03186, "close": 0.03204, "volume": 390052.0, "close_time": 1775901599999, "quote_volume": 12597.25459, "trades": 257, "taker_buy_base": 194234.0, "taker_buy_quote": 6255.99994 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.03206, "high": 0.03317, "low": 0.03194, "close": 0.0326, "volume": 231786.0, "close_time": 1775905199999, "quote_volume": 7571.43358, "trades": 236, "taker_buy_base": 91599.0, "taker_buy_quote": 2982.08004 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.0326, "high": 0.03271, "low": 0.0318, "close": 0.0321, "volume": 507128.0, "close_time": 1775908799999, "quote_volume": 16328.74382, "trades": 605, "taker_buy_base": 220457.0, "taker_buy_quote": 7102.48828 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0321, "high": 0.0327, "low": 0.0321, "close": 0.0327, "volume": 61159.0, "close_time": 1775912399999, "quote_volume": 1978.64953, "trades": 34, "taker_buy_base": 31575.0, "taker_buy_quote": 1018.99703 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.03274, "high": 0.03297, "low": 0.03224, "close": 0.03249, "volume": 135337.0, "close_time": 1775915999999, "quote_volume": 4420.18592, "trades": 139, "taker_buy_base": 63264.0, "taker_buy_quote": 2063.13996 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.03253, "high": 0.03269, "low": 0.0319, "close": 0.03219, "volume": 145111.0, "close_time": 1775919599999, "quote_volume": 4678.53692, "trades": 186, "taker_buy_base": 71018.0, "taker_buy_quote": 2283.07639 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.03223, "high": 0.0324, "low": 0.0321, "close": 0.03235, "volume": 64888.0, "close_time": 1775923199999, "quote_volume": 2091.34219, "trades": 85, "taker_buy_base": 34215.0, "taker_buy_quote": 1102.7737 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.03236, "high": 0.03257, "low": 0.03236, "close": 0.03256, "volume": 52998.0, "close_time": 1775926799999, "quote_volume": 1721.59415, "trades": 38, "taker_buy_base": 10220.0, "taker_buy_quote": 331.95405 } ] }, "4h": { "count": 2091, "start_date": "2025-04-28T08:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.03001, "high": 0.11, "low": 0.03001, "close": 0.07751, "volume": 54087330.0, "close_time": 1745841599999, "quote_volume": 4184163.84742, "trades": 23986, "taker_buy_base": 25492858.0, "taker_buy_quote": 1987955.92579 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.0775, "high": 0.08888, "low": 0.07184, "close": 0.076, "volume": 67922618.0, "close_time": 1745855999999, "quote_volume": 5504263.35959, "trades": 37400, "taker_buy_base": 34181968.0, "taker_buy_quote": 2778224.94127 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.07555, "high": 0.07991, "low": 0.07406, "close": 0.07695, "volume": 19849075.0, "close_time": 1745870399999, "quote_volume": 1523460.67548, "trades": 22171, "taker_buy_base": 9354981.0, "taker_buy_quote": 718885.8473 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.07696, "high": 0.083, "low": 0.075, "close": 0.08067, "volume": 16679748.0, "close_time": 1745884799999, "quote_volume": 1310266.10118, "trades": 24146, "taker_buy_base": 8943679.0, "taker_buy_quote": 704575.75913 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.081, "high": 0.08387, "low": 0.07222, "close": 0.07559, "volume": 12358497.0, "close_time": 1745899199999, "quote_volume": 957441.90919, "trades": 20752, "taker_buy_base": 6578447.0, "taker_buy_quote": 512283.90172 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.07556, "high": 0.14744, "low": 0.06664, "close": 0.12449, "volume": 85213074.0, "close_time": 1745913599999, "quote_volume": 9522123.24501, "trades": 79889, "taker_buy_base": 44785422.0, "taker_buy_quote": 4976419.21616 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.12441, "high": 0.12593, "low": 0.1017, "close": 0.10608, "volume": 55608514.0, "close_time": 1745927999999, "quote_volume": 6271141.17734, "trades": 52385, "taker_buy_base": 27510481.0, "taker_buy_quote": 3104727.39653 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.10611, "high": 0.10944, "low": 0.09618, "close": 0.10315, "volume": 36066302.0, "close_time": 1745942399999, "quote_volume": 3691239.89189, "trades": 38487, "taker_buy_base": 17341642.0, "taker_buy_quote": 1772392.24761 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.10332, "high": 0.1047, "low": 0.09921, "close": 0.10359, "volume": 16656874.0, "close_time": 1745956799999, "quote_volume": 1697570.73091, "trades": 17530, "taker_buy_base": 7678640.0, "taker_buy_quote": 782938.17197 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.10362, "high": 0.10661, "low": 0.09792, "close": 0.10122, "volume": 13407480.0, "close_time": 1745971199999, "quote_volume": 1380903.36094, "trades": 14804, "taker_buy_base": 6748396.0, "taker_buy_quote": 696177.43328 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1014, "high": 0.10438, "low": 0.09239, "close": 0.09544, "volume": 9370064.0, "close_time": 1745985599999, "quote_volume": 909181.60164, "trades": 14416, "taker_buy_base": 4346316.0, "taker_buy_quote": 421664.25725 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.09549, "high": 0.10957, "low": 0.0944, "close": 0.10537, "volume": 21797737.0, "close_time": 1745999999999, "quote_volume": 2247222.66263, "trades": 27855, "taker_buy_base": 10655265.0, "taker_buy_quote": 1096152.59829 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.105, "high": 0.10674, "low": 0.09687, "close": 0.0979, "volume": 11978635.0, "close_time": 1746014399999, "quote_volume": 1216737.42638, "trades": 20327, "taker_buy_base": 5057540.0, "taker_buy_quote": 512761.64043 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.09794, "high": 0.09964, "low": 0.09008, "close": 0.09484, "volume": 13088820.0, "close_time": 1746028799999, "quote_volume": 1231302.82876, "trades": 15904, "taker_buy_base": 6446352.0, "taker_buy_quote": 604215.32218 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.0948, "high": 0.09542, "low": 0.09234, "close": 0.09412, "volume": 3967022.0, "close_time": 1746043199999, "quote_volume": 371038.34933, "trades": 5145, "taker_buy_base": 2419227.0, "taker_buy_quote": 226096.19845 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.0938, "high": 0.09788, "low": 0.09332, "close": 0.09559, "volume": 3368551.0, "close_time": 1746057599999, "quote_volume": 321437.76008, "trades": 5259, "taker_buy_base": 1688447.0, "taker_buy_quote": 161271.75724 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.09557, "high": 0.10175, "low": 0.093, "close": 0.09719, "volume": 4742445.0, "close_time": 1746071999999, "quote_volume": 461535.66809, "trades": 5253, "taker_buy_base": 2586689.0, "taker_buy_quote": 252585.26144 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.09715, "high": 0.09753, "low": 0.09276, "close": 0.09413, "volume": 3673973.0, "close_time": 1746086399999, "quote_volume": 347055.94773, "trades": 4144, "taker_buy_base": 2049565.0, "taker_buy_quote": 193405.64333 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.09404, "high": 0.09473, "low": 0.09111, "close": 0.09233, "volume": 4730965.0, "close_time": 1746100799999, "quote_volume": 439405.86644, "trades": 4864, "taker_buy_base": 1988798.0, "taker_buy_quote": 185286.99545 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.09241, "high": 0.0946, "low": 0.08825, "close": 0.08994, "volume": 8288133.0, "close_time": 1746115199999, "quote_volume": 763622.5023, "trades": 8906, "taker_buy_base": 3955900.0, "taker_buy_quote": 365135.85764 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.08985, "high": 0.09004, "low": 0.08643, "close": 0.08716, "volume": 8939708.0, "close_time": 1746129599999, "quote_volume": 789786.22469, "trades": 8954, "taker_buy_base": 4486042.0, "taker_buy_quote": 395078.9555 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.08713, "high": 0.08865, "low": 0.0866, "close": 0.08757, "volume": 3217237.0, "close_time": 1746143999999, "quote_volume": 282183.16989, "trades": 3562, "taker_buy_base": 1732140.0, "taker_buy_quote": 151921.24868 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.08766, "high": 0.08965, "low": 0.08376, "close": 0.08959, "volume": 3875261.0, "close_time": 1746158399999, "quote_volume": 334961.22894, "trades": 4952, "taker_buy_base": 1862680.0, "taker_buy_quote": 161254.83652 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.08961, "high": 0.09192, "low": 0.08509, "close": 0.08583, "volume": 4007192.0, "close_time": 1746172799999, "quote_volume": 352376.47028, "trades": 4014, "taker_buy_base": 2086549.0, "taker_buy_quote": 183250.34028 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.08565, "high": 0.08648, "low": 0.08393, "close": 0.0848, "volume": 3017701.0, "close_time": 1746187199999, "quote_volume": 257383.24444, "trades": 2938, "taker_buy_base": 1591390.0, "taker_buy_quote": 135926.7829 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.08477, "high": 0.08595, "low": 0.08381, "close": 0.08442, "volume": 2991948.0, "close_time": 1746201599999, "quote_volume": 254469.34568, "trades": 3270, "taker_buy_base": 1600596.0, "taker_buy_quote": 136162.94463 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.08443, "high": 0.08493, "low": 0.08245, "close": 0.08312, "volume": 3880023.0, "close_time": 1746215999999, "quote_volume": 323857.077, "trades": 4026, "taker_buy_base": 2298696.0, "taker_buy_quote": 192015.88651 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.08311, "high": 0.08471, "low": 0.08293, "close": 0.0844, "volume": 1142459.0, "close_time": 1746230399999, "quote_volume": 95455.6322, "trades": 1954, "taker_buy_base": 602626.0, "taker_buy_quote": 50412.1642 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.08436, "high": 0.0897, "low": 0.08324, "close": 0.08704, "volume": 4427399.0, "close_time": 1746244799999, "quote_volume": 387549.97212, "trades": 4699, "taker_buy_base": 2080860.0, "taker_buy_quote": 182047.82549 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.08692, "high": 0.09076, "low": 0.08655, "close": 0.08869, "volume": 3247785.0, "close_time": 1746259199999, "quote_volume": 287440.86469, "trades": 3366, "taker_buy_base": 1792423.0, "taker_buy_quote": 158794.0287 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.08864, "high": 0.09617, "low": 0.08781, "close": 0.09072, "volume": 11003347.0, "close_time": 1746273599999, "quote_volume": 1020529.51065, "trades": 9582, "taker_buy_base": 5613792.0, "taker_buy_quote": 520582.86129 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.09066, "high": 0.09358, "low": 0.08783, "close": 0.09344, "volume": 6601858.0, "close_time": 1746287999999, "quote_volume": 595294.17149, "trades": 6415, "taker_buy_base": 2626887.0, "taker_buy_quote": 235694.49281 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.09344, "high": 0.09972, "low": 0.09152, "close": 0.09382, "volume": 17580250.0, "close_time": 1746302399999, "quote_volume": 1674990.04223, "trades": 14629, "taker_buy_base": 9551032.0, "taker_buy_quote": 909537.52933 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.09387, "high": 0.09607, "low": 0.09153, "close": 0.09266, "volume": 5349603.0, "close_time": 1746316799999, "quote_volume": 502445.76946, "trades": 7352, "taker_buy_base": 2749798.0, "taker_buy_quote": 257943.3752 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.09284, "high": 0.09602, "low": 0.08418, "close": 0.0846, "volume": 5299141.0, "close_time": 1746331199999, "quote_volume": 473068.30308, "trades": 6706, "taker_buy_base": 3021082.0, "taker_buy_quote": 270071.63962 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.08466, "high": 0.08557, "low": 0.08336, "close": 0.08406, "volume": 2407531.0, "close_time": 1746345599999, "quote_volume": 202656.68351, "trades": 3496, "taker_buy_base": 1304213.0, "taker_buy_quote": 109909.58714 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.08395, "high": 0.08457, "low": 0.08159, "close": 0.08422, "volume": 2461140.0, "close_time": 1746359999999, "quote_volume": 204650.84046, "trades": 3315, "taker_buy_base": 902834.0, "taker_buy_quote": 74935.58883 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.08407, "high": 0.0842, "low": 0.08206, "close": 0.08253, "volume": 1372594.0, "close_time": 1746374399999, "quote_volume": 114103.6572, "trades": 2926, "taker_buy_base": 768467.0, "taker_buy_quote": 63862.00771 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.08244, "high": 0.08779, "low": 0.08231, "close": 0.08553, "volume": 6526218.0, "close_time": 1746388799999, "quote_volume": 551082.57012, "trades": 5571, "taker_buy_base": 2212601.0, "taker_buy_quote": 187998.72051 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.08563, "high": 0.08602, "low": 0.08333, "close": 0.08391, "volume": 1918583.0, "close_time": 1746403199999, "quote_volume": 162246.27599, "trades": 3381, "taker_buy_base": 1066376.0, "taker_buy_quote": 90261.34022 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.08369, "high": 0.08369, "low": 0.08043, "close": 0.08242, "volume": 1602164.0, "close_time": 1746417599999, "quote_volume": 131633.20232, "trades": 3187, "taker_buy_base": 698255.0, "taker_buy_quote": 57336.47782 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.08255, "high": 0.08307, "low": 0.08147, "close": 0.0815, "volume": 2178850.0, "close_time": 1746431999999, "quote_volume": 179483.12976, "trades": 3935, "taker_buy_base": 1367585.0, "taker_buy_quote": 112665.40884 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.08149, "high": 0.08202, "low": 0.07855, "close": 0.07907, "volume": 2530589.0, "close_time": 1746446399999, "quote_volume": 203648.91279, "trades": 4471, "taker_buy_base": 1179010.0, "taker_buy_quote": 94971.42858 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.07903, "high": 0.08003, "low": 0.07835, "close": 0.0787, "volume": 2386849.0, "close_time": 1746460799999, "quote_volume": 189207.07342, "trades": 5107, "taker_buy_base": 1259686.0, "taker_buy_quote": 99695.75738 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.07862, "high": 0.07978, "low": 0.07778, "close": 0.07878, "volume": 2098556.0, "close_time": 1746475199999, "quote_volume": 165715.16762, "trades": 3653, "taker_buy_base": 1048525.0, "taker_buy_quote": 82781.06878 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.07883, "high": 0.07941, "low": 0.07777, "close": 0.07906, "volume": 957786.0, "close_time": 1746489599999, "quote_volume": 75401.49817, "trades": 3073, "taker_buy_base": 525802.0, "taker_buy_quote": 41412.06733 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0791, "high": 0.0815, "low": 0.07761, "close": 0.08026, "volume": 1283908.0, "close_time": 1746503999999, "quote_volume": 101797.20908, "trades": 3340, "taker_buy_base": 659690.0, "taker_buy_quote": 52460.34954 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.08031, "high": 0.08143, "low": 0.07857, "close": 0.07867, "volume": 1531235.0, "close_time": 1746518399999, "quote_volume": 122499.65289, "trades": 2533, "taker_buy_base": 764755.0, "taker_buy_quote": 61205.7325 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.07858, "high": 0.0786, "low": 0.07304, "close": 0.07401, "volume": 3992745.0, "close_time": 1746532799999, "quote_volume": 299401.87541, "trades": 3308, "taker_buy_base": 1933830.0, "taker_buy_quote": 144861.58348 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.07407, "high": 0.07803, "low": 0.07396, "close": 0.07622, "volume": 3369311.0, "close_time": 1746547199999, "quote_volume": 257533.84671, "trades": 2606, "taker_buy_base": 1808554.0, "taker_buy_quote": 137914.80888 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.07624, "high": 0.07899, "low": 0.07521, "close": 0.07818, "volume": 2374512.0, "close_time": 1746561599999, "quote_volume": 184700.8474, "trades": 2257, "taker_buy_base": 1577634.0, "taker_buy_quote": 122671.58839 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.07811, "high": 0.07825, "low": 0.07587, "close": 0.0773, "volume": 3127511.0, "close_time": 1746575999999, "quote_volume": 241309.41694, "trades": 1654, "taker_buy_base": 2414816.0, "taker_buy_quote": 186275.81477 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.07736, "high": 0.07943, "low": 0.07647, "close": 0.07658, "volume": 831585.0, "close_time": 1746590399999, "quote_volume": 64709.87271, "trades": 1010, "taker_buy_base": 412954.0, "taker_buy_quote": 32130.8831 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.07638, "high": 0.07655, "low": 0.07395, "close": 0.0752, "volume": 841834.0, "close_time": 1746604799999, "quote_volume": 63258.84349, "trades": 871, "taker_buy_base": 399731.0, "taker_buy_quote": 30033.91881 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.07516, "high": 0.07548, "low": 0.07339, "close": 0.07414, "volume": 1462698.0, "close_time": 1746619199999, "quote_volume": 108820.74859, "trades": 1541, "taker_buy_base": 585749.0, "taker_buy_quote": 43576.48027 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.07417, "high": 0.07462, "low": 0.07132, "close": 0.07155, "volume": 1740126.0, "close_time": 1746633599999, "quote_volume": 126955.67118, "trades": 1883, "taker_buy_base": 682482.0, "taker_buy_quote": 49802.91125 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.07148, "high": 0.074, "low": 0.0704, "close": 0.07325, "volume": 3233373.0, "close_time": 1746647999999, "quote_volume": 234817.42673, "trades": 1702, "taker_buy_base": 1635242.0, "taker_buy_quote": 118542.30377 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.07325, "high": 0.07516, "low": 0.07238, "close": 0.07443, "volume": 1007632.0, "close_time": 1746662399999, "quote_volume": 74379.3199, "trades": 810, "taker_buy_base": 506846.0, "taker_buy_quote": 37447.667 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.07447, "high": 0.0763, "low": 0.07323, "close": 0.07548, "volume": 1364565.0, "close_time": 1746676799999, "quote_volume": 102309.69908, "trades": 1340, "taker_buy_base": 702111.0, "taker_buy_quote": 52644.61302 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.07575, "high": 0.07689, "low": 0.07474, "close": 0.07557, "volume": 1199609.0, "close_time": 1746691199999, "quote_volume": 90907.08891, "trades": 1541, "taker_buy_base": 662408.0, "taker_buy_quote": 50308.24729 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.0756, "high": 0.07642, "low": 0.07512, "close": 0.0759, "volume": 811145.0, "close_time": 1746705599999, "quote_volume": 61360.12202, "trades": 721, "taker_buy_base": 378365.0, "taker_buy_quote": 28633.88329 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.07586, "high": 0.07847, "low": 0.07522, "close": 0.07697, "volume": 2802588.0, "close_time": 1746719999999, "quote_volume": 213133.08471, "trades": 1649, "taker_buy_base": 1622307.0, "taker_buy_quote": 123390.30345 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.07728, "high": 0.07809, "low": 0.07543, "close": 0.07625, "volume": 1553638.0, "close_time": 1746734399999, "quote_volume": 119146.4422, "trades": 1068, "taker_buy_base": 813377.0, "taker_buy_quote": 62293.2539 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.07629, "high": 0.07938, "low": 0.0762, "close": 0.0789, "volume": 1784827.0, "close_time": 1746748799999, "quote_volume": 138958.29201, "trades": 1464, "taker_buy_base": 945226.0, "taker_buy_quote": 73896.60657 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.07888, "high": 0.08383, "low": 0.07864, "close": 0.082, "volume": 3226297.0, "close_time": 1746763199999, "quote_volume": 264705.82334, "trades": 3227, "taker_buy_base": 1982194.0, "taker_buy_quote": 162662.67958 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.0819, "high": 0.08549, "low": 0.08109, "close": 0.08313, "volume": 1284417.0, "close_time": 1746777599999, "quote_volume": 107136.34028, "trades": 1036, "taker_buy_base": 724964.0, "taker_buy_quote": 60572.20744 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.08327, "high": 0.08454, "low": 0.08085, "close": 0.0834, "volume": 1790221.0, "close_time": 1746791999999, "quote_volume": 147482.07373, "trades": 1600, "taker_buy_base": 753727.0, "taker_buy_quote": 62124.02196 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.08337, "high": 0.08544, "low": 0.0823, "close": 0.08428, "volume": 1366006.0, "close_time": 1746806399999, "quote_volume": 114598.3347, "trades": 1094, "taker_buy_base": 805207.0, "taker_buy_quote": 67589.06106 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.08443, "high": 0.08607, "low": 0.08339, "close": 0.08469, "volume": 1365022.0, "close_time": 1746820799999, "quote_volume": 116001.77244, "trades": 1137, "taker_buy_base": 690701.0, "taker_buy_quote": 58700.30953 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.08502, "high": 0.08754, "low": 0.08474, "close": 0.08716, "volume": 1668414.0, "close_time": 1746835199999, "quote_volume": 144263.8973, "trades": 1468, "taker_buy_base": 997192.0, "taker_buy_quote": 86267.23876 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0872, "high": 0.0913, "low": 0.08243, "close": 0.08311, "volume": 1717910.0, "close_time": 1746849599999, "quote_volume": 148437.78528, "trades": 1388, "taker_buy_base": 631032.0, "taker_buy_quote": 54381.80199 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.08305, "high": 0.0842, "low": 0.08228, "close": 0.08382, "volume": 1223678.0, "close_time": 1746863999999, "quote_volume": 101881.95456, "trades": 869, "taker_buy_base": 392132.0, "taker_buy_quote": 32630.65323 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.08383, "high": 0.08769, "low": 0.08251, "close": 0.08308, "volume": 2601152.0, "close_time": 1746878399999, "quote_volume": 220592.27456, "trades": 2122, "taker_buy_base": 1256812.0, "taker_buy_quote": 106723.44646 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.08308, "high": 0.08489, "low": 0.08276, "close": 0.08292, "volume": 928870.0, "close_time": 1746892799999, "quote_volume": 77956.90301, "trades": 862, "taker_buy_base": 597334.0, "taker_buy_quote": 50143.03592 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.08281, "high": 0.08537, "low": 0.08265, "close": 0.0848, "volume": 1196508.0, "close_time": 1746907199999, "quote_volume": 100991.74205, "trades": 808, "taker_buy_base": 728562.0, "taker_buy_quote": 61600.56108 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.08489, "high": 0.08866, "low": 0.08459, "close": 0.08799, "volume": 1395582.0, "close_time": 1746921599999, "quote_volume": 120176.05727, "trades": 1189, "taker_buy_base": 733391.0, "taker_buy_quote": 63174.92688 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.08802, "high": 0.09095, "low": 0.0848, "close": 0.08974, "volume": 1540259.0, "close_time": 1746935999999, "quote_volume": 135467.39172, "trades": 1603, "taker_buy_base": 854184.0, "taker_buy_quote": 75383.2285 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.08991, "high": 0.09085, "low": 0.0844, "close": 0.08476, "volume": 1709419.0, "close_time": 1746950399999, "quote_volume": 151616.24502, "trades": 1587, "taker_buy_base": 934547.0, "taker_buy_quote": 83055.58447 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.08487, "high": 0.0909, "low": 0.08467, "close": 0.08911, "volume": 1537079.0, "close_time": 1746964799999, "quote_volume": 135808.96017, "trades": 1352, "taker_buy_base": 770293.0, "taker_buy_quote": 67942.84673 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.08911, "high": 0.09048, "low": 0.08653, "close": 0.08945, "volume": 1802556.0, "close_time": 1746979199999, "quote_volume": 159320.63012, "trades": 1583, "taker_buy_base": 816206.0, "taker_buy_quote": 72387.62141 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.08944, "high": 0.09168, "low": 0.0888, "close": 0.08982, "volume": 1686616.0, "close_time": 1746993599999, "quote_volume": 152020.40112, "trades": 1279, "taker_buy_base": 997677.0, "taker_buy_quote": 90090.61669 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.08936, "high": 0.09156, "low": 0.08829, "close": 0.08883, "volume": 2068076.0, "close_time": 1747007999999, "quote_volume": 185519.59894, "trades": 1676, "taker_buy_base": 1107123.0, "taker_buy_quote": 99294.14692 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0888, "high": 0.09103, "low": 0.08773, "close": 0.0895, "volume": 1064908.0, "close_time": 1747022399999, "quote_volume": 95061.2153, "trades": 1091, "taker_buy_base": 504478.0, "taker_buy_quote": 45145.97232 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.08955, "high": 0.0913, "low": 0.08774, "close": 0.08969, "volume": 1589759.0, "close_time": 1747036799999, "quote_volume": 142232.75866, "trades": 1426, "taker_buy_base": 861393.0, "taker_buy_quote": 77160.93446 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.08963, "high": 0.09125, "low": 0.08855, "close": 0.0894, "volume": 2789351.0, "close_time": 1747051199999, "quote_volume": 250394.28143, "trades": 2221, "taker_buy_base": 736800.0, "taker_buy_quote": 66424.16544 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.08972, "high": 0.09532, "low": 0.08879, "close": 0.09387, "volume": 4692328.0, "close_time": 1747065599999, "quote_volume": 433213.75569, "trades": 4355, "taker_buy_base": 3018211.0, "taker_buy_quote": 278891.05354 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.0939, "high": 0.0954, "low": 0.09076, "close": 0.09235, "volume": 2448410.0, "close_time": 1747079999999, "quote_volume": 228385.23121, "trades": 2167, "taker_buy_base": 1171975.0, "taker_buy_quote": 109620.31237 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.09273, "high": 0.09594, "low": 0.09184, "close": 0.09566, "volume": 1251157.0, "close_time": 1747094399999, "quote_volume": 117390.62694, "trades": 1232, "taker_buy_base": 732014.0, "taker_buy_quote": 68588.77507 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0954, "high": 0.09855, "low": 0.09203, "close": 0.0939, "volume": 2607423.0, "close_time": 1747108799999, "quote_volume": 246981.70591, "trades": 2579, "taker_buy_base": 1316817.0, "taker_buy_quote": 124682.65456 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.09413, "high": 0.09783, "low": 0.09413, "close": 0.09602, "volume": 2627949.0, "close_time": 1747123199999, "quote_volume": 253737.75123, "trades": 2409, "taker_buy_base": 1490697.0, "taker_buy_quote": 143877.21758 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.09605, "high": 0.09658, "low": 0.09306, "close": 0.0935, "volume": 2076985.0, "close_time": 1747137599999, "quote_volume": 196287.96618, "trades": 2066, "taker_buy_base": 918662.0, "taker_buy_quote": 86807.27178 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.09339, "high": 0.0945, "low": 0.09175, "close": 0.093, "volume": 2808432.0, "close_time": 1747151999999, "quote_volume": 261746.42225, "trades": 2315, "taker_buy_base": 888832.0, "taker_buy_quote": 82721.84326 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.09294, "high": 0.09658, "low": 0.0929, "close": 0.09597, "volume": 837926.0, "close_time": 1747166399999, "quote_volume": 79605.61267, "trades": 838, "taker_buy_base": 438783.0, "taker_buy_quote": 41727.61273 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.09596, "high": 0.09596, "low": 0.094, "close": 0.09555, "volume": 1195470.0, "close_time": 1747180799999, "quote_volume": 113624.83154, "trades": 1337, "taker_buy_base": 600229.0, "taker_buy_quote": 57041.84622 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.09515, "high": 0.09855, "low": 0.09149, "close": 0.09787, "volume": 1821231.0, "close_time": 1747195199999, "quote_volume": 172339.57716, "trades": 2079, "taker_buy_base": 938773.0, "taker_buy_quote": 88993.43497 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.09764, "high": 0.10157, "low": 0.0961, "close": 0.09949, "volume": 3369986.0, "close_time": 1747209599999, "quote_volume": 333400.05649, "trades": 3731, "taker_buy_base": 1649111.0, "taker_buy_quote": 163373.00896 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.09941, "high": 0.10202, "low": 0.09669, "close": 0.09919, "volume": 3459265.0, "close_time": 1747223999999, "quote_volume": 342858.46921, "trades": 2936, "taker_buy_base": 1979399.0, "taker_buy_quote": 196617.63919 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.09925, "high": 0.09965, "low": 0.09324, "close": 0.0945, "volume": 1872893.0, "close_time": 1747238399999, "quote_volume": 179221.88369, "trades": 1985, "taker_buy_base": 932396.0, "taker_buy_quote": 89210.90304 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.09464, "high": 0.09516, "low": 0.0926, "close": 0.09409, "volume": 1066294.0, "close_time": 1747252799999, "quote_volume": 99742.02024, "trades": 1155, "taker_buy_base": 498833.0, "taker_buy_quote": 46659.06585 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.09426, "high": 0.09496, "low": 0.09278, "close": 0.09374, "volume": 631673.0, "close_time": 1747267199999, "quote_volume": 59384.96883, "trades": 850, "taker_buy_base": 292108.0, "taker_buy_quote": 27443.22897 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.09378, "high": 0.0959, "low": 0.08852, "close": 0.08871, "volume": 1376251.0, "close_time": 1747281599999, "quote_volume": 127048.19393, "trades": 3000, "taker_buy_base": 517005.0, "taker_buy_quote": 47908.32477 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.0887, "high": 0.09032, "low": 0.08544, "close": 0.08555, "volume": 2385354.0, "close_time": 1747295999999, "quote_volume": 208891.37728, "trades": 2927, "taker_buy_base": 1131766.0, "taker_buy_quote": 98814.78891 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.08559, "high": 0.0881, "low": 0.08438, "close": 0.08589, "volume": 1363690.0, "close_time": 1747310399999, "quote_volume": 117514.12978, "trades": 2235, "taker_buy_base": 655820.0, "taker_buy_quote": 56494.68811 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.08579, "high": 0.08645, "low": 0.08228, "close": 0.08518, "volume": 2272372.0, "close_time": 1747324799999, "quote_volume": 191708.17046, "trades": 3513, "taker_buy_base": 1198863.0, "taker_buy_quote": 101144.2889 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.08513, "high": 0.0885, "low": 0.08444, "close": 0.0851, "volume": 1178687.0, "close_time": 1747339199999, "quote_volume": 101942.04537, "trades": 2239, "taker_buy_base": 753131.0, "taker_buy_quote": 65127.22001 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.08515, "high": 0.08536, "low": 0.08165, "close": 0.08354, "volume": 844063.0, "close_time": 1747353599999, "quote_volume": 70821.57848, "trades": 2092, "taker_buy_base": 315191.0, "taker_buy_quote": 26470.91633 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.08354, "high": 0.08751, "low": 0.08296, "close": 0.08527, "volume": 501904.0, "close_time": 1747367999999, "quote_volume": 42677.95873, "trades": 2192, "taker_buy_base": 299219.0, "taker_buy_quote": 25419.00039 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.0853, "high": 0.08595, "low": 0.08396, "close": 0.08407, "volume": 578646.0, "close_time": 1747382399999, "quote_volume": 49167.50209, "trades": 1550, "taker_buy_base": 231557.0, "taker_buy_quote": 19705.30024 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.08413, "high": 0.08529, "low": 0.08209, "close": 0.08427, "volume": 653692.0, "close_time": 1747396799999, "quote_volume": 54854.54559, "trades": 1411, "taker_buy_base": 289297.0, "taker_buy_quote": 24262.64863 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.08418, "high": 0.08563, "low": 0.08327, "close": 0.08541, "volume": 498257.0, "close_time": 1747411199999, "quote_volume": 42174.02055, "trades": 1554, "taker_buy_base": 231863.0, "taker_buy_quote": 19607.27411 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0831, "close": 0.08383, "volume": 483013.0, "close_time": 1747425599999, "quote_volume": 40689.35799, "trades": 1422, "taker_buy_base": 261879.0, "taker_buy_quote": 22064.96013 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.08379, "high": 0.0839, "low": 0.08205, "close": 0.08298, "volume": 800687.0, "close_time": 1747439999999, "quote_volume": 66532.13712, "trades": 1412, "taker_buy_base": 362113.0, "taker_buy_quote": 30137.22929 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.083, "high": 0.0833, "low": 0.0787, "close": 0.07989, "volume": 555495.0, "close_time": 1747454399999, "quote_volume": 44612.41198, "trades": 2159, "taker_buy_base": 241379.0, "taker_buy_quote": 19332.79047 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.07982, "high": 0.08061, "low": 0.07833, "close": 0.07881, "volume": 507575.0, "close_time": 1747468799999, "quote_volume": 40168.72949, "trades": 1315, "taker_buy_base": 267184.0, "taker_buy_quote": 21183.15795 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.0787, "high": 0.07939, "low": 0.07773, "close": 0.07835, "volume": 330967.0, "close_time": 1747483199999, "quote_volume": 25977.87381, "trades": 1205, "taker_buy_base": 159517.0, "taker_buy_quote": 12525.03545 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.07833, "high": 0.07972, "low": 0.07724, "close": 0.07858, "volume": 304002.0, "close_time": 1747497599999, "quote_volume": 23841.28312, "trades": 1044, "taker_buy_base": 164816.0, "taker_buy_quote": 12909.66436 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.07854, "high": 0.0787, "low": 0.07666, "close": 0.07688, "volume": 564275.0, "close_time": 1747511999999, "quote_volume": 43736.71278, "trades": 1360, "taker_buy_base": 196867.0, "taker_buy_quote": 15281.85981 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.07687, "high": 0.07868, "low": 0.07684, "close": 0.07851, "volume": 396192.0, "close_time": 1747526399999, "quote_volume": 30775.22644, "trades": 1236, "taker_buy_base": 235419.0, "taker_buy_quote": 18268.49639 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.07849, "high": 0.07949, "low": 0.07811, "close": 0.07899, "volume": 302175.0, "close_time": 1747540799999, "quote_volume": 23842.415, "trades": 762, "taker_buy_base": 157847.0, "taker_buy_quote": 12460.21437 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.07903, "high": 0.08116, "low": 0.079, "close": 0.08099, "volume": 425953.0, "close_time": 1747555199999, "quote_volume": 34253.79629, "trades": 343, "taker_buy_base": 212837.0, "taker_buy_quote": 17125.09987 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.08096, "high": 0.0827, "low": 0.08087, "close": 0.08184, "volume": 677117.0, "close_time": 1747569599999, "quote_volume": 55278.91916, "trades": 516, "taker_buy_base": 342917.0, "taker_buy_quote": 27984.2322 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.0816, "high": 0.08353, "low": 0.08144, "close": 0.08308, "volume": 1040770.0, "close_time": 1747583999999, "quote_volume": 86119.74789, "trades": 1050, "taker_buy_base": 590233.0, "taker_buy_quote": 48908.30284 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.08307, "high": 0.08362, "low": 0.07842, "close": 0.07843, "volume": 869512.0, "close_time": 1747598399999, "quote_volume": 69762.09294, "trades": 836, "taker_buy_base": 216733.0, "taker_buy_quote": 17442.95927 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.07833, "high": 0.08233, "low": 0.07718, "close": 0.08199, "volume": 453880.0, "close_time": 1747612799999, "quote_volume": 35954.32297, "trades": 620, "taker_buy_base": 256217.0, "taker_buy_quote": 20315.48134 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.08209, "high": 0.08219, "low": 0.07712, "close": 0.07716, "volume": 656208.0, "close_time": 1747627199999, "quote_volume": 52373.18207, "trades": 806, "taker_buy_base": 307896.0, "taker_buy_quote": 24575.58735 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.07715, "high": 0.07743, "low": 0.07446, "close": 0.0761, "volume": 655013.0, "close_time": 1747641599999, "quote_volume": 49534.77325, "trades": 765, "taker_buy_base": 296071.0, "taker_buy_quote": 22383.18409 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.07607, "high": 0.07658, "low": 0.07489, "close": 0.07627, "volume": 433608.0, "close_time": 1747655999999, "quote_volume": 32795.28262, "trades": 529, "taker_buy_base": 230790.0, "taker_buy_quote": 17460.53218 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.07625, "high": 0.07714, "low": 0.0748, "close": 0.07704, "volume": 649868.0, "close_time": 1747670399999, "quote_volume": 49236.58849, "trades": 719, "taker_buy_base": 378520.0, "taker_buy_quote": 28666.35343 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.07692, "high": 0.078, "low": 0.07593, "close": 0.07691, "volume": 581779.0, "close_time": 1747684799999, "quote_volume": 44731.95305, "trades": 504, "taker_buy_base": 263605.0, "taker_buy_quote": 20250.36442 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.07682, "high": 0.07821, "low": 0.07661, "close": 0.07821, "volume": 348704.0, "close_time": 1747699199999, "quote_volume": 26927.37758, "trades": 506, "taker_buy_base": 190703.0, "taker_buy_quote": 14732.00925 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0783, "high": 0.07912, "low": 0.07684, "close": 0.07795, "volume": 1109016.0, "close_time": 1747713599999, "quote_volume": 86617.38805, "trades": 1112, "taker_buy_base": 400997.0, "taker_buy_quote": 31271.70686 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.07807, "high": 0.07915, "low": 0.07737, "close": 0.0778, "volume": 505139.0, "close_time": 1747727999999, "quote_volume": 39569.72435, "trades": 645, "taker_buy_base": 281231.0, "taker_buy_quote": 22002.83531 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.07795, "high": 0.08013, "low": 0.07731, "close": 0.07903, "volume": 1001580.0, "close_time": 1747742399999, "quote_volume": 79006.06129, "trades": 1029, "taker_buy_base": 565872.0, "taker_buy_quote": 44541.12932 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.07906, "high": 0.08152, "low": 0.07857, "close": 0.0807, "volume": 847250.0, "close_time": 1747756799999, "quote_volume": 67839.12059, "trades": 1164, "taker_buy_base": 471515.0, "taker_buy_quote": 37754.10457 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.08046, "high": 0.08196, "low": 0.08001, "close": 0.08186, "volume": 1181029.0, "close_time": 1747771199999, "quote_volume": 95705.14526, "trades": 1126, "taker_buy_base": 787504.0, "taker_buy_quote": 63811.64804 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.08185, "high": 0.08495, "low": 0.08149, "close": 0.08403, "volume": 2753852.0, "close_time": 1747785599999, "quote_volume": 229749.42127, "trades": 1873, "taker_buy_base": 691220.0, "taker_buy_quote": 57720.27707 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.08405, "high": 0.08528, "low": 0.08244, "close": 0.08361, "volume": 1188515.0, "close_time": 1747799999999, "quote_volume": 99179.73727, "trades": 1219, "taker_buy_base": 431494.0, "taker_buy_quote": 35947.53343 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.08361, "high": 0.08714, "low": 0.08336, "close": 0.08445, "volume": 2194525.0, "close_time": 1747814399999, "quote_volume": 186439.15556, "trades": 2169, "taker_buy_base": 1213220.0, "taker_buy_quote": 102988.13413 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.0844, "high": 0.08492, "low": 0.08282, "close": 0.08364, "volume": 910957.0, "close_time": 1747828799999, "quote_volume": 76313.0775, "trades": 744, "taker_buy_base": 254995.0, "taker_buy_quote": 21430.08183 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.08374, "high": 0.08596, "low": 0.0836, "close": 0.08545, "volume": 1074925.0, "close_time": 1747843199999, "quote_volume": 91505.17358, "trades": 937, "taker_buy_base": 651980.0, "taker_buy_quote": 55522.68674 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.08551, "high": 0.08757, "low": 0.08383, "close": 0.08543, "volume": 1488807.0, "close_time": 1747857599999, "quote_volume": 127457.86719, "trades": 1398, "taker_buy_base": 659072.0, "taker_buy_quote": 56378.54509 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.08578, "high": 0.08645, "low": 0.08477, "close": 0.08545, "volume": 678268.0, "close_time": 1747871999999, "quote_volume": 57867.55618, "trades": 570, "taker_buy_base": 272438.0, "taker_buy_quote": 23254.00556 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.08548, "high": 0.087, "low": 0.08477, "close": 0.08695, "volume": 640695.0, "close_time": 1747886399999, "quote_volume": 55004.4532, "trades": 616, "taker_buy_base": 325358.0, "taker_buy_quote": 27935.24283 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.0868, "high": 0.08721, "low": 0.08541, "close": 0.08654, "volume": 314702.0, "close_time": 1747900799999, "quote_volume": 27170.17251, "trades": 290, "taker_buy_base": 150075.0, "taker_buy_quote": 12956.62232 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.08652, "high": 0.09133, "low": 0.08572, "close": 0.08808, "volume": 3982557.0, "close_time": 1747915199999, "quote_volume": 352007.31572, "trades": 2730, "taker_buy_base": 2177796.0, "taker_buy_quote": 192707.72401 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.08801, "high": 0.08954, "low": 0.08674, "close": 0.08812, "volume": 2128007.0, "close_time": 1747929599999, "quote_volume": 187287.86343, "trades": 1974, "taker_buy_base": 951724.0, "taker_buy_quote": 83772.32571 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.08843, "high": 0.08971, "low": 0.08771, "close": 0.08942, "volume": 830039.0, "close_time": 1747943999999, "quote_volume": 73787.63655, "trades": 527, "taker_buy_base": 423462.0, "taker_buy_quote": 37573.25179 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.08944, "high": 0.08991, "low": 0.08773, "close": 0.08946, "volume": 974237.0, "close_time": 1747958399999, "quote_volume": 86567.06394, "trades": 701, "taker_buy_base": 519669.0, "taker_buy_quote": 46251.88883 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.08946, "high": 0.09141, "low": 0.0884, "close": 0.08994, "volume": 1538429.0, "close_time": 1747972799999, "quote_volume": 138555.33542, "trades": 884, "taker_buy_base": 865763.0, "taker_buy_quote": 77848.27248 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.08974, "high": 0.08974, "low": 0.08621, "close": 0.08621, "volume": 1091804.0, "close_time": 1747987199999, "quote_volume": 95862.61156, "trades": 819, "taker_buy_base": 583031.0, "taker_buy_quote": 51235.13374 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.08652, "high": 0.08838, "low": 0.0827, "close": 0.08354, "volume": 2919068.0, "close_time": 1748001599999, "quote_volume": 246596.77565, "trades": 1705, "taker_buy_base": 1295916.0, "taker_buy_quote": 109342.86755 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.08368, "high": 0.08579, "low": 0.08145, "close": 0.08417, "volume": 1756860.0, "close_time": 1748015999999, "quote_volume": 146159.39204, "trades": 1108, "taker_buy_base": 870036.0, "taker_buy_quote": 72478.65929 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.08417, "high": 0.08516, "low": 0.08364, "close": 0.08364, "volume": 670808.0, "close_time": 1748030399999, "quote_volume": 56490.21241, "trades": 578, "taker_buy_base": 374519.0, "taker_buy_quote": 31538.25289 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.08342, "high": 0.08375, "low": 0.07996, "close": 0.08057, "volume": 1475337.0, "close_time": 1748044799999, "quote_volume": 121561.41273, "trades": 1143, "taker_buy_base": 639593.0, "taker_buy_quote": 52878.26948 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.08064, "high": 0.08232, "low": 0.07996, "close": 0.08206, "volume": 570735.0, "close_time": 1748059199999, "quote_volume": 46412.94368, "trades": 486, "taker_buy_base": 311456.0, "taker_buy_quote": 25337.44539 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.08192, "high": 0.08244, "low": 0.08124, "close": 0.08146, "volume": 186684.0, "close_time": 1748073599999, "quote_volume": 15285.81657, "trades": 191, "taker_buy_base": 79462.0, "taker_buy_quote": 6495.98824 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.08147, "high": 0.08281, "low": 0.08101, "close": 0.08255, "volume": 402671.0, "close_time": 1748087999999, "quote_volume": 33010.62253, "trades": 379, "taker_buy_base": 185892.0, "taker_buy_quote": 15259.93992 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.08251, "high": 0.08278, "low": 0.08155, "close": 0.0817, "volume": 581775.0, "close_time": 1748102399999, "quote_volume": 47857.09876, "trades": 471, "taker_buy_base": 186583.0, "taker_buy_quote": 15325.22385 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.08177, "high": 0.08201, "low": 0.08134, "close": 0.08157, "volume": 175526.0, "close_time": 1748116799999, "quote_volume": 14343.44675, "trades": 129, "taker_buy_base": 76426.0, "taker_buy_quote": 6244.20244 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.0816, "high": 0.08184, "low": 0.0805, "close": 0.08083, "volume": 550674.0, "close_time": 1748131199999, "quote_volume": 44618.44273, "trades": 405, "taker_buy_base": 450136.0, "taker_buy_quote": 36474.98192 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.08089, "high": 0.08134, "low": 0.07812, "close": 0.07995, "volume": 836666.0, "close_time": 1748145599999, "quote_volume": 66699.77503, "trades": 627, "taker_buy_base": 357226.0, "taker_buy_quote": 28479.76024 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.07994, "high": 0.08, "low": 0.07907, "close": 0.07937, "volume": 253277.0, "close_time": 1748159999999, "quote_volume": 20186.85263, "trades": 324, "taker_buy_base": 143241.0, "taker_buy_quote": 11421.44922 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.07937, "high": 0.07941, "low": 0.07777, "close": 0.07791, "volume": 497180.0, "close_time": 1748174399999, "quote_volume": 38993.36413, "trades": 564, "taker_buy_base": 287793.0, "taker_buy_quote": 22564.29452 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.07811, "high": 0.07873, "low": 0.07672, "close": 0.07749, "volume": 401046.0, "close_time": 1748188799999, "quote_volume": 31195.19732, "trades": 495, "taker_buy_base": 205424.0, "taker_buy_quote": 15986.35261 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.07742, "high": 0.07881, "low": 0.0767, "close": 0.0786, "volume": 358192.0, "close_time": 1748203199999, "quote_volume": 27859.41231, "trades": 515, "taker_buy_base": 126180.0, "taker_buy_quote": 9834.1621 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.07833, "high": 0.08057, "low": 0.07794, "close": 0.08028, "volume": 606628.0, "close_time": 1748217599999, "quote_volume": 48287.04022, "trades": 639, "taker_buy_base": 364443.0, "taker_buy_quote": 29030.49366 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.08019, "high": 0.08118, "low": 0.07931, "close": 0.08076, "volume": 453241.0, "close_time": 1748231999999, "quote_volume": 36425.04279, "trades": 529, "taker_buy_base": 190169.0, "taker_buy_quote": 15264.57531 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.08079, "high": 0.08192, "low": 0.08064, "close": 0.08157, "volume": 415432.0, "close_time": 1748246399999, "quote_volume": 33725.62508, "trades": 563, "taker_buy_base": 217812.0, "taker_buy_quote": 17664.24405 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.08133, "high": 0.08159, "low": 0.07935, "close": 0.0799, "volume": 442409.0, "close_time": 1748260799999, "quote_volume": 35643.30757, "trades": 558, "taker_buy_base": 227415.0, "taker_buy_quote": 18300.1109 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.07996, "high": 0.08004, "low": 0.0779, "close": 0.07925, "volume": 731689.0, "close_time": 1748275199999, "quote_volume": 57736.56075, "trades": 817, "taker_buy_base": 320383.0, "taker_buy_quote": 25284.44591 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.07931, "high": 0.07937, "low": 0.07776, "close": 0.07831, "volume": 414501.0, "close_time": 1748289599999, "quote_volume": 32454.84589, "trades": 614, "taker_buy_base": 189070.0, "taker_buy_quote": 14798.12432 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.07814, "high": 0.07961, "low": 0.07814, "close": 0.07893, "volume": 589156.0, "close_time": 1748303999999, "quote_volume": 46487.8407, "trades": 622, "taker_buy_base": 331140.0, "taker_buy_quote": 26126.33845 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.07887, "high": 0.07952, "low": 0.07646, "close": 0.07887, "volume": 897688.0, "close_time": 1748318399999, "quote_volume": 70110.4775, "trades": 957, "taker_buy_base": 348475.0, "taker_buy_quote": 27199.87446 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.07877, "high": 0.08029, "low": 0.07835, "close": 0.08001, "volume": 704462.0, "close_time": 1748332799999, "quote_volume": 55962.2937, "trades": 630, "taker_buy_base": 400122.0, "taker_buy_quote": 31800.35523 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.08002, "high": 0.0807, "low": 0.0796, "close": 0.07997, "volume": 407527.0, "close_time": 1748347199999, "quote_volume": 32628.16988, "trades": 458, "taker_buy_base": 226322.0, "taker_buy_quote": 18118.92971 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.08, "high": 0.0809, "low": 0.07898, "close": 0.08026, "volume": 1023035.0, "close_time": 1748361599999, "quote_volume": 81861.52568, "trades": 1093, "taker_buy_base": 519527.0, "taker_buy_quote": 41556.00335 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.08022, "high": 0.08414, "low": 0.07987, "close": 0.0837, "volume": 1158164.0, "close_time": 1748375999999, "quote_volume": 95627.21863, "trades": 1460, "taker_buy_base": 608620.0, "taker_buy_quote": 50235.17834 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.0837, "high": 0.08479, "low": 0.08301, "close": 0.08339, "volume": 1809987.0, "close_time": 1748390399999, "quote_volume": 151526.62762, "trades": 1600, "taker_buy_base": 1046374.0, "taker_buy_quote": 87546.84537 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.08338, "high": 0.08433, "low": 0.0815, "close": 0.08258, "volume": 1159138.0, "close_time": 1748404799999, "quote_volume": 95811.41718, "trades": 1128, "taker_buy_base": 497067.0, "taker_buy_quote": 41095.14476 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.08243, "high": 0.08283, "low": 0.08098, "close": 0.08192, "volume": 731936.0, "close_time": 1748419199999, "quote_volume": 60004.57237, "trades": 943, "taker_buy_base": 361201.0, "taker_buy_quote": 29616.08761 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.08184, "high": 0.08305, "low": 0.08114, "close": 0.08301, "volume": 795946.0, "close_time": 1748433599999, "quote_volume": 65329.76782, "trades": 905, "taker_buy_base": 419246.0, "taker_buy_quote": 34387.13977 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.08309, "high": 0.08437, "low": 0.07948, "close": 0.07985, "volume": 1420996.0, "close_time": 1748447999999, "quote_volume": 116519.04395, "trades": 1390, "taker_buy_base": 554608.0, "taker_buy_quote": 45583.37011 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.07978, "high": 0.08015, "low": 0.07806, "close": 0.07834, "volume": 484896.0, "close_time": 1748462399999, "quote_volume": 38442.04449, "trades": 688, "taker_buy_base": 252303.0, "taker_buy_quote": 20018.06279 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.07832, "high": 0.07965, "low": 0.07815, "close": 0.07961, "volume": 343835.0, "close_time": 1748476799999, "quote_volume": 27178.33044, "trades": 519, "taker_buy_base": 179784.0, "taker_buy_quote": 14217.08178 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.07961, "high": 0.08153, "low": 0.07908, "close": 0.08052, "volume": 1289485.0, "close_time": 1748491199999, "quote_volume": 103629.49325, "trades": 1194, "taker_buy_base": 655553.0, "taker_buy_quote": 52720.20382 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.08052, "high": 0.08422, "low": 0.07967, "close": 0.08405, "volume": 1455949.0, "close_time": 1748505599999, "quote_volume": 118937.33877, "trades": 1441, "taker_buy_base": 794286.0, "taker_buy_quote": 64875.53287 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.08389, "high": 0.0866, "low": 0.08375, "close": 0.08624, "volume": 3246063.0, "close_time": 1748519999999, "quote_volume": 276233.91813, "trades": 3216, "taker_buy_base": 1645123.0, "taker_buy_quote": 139929.99438 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.08627, "high": 0.0874, "low": 0.08475, "close": 0.08667, "volume": 2025621.0, "close_time": 1748534399999, "quote_volume": 174241.0953, "trades": 2009, "taker_buy_base": 907104.0, "taker_buy_quote": 78081.04957 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.08667, "high": 0.08714, "low": 0.08472, "close": 0.0864, "volume": 1356953.0, "close_time": 1748548799999, "quote_volume": 117032.25062, "trades": 1652, "taker_buy_base": 700957.0, "taker_buy_quote": 60462.65045 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.0864, "high": 0.08823, "low": 0.08515, "close": 0.08658, "volume": 2331851.0, "close_time": 1748563199999, "quote_volume": 201601.83231, "trades": 2593, "taker_buy_base": 1206179.0, "taker_buy_quote": 104341.59723 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.08645, "high": 0.09275, "low": 0.08359, "close": 0.09111, "volume": 8601502.0, "close_time": 1748577599999, "quote_volume": 760619.93574, "trades": 7930, "taker_buy_base": 4528614.0, "taker_buy_quote": 400437.48959 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.09109, "high": 0.09264, "low": 0.0854, "close": 0.08637, "volume": 4286180.0, "close_time": 1748591999999, "quote_volume": 383410.67248, "trades": 4376, "taker_buy_base": 1956165.0, "taker_buy_quote": 175169.74469 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.0864, "high": 0.08894, "low": 0.0797, "close": 0.08155, "volume": 5098310.0, "close_time": 1748606399999, "quote_volume": 424755.28033, "trades": 3352, "taker_buy_base": 2058407.0, "taker_buy_quote": 172617.44123 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.08162, "high": 0.08194, "low": 0.08029, "close": 0.08035, "volume": 1057081.0, "close_time": 1748620799999, "quote_volume": 85564.84931, "trades": 957, "taker_buy_base": 506441.0, "taker_buy_quote": 40985.65576 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.08023, "high": 0.08033, "low": 0.0771, "close": 0.07772, "volume": 1852477.0, "close_time": 1748635199999, "quote_volume": 144674.69832, "trades": 1515, "taker_buy_base": 889154.0, "taker_buy_quote": 69396.98276 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.0773, "high": 0.07761, "low": 0.07309, "close": 0.07377, "volume": 2602002.0, "close_time": 1748649599999, "quote_volume": 195671.05841, "trades": 1970, "taker_buy_base": 954519.0, "taker_buy_quote": 71985.04652 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.07368, "high": 0.07749, "low": 0.07296, "close": 0.07589, "volume": 3509990.0, "close_time": 1748663999999, "quote_volume": 263863.8213, "trades": 2638, "taker_buy_base": 1817190.0, "taker_buy_quote": 136564.66949 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.07571, "high": 0.07934, "low": 0.07494, "close": 0.07809, "volume": 1156566.0, "close_time": 1748678399999, "quote_volume": 89677.06273, "trades": 943, "taker_buy_base": 615910.0, "taker_buy_quote": 47817.00381 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.07818, "high": 0.07825, "low": 0.07139, "close": 0.07171, "volume": 1588583.0, "close_time": 1748692799999, "quote_volume": 117628.29498, "trades": 1240, "taker_buy_base": 735455.0, "taker_buy_quote": 54292.40983 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.07169, "high": 0.07595, "low": 0.07169, "close": 0.07478, "volume": 1980961.0, "close_time": 1748707199999, "quote_volume": 146630.47834, "trades": 1368, "taker_buy_base": 958315.0, "taker_buy_quote": 70981.87778 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.07503, "high": 0.07585, "low": 0.07372, "close": 0.07406, "volume": 1698550.0, "close_time": 1748721599999, "quote_volume": 126406.22131, "trades": 891, "taker_buy_base": 433558.0, "taker_buy_quote": 32231.50096 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.07408, "high": 0.075, "low": 0.0736, "close": 0.07397, "volume": 765548.0, "close_time": 1748735999999, "quote_volume": 56826.96349, "trades": 575, "taker_buy_base": 387248.0, "taker_buy_quote": 28738.93419 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.07397, "high": 0.07399, "low": 0.07208, "close": 0.07341, "volume": 608247.0, "close_time": 1748750399999, "quote_volume": 44515.98292, "trades": 444, "taker_buy_base": 311881.0, "taker_buy_quote": 22821.1647 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.07329, "high": 0.07577, "low": 0.07319, "close": 0.07554, "volume": 799698.0, "close_time": 1748764799999, "quote_volume": 59701.26613, "trades": 596, "taker_buy_base": 387155.0, "taker_buy_quote": 28887.32695 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.07554, "high": 0.07684, "low": 0.07495, "close": 0.07527, "volume": 1238814.0, "close_time": 1748779199999, "quote_volume": 93956.3848, "trades": 1136, "taker_buy_base": 607944.0, "taker_buy_quote": 46092.58188 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.07536, "high": 0.0779, "low": 0.07536, "close": 0.07736, "volume": 1063853.0, "close_time": 1748793599999, "quote_volume": 81919.47473, "trades": 799, "taker_buy_base": 535943.0, "taker_buy_quote": 41259.98489 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.0776, "high": 0.078, "low": 0.07686, "close": 0.07746, "volume": 797880.0, "close_time": 1748807999999, "quote_volume": 61750.12187, "trades": 558, "taker_buy_base": 467250.0, "taker_buy_quote": 36154.99919 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.07746, "high": 0.08087, "low": 0.07746, "close": 0.08014, "volume": 1097442.0, "close_time": 1748822399999, "quote_volume": 87078.08673, "trades": 898, "taker_buy_base": 656214.0, "taker_buy_quote": 52047.87855 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.08004, "high": 0.08167, "low": 0.07901, "close": 0.08041, "volume": 1543106.0, "close_time": 1748836799999, "quote_volume": 124043.65298, "trades": 1278, "taker_buy_base": 797292.0, "taker_buy_quote": 64075.49203 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.07999, "high": 0.08012, "low": 0.07844, "close": 0.07879, "volume": 969571.0, "close_time": 1748851199999, "quote_volume": 76857.1506, "trades": 766, "taker_buy_base": 379664.0, "taker_buy_quote": 30103.15136 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.07928, "high": 0.07954, "low": 0.07698, "close": 0.07745, "volume": 238039.0, "close_time": 1748865599999, "quote_volume": 18621.55121, "trades": 344, "taker_buy_base": 122134.0, "taker_buy_quote": 9575.33775 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.07761, "high": 0.07761, "low": 0.07552, "close": 0.07672, "volume": 378269.0, "close_time": 1748879999999, "quote_volume": 28959.49968, "trades": 622, "taker_buy_base": 183809.0, "taker_buy_quote": 14055.06708 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.07672, "high": 0.07759, "low": 0.07588, "close": 0.07623, "volume": 210331.0, "close_time": 1748894399999, "quote_volume": 16170.69332, "trades": 326, "taker_buy_base": 116329.0, "taker_buy_quote": 8954.06044 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.07639, "high": 0.07882, "low": 0.07636, "close": 0.07835, "volume": 191049.0, "close_time": 1748908799999, "quote_volume": 14921.99436, "trades": 275, "taker_buy_base": 97533.0, "taker_buy_quote": 7631.94515 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.07827, "high": 0.08055, "low": 0.07827, "close": 0.07927, "volume": 669593.0, "close_time": 1748923199999, "quote_volume": 53306.4269, "trades": 627, "taker_buy_base": 292545.0, "taker_buy_quote": 23283.78678 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.07907, "high": 0.07955, "low": 0.07867, "close": 0.07879, "volume": 418374.0, "close_time": 1748937599999, "quote_volume": 33095.22546, "trades": 304, "taker_buy_base": 202434.0, "taker_buy_quote": 16011.33097 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.07879, "high": 0.07995, "low": 0.07829, "close": 0.0799, "volume": 566704.0, "close_time": 1748951999999, "quote_volume": 45026.32871, "trades": 363, "taker_buy_base": 305985.0, "taker_buy_quote": 24314.63162 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.08003, "high": 0.08165, "low": 0.0792, "close": 0.08155, "volume": 971223.0, "close_time": 1748966399999, "quote_volume": 77832.53606, "trades": 960, "taker_buy_base": 620615.0, "taker_buy_quote": 49695.67502 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.08157, "high": 0.08254, "low": 0.08067, "close": 0.08202, "volume": 769285.0, "close_time": 1748980799999, "quote_volume": 62861.91426, "trades": 869, "taker_buy_base": 412322.0, "taker_buy_quote": 33690.20224 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.08191, "high": 0.08228, "low": 0.07956, "close": 0.07975, "volume": 661681.0, "close_time": 1748995199999, "quote_volume": 53320.45177, "trades": 758, "taker_buy_base": 306751.0, "taker_buy_quote": 24695.90991 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.07984, "high": 0.0812, "low": 0.07984, "close": 0.08032, "volume": 573749.0, "close_time": 1749009599999, "quote_volume": 46208.89946, "trades": 819, "taker_buy_base": 299556.0, "taker_buy_quote": 24113.58909 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.08015, "high": 0.08027, "low": 0.0777, "close": 0.07803, "volume": 645676.0, "close_time": 1749023999999, "quote_volume": 50796.98439, "trades": 565, "taker_buy_base": 212266.0, "taker_buy_quote": 16726.32998 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.07819, "high": 0.07855, "low": 0.07704, "close": 0.0771, "volume": 443673.0, "close_time": 1749038399999, "quote_volume": 34570.61723, "trades": 437, "taker_buy_base": 253225.0, "taker_buy_quote": 19731.12435 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.07711, "high": 0.07743, "low": 0.0761, "close": 0.07689, "volume": 741658.0, "close_time": 1749052799999, "quote_volume": 56861.33688, "trades": 696, "taker_buy_base": 363346.0, "taker_buy_quote": 27821.34988 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.07686, "high": 0.07686, "low": 0.0749, "close": 0.07497, "volume": 619709.0, "close_time": 1749067199999, "quote_volume": 46938.79762, "trades": 622, "taker_buy_base": 317850.0, "taker_buy_quote": 24150.56788 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.07496, "high": 0.07508, "low": 0.07403, "close": 0.07502, "volume": 1100265.0, "close_time": 1749081599999, "quote_volume": 82091.93267, "trades": 1144, "taker_buy_base": 580149.0, "taker_buy_quote": 43285.43425 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.07481, "high": 0.07657, "low": 0.07481, "close": 0.07525, "volume": 376253.0, "close_time": 1749095999999, "quote_volume": 28547.0921, "trades": 452, "taker_buy_base": 214063.0, "taker_buy_quote": 16229.94852 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.07496, "high": 0.075, "low": 0.0732, "close": 0.07349, "volume": 259692.0, "close_time": 1749110399999, "quote_volume": 19241.45737, "trades": 371, "taker_buy_base": 129492.0, "taker_buy_quote": 9601.65916 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.07333, "high": 0.07385, "low": 0.07221, "close": 0.07279, "volume": 159293.0, "close_time": 1749124799999, "quote_volume": 11669.91895, "trades": 221, "taker_buy_base": 94490.0, "taker_buy_quote": 6937.28634 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.07293, "high": 0.0743, "low": 0.07194, "close": 0.07343, "volume": 261839.0, "close_time": 1749139199999, "quote_volume": 19257.74768, "trades": 384, "taker_buy_base": 171697.0, "taker_buy_quote": 12646.65311 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.07324, "high": 0.07326, "low": 0.06947, "close": 0.06988, "volume": 1202413.0, "close_time": 1749153599999, "quote_volume": 85541.96695, "trades": 871, "taker_buy_base": 346615.0, "taker_buy_quote": 24576.3069 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.06983, "high": 0.06987, "low": 0.06722, "close": 0.06725, "volume": 864554.0, "close_time": 1749167999999, "quote_volume": 58976.38746, "trades": 1068, "taker_buy_base": 363295.0, "taker_buy_quote": 24805.63731 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.06737, "high": 0.06862, "low": 0.06562, "close": 0.06596, "volume": 1339512.0, "close_time": 1749182399999, "quote_volume": 89688.44358, "trades": 1301, "taker_buy_base": 605003.0, "taker_buy_quote": 40525.82444 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.06592, "high": 0.07069, "low": 0.06571, "close": 0.07017, "volume": 1756625.0, "close_time": 1749196799999, "quote_volume": 120088.94129, "trades": 1553, "taker_buy_base": 870406.0, "taker_buy_quote": 59408.75558 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.07021, "high": 0.07134, "low": 0.06886, "close": 0.07039, "volume": 1195318.0, "close_time": 1749211199999, "quote_volume": 84209.75324, "trades": 1000, "taker_buy_base": 643059.0, "taker_buy_quote": 45314.27021 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.07051, "high": 0.07235, "low": 0.07024, "close": 0.07144, "volume": 1272610.0, "close_time": 1749225599999, "quote_volume": 91152.88583, "trades": 1068, "taker_buy_base": 646038.0, "taker_buy_quote": 46278.70918 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.07162, "high": 0.07188, "low": 0.06829, "close": 0.06855, "volume": 607486.0, "close_time": 1749239999999, "quote_volume": 42298.26317, "trades": 522, "taker_buy_base": 308104.0, "taker_buy_quote": 21487.20134 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.06875, "high": 0.07223, "low": 0.06832, "close": 0.07215, "volume": 2284204.0, "close_time": 1749254399999, "quote_volume": 161281.2281, "trades": 1852, "taker_buy_base": 1341093.0, "taker_buy_quote": 94535.08823 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.07215, "high": 0.0729, "low": 0.07148, "close": 0.07202, "volume": 1346857.0, "close_time": 1749268799999, "quote_volume": 97286.33001, "trades": 1110, "taker_buy_base": 557937.0, "taker_buy_quote": 40295.66799 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.07199, "high": 0.07359, "low": 0.0718, "close": 0.07292, "volume": 1131074.0, "close_time": 1749283199999, "quote_volume": 82450.86661, "trades": 888, "taker_buy_base": 519069.0, "taker_buy_quote": 37865.00278 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.07292, "high": 0.07297, "low": 0.07175, "close": 0.07228, "volume": 196490.0, "close_time": 1749297599999, "quote_volume": 14249.55613, "trades": 240, "taker_buy_base": 112718.0, "taker_buy_quote": 8174.77626 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.0724, "high": 0.07259, "low": 0.07101, "close": 0.07162, "volume": 492289.0, "close_time": 1749311999999, "quote_volume": 35480.28303, "trades": 434, "taker_buy_base": 250225.0, "taker_buy_quote": 18046.9941 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.07167, "high": 0.07227, "low": 0.07114, "close": 0.07146, "volume": 159448.0, "close_time": 1749326399999, "quote_volume": 11428.38147, "trades": 212, "taker_buy_base": 91213.0, "taker_buy_quote": 6541.30433 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.07149, "high": 0.07224, "low": 0.071, "close": 0.071, "volume": 208370.0, "close_time": 1749340799999, "quote_volume": 14902.30587, "trades": 253, "taker_buy_base": 95512.0, "taker_buy_quote": 6826.179 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.07101, "high": 0.07178, "low": 0.07056, "close": 0.07133, "volume": 267236.0, "close_time": 1749355199999, "quote_volume": 19046.10131, "trades": 364, "taker_buy_base": 128869.0, "taker_buy_quote": 9192.7077 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.07115, "high": 0.07185, "low": 0.06978, "close": 0.07009, "volume": 425650.0, "close_time": 1749369599999, "quote_volume": 30062.35016, "trades": 394, "taker_buy_base": 192969.0, "taker_buy_quote": 13665.52455 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.07018, "high": 0.07218, "low": 0.07018, "close": 0.07179, "volume": 562811.0, "close_time": 1749383999999, "quote_volume": 40082.2712, "trades": 507, "taker_buy_base": 323079.0, "taker_buy_quote": 23009.73267 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.07177, "high": 0.07294, "low": 0.07143, "close": 0.07222, "volume": 456199.0, "close_time": 1749398399999, "quote_volume": 33036.86015, "trades": 446, "taker_buy_base": 198556.0, "taker_buy_quote": 14360.92922 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.07218, "high": 0.07398, "low": 0.07218, "close": 0.07346, "volume": 711238.0, "close_time": 1749412799999, "quote_volume": 52033.20118, "trades": 492, "taker_buy_base": 285777.0, "taker_buy_quote": 20858.94417 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.07339, "high": 0.07339, "low": 0.07166, "close": 0.07187, "volume": 240486.0, "close_time": 1749427199999, "quote_volume": 17454.00695, "trades": 190, "taker_buy_base": 160441.0, "taker_buy_quote": 11627.03961 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.07194, "high": 0.07222, "low": 0.07052, "close": 0.07076, "volume": 378611.0, "close_time": 1749441599999, "quote_volume": 27025.90792, "trades": 422, "taker_buy_base": 144521.0, "taker_buy_quote": 10319.23221 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.07076, "high": 0.07193, "low": 0.06932, "close": 0.07186, "volume": 1043956.0, "close_time": 1749455999999, "quote_volume": 73548.07516, "trades": 859, "taker_buy_base": 563085.0, "taker_buy_quote": 39604.76509 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.07194, "high": 0.07324, "low": 0.07189, "close": 0.07273, "volume": 438085.0, "close_time": 1749470399999, "quote_volume": 31763.13566, "trades": 379, "taker_buy_base": 181340.0, "taker_buy_quote": 13154.82782 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.07277, "high": 0.07306, "low": 0.0721, "close": 0.07275, "volume": 84338.0, "close_time": 1749484799999, "quote_volume": 6134.67081, "trades": 126, "taker_buy_base": 21338.0, "taker_buy_quote": 1548.06243 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.0731, "high": 0.07353, "low": 0.07296, "close": 0.07324, "volume": 183049.0, "close_time": 1749499199999, "quote_volume": 13397.03098, "trades": 243, "taker_buy_base": 91922.0, "taker_buy_quote": 6723.91576 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.07332, "high": 0.07628, "low": 0.07332, "close": 0.07553, "volume": 1103800.0, "close_time": 1749513599999, "quote_volume": 83350.30024, "trades": 712, "taker_buy_base": 804588.0, "taker_buy_quote": 60876.58562 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.07583, "high": 0.07601, "low": 0.07465, "close": 0.07555, "volume": 355343.0, "close_time": 1749527999999, "quote_volume": 26745.2807, "trades": 297, "taker_buy_base": 146294.0, "taker_buy_quote": 11014.64036 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.0754, "high": 0.07568, "low": 0.07448, "close": 0.0751, "volume": 152743.0, "close_time": 1749542399999, "quote_volume": 11482.42361, "trades": 182, "taker_buy_base": 53551.0, "taker_buy_quote": 4016.87937 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.07535, "high": 0.07688, "low": 0.07426, "close": 0.07631, "volume": 990887.0, "close_time": 1749556799999, "quote_volume": 75078.43387, "trades": 756, "taker_buy_base": 636539.0, "taker_buy_quote": 48305.35298 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.07631, "high": 0.07664, "low": 0.07403, "close": 0.07495, "volume": 420523.0, "close_time": 1749571199999, "quote_volume": 31691.43314, "trades": 503, "taker_buy_base": 122895.0, "taker_buy_quote": 9253.46541 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.07495, "high": 0.07588, "low": 0.07432, "close": 0.0753, "volume": 150299.0, "close_time": 1749585599999, "quote_volume": 11263.67333, "trades": 175, "taker_buy_base": 108370.0, "taker_buy_quote": 8109.87579 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.075, "high": 0.07674, "low": 0.07444, "close": 0.07661, "volume": 194802.0, "close_time": 1749599999999, "quote_volume": 14697.05637, "trades": 267, "taker_buy_base": 68476.0, "taker_buy_quote": 5159.97183 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.07664, "high": 0.07664, "low": 0.07423, "close": 0.07478, "volume": 141177.0, "close_time": 1749614399999, "quote_volume": 10566.99556, "trades": 189, "taker_buy_base": 46631.0, "taker_buy_quote": 3491.57515 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.07472, "high": 0.07472, "low": 0.07362, "close": 0.07391, "volume": 135181.0, "close_time": 1749628799999, "quote_volume": 10006.14302, "trades": 218, "taker_buy_base": 70535.0, "taker_buy_quote": 5220.88177 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.0739, "high": 0.07425, "low": 0.07269, "close": 0.07324, "volume": 196236.0, "close_time": 1749643199999, "quote_volume": 14378.82226, "trades": 310, "taker_buy_base": 114076.0, "taker_buy_quote": 8361.8674 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.0733, "high": 0.0754, "low": 0.07296, "close": 0.0752, "volume": 373803.0, "close_time": 1749657599999, "quote_volume": 27647.70742, "trades": 470, "taker_buy_base": 176068.0, "taker_buy_quote": 13019.83126 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.07525, "high": 0.07541, "low": 0.07327, "close": 0.07327, "volume": 84089.0, "close_time": 1749671999999, "quote_volume": 6285.46712, "trades": 196, "taker_buy_base": 38425.0, "taker_buy_quote": 2883.27308 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.07327, "high": 0.07372, "low": 0.07139, "close": 0.07225, "volume": 187042.0, "close_time": 1749686399999, "quote_volume": 13562.65855, "trades": 214, "taker_buy_base": 70210.0, "taker_buy_quote": 5065.8714 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.07207, "high": 0.07207, "low": 0.07072, "close": 0.07102, "volume": 254479.0, "close_time": 1749700799999, "quote_volume": 18225.43633, "trades": 318, "taker_buy_base": 141080.0, "taker_buy_quote": 10093.29317 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.07099, "high": 0.07101, "low": 0.07003, "close": 0.07034, "volume": 87842.0, "close_time": 1749715199999, "quote_volume": 6191.0531, "trades": 168, "taker_buy_base": 54957.0, "taker_buy_quote": 3871.89905 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.07016, "high": 0.07135, "low": 0.07001, "close": 0.07036, "volume": 128846.0, "close_time": 1749729599999, "quote_volume": 9097.75497, "trades": 185, "taker_buy_base": 56056.0, "taker_buy_quote": 3962.76964 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.07027, "high": 0.07099, "low": 0.06947, "close": 0.06962, "volume": 191865.0, "close_time": 1749743999999, "quote_volume": 13487.27846, "trades": 233, "taker_buy_base": 86519.0, "taker_buy_quote": 6086.15359 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.06956, "high": 0.07081, "low": 0.06841, "close": 0.06878, "volume": 2078585.0, "close_time": 1749758399999, "quote_volume": 142960.22072, "trades": 397, "taker_buy_base": 1429470.0, "taker_buy_quote": 98227.39357 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.06874, "high": 0.06925, "low": 0.06779, "close": 0.06842, "volume": 281290.0, "close_time": 1749772799999, "quote_volume": 19226.14176, "trades": 186, "taker_buy_base": 137403.0, "taker_buy_quote": 9393.90287 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.06836, "high": 0.06836, "low": 0.06314, "close": 0.06446, "volume": 2093665.0, "close_time": 1749787199999, "quote_volume": 137919.97309, "trades": 1305, "taker_buy_base": 861471.0, "taker_buy_quote": 56524.10801 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.06438, "high": 0.065, "low": 0.06377, "close": 0.06435, "volume": 493094.0, "close_time": 1749801599999, "quote_volume": 31714.86755, "trades": 312, "taker_buy_base": 215429.0, "taker_buy_quote": 13851.08835 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.0644, "high": 0.0653, "low": 0.06357, "close": 0.06386, "volume": 1876802.0, "close_time": 1749815999999, "quote_volume": 121827.77769, "trades": 629, "taker_buy_base": 765473.0, "taker_buy_quote": 49585.35211 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.06392, "high": 0.06606, "low": 0.06253, "close": 0.06514, "volume": 3201829.0, "close_time": 1749830399999, "quote_volume": 205185.32204, "trades": 1885, "taker_buy_base": 1729825.0, "taker_buy_quote": 110619.0894 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.06552, "high": 0.06604, "low": 0.06469, "close": 0.06548, "volume": 502318.0, "close_time": 1749844799999, "quote_volume": 32838.31113, "trades": 377, "taker_buy_base": 236489.0, "taker_buy_quote": 15452.94846 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.06559, "high": 0.06697, "low": 0.06552, "close": 0.06667, "volume": 461672.0, "close_time": 1749859199999, "quote_volume": 30605.86752, "trades": 288, "taker_buy_base": 174500.0, "taker_buy_quote": 11565.088 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.06664, "high": 0.06676, "low": 0.06546, "close": 0.06549, "volume": 749364.0, "close_time": 1749873599999, "quote_volume": 49578.75892, "trades": 456, "taker_buy_base": 371444.0, "taker_buy_quote": 24568.16637 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.06545, "high": 0.06615, "low": 0.06537, "close": 0.06593, "volume": 212356.0, "close_time": 1749887999999, "quote_volume": 13973.27299, "trades": 171, "taker_buy_base": 82153.0, "taker_buy_quote": 5412.37046 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.06592, "high": 0.06662, "low": 0.06551, "close": 0.06652, "volume": 668091.0, "close_time": 1749902399999, "quote_volume": 44204.74583, "trades": 333, "taker_buy_base": 468552.0, "taker_buy_quote": 31023.41771 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.06648, "high": 0.06706, "low": 0.06517, "close": 0.06543, "volume": 324510.0, "close_time": 1749916799999, "quote_volume": 21544.73436, "trades": 227, "taker_buy_base": 112697.0, "taker_buy_quote": 7484.82352 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.06536, "high": 0.06568, "low": 0.06448, "close": 0.06485, "volume": 227905.0, "close_time": 1749931199999, "quote_volume": 14797.35534, "trades": 194, "taker_buy_base": 114501.0, "taker_buy_quote": 7427.75149 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0646, "high": 0.06569, "low": 0.06423, "close": 0.06518, "volume": 165771.0, "close_time": 1749945599999, "quote_volume": 10781.59232, "trades": 134, "taker_buy_base": 60311.0, "taker_buy_quote": 3919.50694 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.06527, "high": 0.06561, "low": 0.06527, "close": 0.06529, "volume": 73525.0, "close_time": 1749959999999, "quote_volume": 4813.6641, "trades": 71, "taker_buy_base": 44582.0, "taker_buy_quote": 2919.54471 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.06503, "high": 0.06551, "low": 0.06475, "close": 0.06514, "volume": 136211.0, "close_time": 1749974399999, "quote_volume": 8867.87104, "trades": 130, "taker_buy_base": 74489.0, "taker_buy_quote": 4845.8423 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.06519, "high": 0.0669, "low": 0.06511, "close": 0.06666, "volume": 362998.0, "close_time": 1749988799999, "quote_volume": 23978.57205, "trades": 295, "taker_buy_base": 173272.0, "taker_buy_quote": 11442.06612 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.06675, "high": 0.06893, "low": 0.06665, "close": 0.06718, "volume": 2331954.0, "close_time": 1750003199999, "quote_volume": 158055.2501, "trades": 1265, "taker_buy_base": 1054159.0, "taker_buy_quote": 71375.31551 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.06726, "high": 0.06734, "low": 0.06657, "close": 0.06734, "volume": 140259.0, "close_time": 1750017599999, "quote_volume": 9384.50124, "trades": 107, "taker_buy_base": 56589.0, "taker_buy_quote": 3784.61232 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.06701, "high": 0.06822, "low": 0.06664, "close": 0.06818, "volume": 210834.0, "close_time": 1750031999999, "quote_volume": 14275.27606, "trades": 130, "taker_buy_base": 105299.0, "taker_buy_quote": 7138.15318 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.06813, "high": 0.06813, "low": 0.06597, "close": 0.0667, "volume": 550727.0, "close_time": 1750046399999, "quote_volume": 36844.59439, "trades": 332, "taker_buy_base": 171306.0, "taker_buy_quote": 11484.74353 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.06679, "high": 0.06809, "low": 0.06679, "close": 0.06711, "volume": 388557.0, "close_time": 1750060799999, "quote_volume": 26232.90331, "trades": 337, "taker_buy_base": 199142.0, "taker_buy_quote": 13440.92359 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.06716, "high": 0.0675, "low": 0.06697, "close": 0.06739, "volume": 177855.0, "close_time": 1750075199999, "quote_volume": 11959.29562, "trades": 180, "taker_buy_base": 62889.0, "taker_buy_quote": 4226.76255 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.06738, "high": 0.06822, "low": 0.06653, "close": 0.06785, "volume": 420282.0, "close_time": 1750089599999, "quote_volume": 28384.48549, "trades": 249, "taker_buy_base": 250657.0, "taker_buy_quote": 16963.81118 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.06784, "high": 0.06866, "low": 0.06775, "close": 0.06814, "volume": 254215.0, "close_time": 1750103999999, "quote_volume": 17377.70775, "trades": 169, "taker_buy_base": 178285.0, "taker_buy_quote": 12185.05421 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.06827, "high": 0.06869, "low": 0.06568, "close": 0.06577, "volume": 653899.0, "close_time": 1750118399999, "quote_volume": 43952.15651, "trades": 389, "taker_buy_base": 257948.0, "taker_buy_quote": 17378.58091 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.06583, "high": 0.06695, "low": 0.06465, "close": 0.06629, "volume": 881569.0, "close_time": 1750132799999, "quote_volume": 58120.52093, "trades": 549, "taker_buy_base": 385714.0, "taker_buy_quote": 25421.65273 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.06649, "high": 0.06715, "low": 0.06568, "close": 0.06569, "volume": 451586.0, "close_time": 1750147199999, "quote_volume": 30034.4623, "trades": 269, "taker_buy_base": 226867.0, "taker_buy_quote": 15088.89649 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.0656, "high": 0.06568, "low": 0.06394, "close": 0.0645, "volume": 1255149.0, "close_time": 1750161599999, "quote_volume": 80925.65069, "trades": 781, "taker_buy_base": 561449.0, "taker_buy_quote": 36218.01809 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.0645, "high": 0.06663, "low": 0.0645, "close": 0.06595, "volume": 1780814.0, "close_time": 1750175999999, "quote_volume": 117131.53332, "trades": 1160, "taker_buy_base": 900559.0, "taker_buy_quote": 59187.01771 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.06555, "high": 0.06684, "low": 0.06421, "close": 0.06656, "volume": 2730921.0, "close_time": 1750190399999, "quote_volume": 177977.04766, "trades": 1042, "taker_buy_base": 2163143.0, "taker_buy_quote": 140958.60433 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.06648, "high": 0.06803, "low": 0.06572, "close": 0.06683, "volume": 2620277.0, "close_time": 1750204799999, "quote_volume": 175785.30843, "trades": 1045, "taker_buy_base": 749635.0, "taker_buy_quote": 50240.71994 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.06657, "high": 0.06807, "low": 0.06555, "close": 0.0659, "volume": 957626.0, "close_time": 1750219199999, "quote_volume": 64228.66415, "trades": 634, "taker_buy_base": 385575.0, "taker_buy_quote": 25841.80686 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.06551, "high": 0.06635, "low": 0.06418, "close": 0.06422, "volume": 1286293.0, "close_time": 1750233599999, "quote_volume": 84310.66151, "trades": 769, "taker_buy_base": 655595.0, "taker_buy_quote": 42949.9375 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.06422, "high": 0.06513, "low": 0.06382, "close": 0.06484, "volume": 688437.0, "close_time": 1750247999999, "quote_volume": 44343.71936, "trades": 416, "taker_buy_base": 283504.0, "taker_buy_quote": 18236.32621 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.06495, "high": 0.06654, "low": 0.06373, "close": 0.06515, "volume": 1295988.0, "close_time": 1750262399999, "quote_volume": 84800.8009, "trades": 770, "taker_buy_base": 655143.0, "taker_buy_quote": 42887.85935 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.0651, "high": 0.06551, "low": 0.06439, "close": 0.06501, "volume": 2332142.0, "close_time": 1750276799999, "quote_volume": 151018.57751, "trades": 718, "taker_buy_base": 1553146.0, "taker_buy_quote": 100482.86496 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.06476, "high": 0.06619, "low": 0.06476, "close": 0.06597, "volume": 316251.0, "close_time": 1750291199999, "quote_volume": 20822.80848, "trades": 234, "taker_buy_base": 179176.0, "taker_buy_quote": 11788.47238 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0659, "high": 0.06643, "low": 0.06399, "close": 0.06423, "volume": 461344.0, "close_time": 1750305599999, "quote_volume": 29909.43206, "trades": 373, "taker_buy_base": 234910.0, "taker_buy_quote": 15251.54902 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0643, "high": 0.0646, "low": 0.06397, "close": 0.0641, "volume": 122746.0, "close_time": 1750319999999, "quote_volume": 7885.69463, "trades": 149, "taker_buy_base": 61412.0, "taker_buy_quote": 3944.02091 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.06403, "high": 0.0648, "low": 0.06395, "close": 0.06422, "volume": 311372.0, "close_time": 1750334399999, "quote_volume": 20029.61295, "trades": 353, "taker_buy_base": 164434.0, "taker_buy_quote": 10568.34537 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.06432, "high": 0.06639, "low": 0.06403, "close": 0.0656, "volume": 831922.0, "close_time": 1750348799999, "quote_volume": 54317.86919, "trades": 741, "taker_buy_base": 424940.0, "taker_buy_quote": 27747.05359 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.06576, "high": 0.06708, "low": 0.06576, "close": 0.06585, "volume": 484448.0, "close_time": 1750363199999, "quote_volume": 32203.01586, "trades": 429, "taker_buy_base": 229690.0, "taker_buy_quote": 15259.32005 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.06591, "high": 0.06616, "low": 0.06525, "close": 0.06592, "volume": 224060.0, "close_time": 1750377599999, "quote_volume": 14672.94205, "trades": 162, "taker_buy_base": 150643.0, "taker_buy_quote": 9855.90382 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0659, "high": 0.06616, "low": 0.06458, "close": 0.06501, "volume": 290902.0, "close_time": 1750391999999, "quote_volume": 19088.83275, "trades": 265, "taker_buy_base": 131362.0, "taker_buy_quote": 8622.31424 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.06501, "high": 0.06536, "low": 0.06438, "close": 0.06536, "volume": 354447.0, "close_time": 1750406399999, "quote_volume": 23004.55307, "trades": 356, "taker_buy_base": 160190.0, "taker_buy_quote": 10384.41883 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.06527, "high": 0.06564, "low": 0.06432, "close": 0.06485, "volume": 424402.0, "close_time": 1750420799999, "quote_volume": 27495.07971, "trades": 347, "taker_buy_base": 215226.0, "taker_buy_quote": 13946.57057 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.06497, "high": 0.065, "low": 0.06409, "close": 0.06428, "volume": 366961.0, "close_time": 1750435199999, "quote_volume": 23641.49181, "trades": 283, "taker_buy_base": 200338.0, "taker_buy_quote": 12912.53801 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.06415, "high": 0.06571, "low": 0.06387, "close": 0.0652, "volume": 1039964.0, "close_time": 1750449599999, "quote_volume": 67363.68172, "trades": 796, "taker_buy_base": 524075.0, "taker_buy_quote": 33897.42876 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.06508, "high": 0.06508, "low": 0.06394, "close": 0.064, "volume": 254768.0, "close_time": 1750463999999, "quote_volume": 16378.22678, "trades": 184, "taker_buy_base": 87517.0, "taker_buy_quote": 5640.5385 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.064, "high": 0.06516, "low": 0.06393, "close": 0.06496, "volume": 493344.0, "close_time": 1750478399999, "quote_volume": 31984.66677, "trades": 320, "taker_buy_base": 221612.0, "taker_buy_quote": 14359.06997 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.06483, "high": 0.06483, "low": 0.06417, "close": 0.06447, "volume": 263264.0, "close_time": 1750492799999, "quote_volume": 16980.2212, "trades": 146, "taker_buy_base": 134862.0, "taker_buy_quote": 8689.0547 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.06446, "high": 0.06616, "low": 0.06442, "close": 0.06556, "volume": 980191.0, "close_time": 1750507199999, "quote_volume": 64146.76424, "trades": 582, "taker_buy_base": 468154.0, "taker_buy_quote": 30630.34229 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.0656, "high": 0.0656, "low": 0.06402, "close": 0.06447, "volume": 776914.0, "close_time": 1750521599999, "quote_volume": 50256.68314, "trades": 436, "taker_buy_base": 355812.0, "taker_buy_quote": 23004.6162 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.06437, "high": 0.06479, "low": 0.06394, "close": 0.06404, "volume": 673470.0, "close_time": 1750535999999, "quote_volume": 43268.26028, "trades": 432, "taker_buy_base": 322586.0, "taker_buy_quote": 20735.41365 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.06405, "high": 0.06537, "low": 0.06388, "close": 0.06493, "volume": 1744260.0, "close_time": 1750550399999, "quote_volume": 112424.66355, "trades": 1109, "taker_buy_base": 871362.0, "taker_buy_quote": 56163.20314 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.06484, "high": 0.0687, "low": 0.06438, "close": 0.06841, "volume": 3198370.0, "close_time": 1750564799999, "quote_volume": 214060.65317, "trades": 1738, "taker_buy_base": 1562469.0, "taker_buy_quote": 104593.6327 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.06839, "high": 0.06893, "low": 0.06681, "close": 0.06747, "volume": 2189870.0, "close_time": 1750579199999, "quote_volume": 148422.41223, "trades": 1263, "taker_buy_base": 1099430.0, "taker_buy_quote": 74505.39129 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.06746, "high": 0.06975, "low": 0.06718, "close": 0.06941, "volume": 2639683.0, "close_time": 1750593599999, "quote_volume": 181086.05339, "trades": 1588, "taker_buy_base": 1280541.0, "taker_buy_quote": 87849.68951 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.06938, "high": 0.07049, "low": 0.06434, "close": 0.06566, "volume": 7349398.0, "close_time": 1750607999999, "quote_volume": 494534.68362, "trades": 4521, "taker_buy_base": 3637360.0, "taker_buy_quote": 244739.03589 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.06568, "high": 0.0658, "low": 0.06438, "close": 0.0645, "volume": 2139361.0, "close_time": 1750622399999, "quote_volume": 138760.16198, "trades": 1314, "taker_buy_base": 1094560.0, "taker_buy_quote": 70951.87289 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.06447, "high": 0.06722, "low": 0.06432, "close": 0.06697, "volume": 1443842.0, "close_time": 1750636799999, "quote_volume": 95012.39303, "trades": 1162, "taker_buy_base": 688604.0, "taker_buy_quote": 45340.15371 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.06677, "high": 0.06901, "low": 0.06647, "close": 0.06705, "volume": 1666928.0, "close_time": 1750651199999, "quote_volume": 113309.54898, "trades": 1350, "taker_buy_base": 778408.0, "taker_buy_quote": 52921.93608 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.06707, "high": 0.06825, "low": 0.06662, "close": 0.06729, "volume": 884705.0, "close_time": 1750665599999, "quote_volume": 59617.01165, "trades": 710, "taker_buy_base": 432568.0, "taker_buy_quote": 29146.43717 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.06732, "high": 0.06772, "low": 0.0644, "close": 0.0655, "volume": 866360.0, "close_time": 1750679999999, "quote_volume": 57163.79161, "trades": 681, "taker_buy_base": 382349.0, "taker_buy_quote": 25204.41366 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.06529, "high": 0.06618, "low": 0.06441, "close": 0.06492, "volume": 953105.0, "close_time": 1750694399999, "quote_volume": 62333.65197, "trades": 770, "taker_buy_base": 461273.0, "taker_buy_quote": 30185.05476 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.06488, "high": 0.06703, "low": 0.0643, "close": 0.06683, "volume": 1006404.0, "close_time": 1750708799999, "quote_volume": 66105.48747, "trades": 851, "taker_buy_base": 435306.0, "taker_buy_quote": 28588.02041 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.06687, "high": 0.06908, "low": 0.06687, "close": 0.06903, "volume": 1030673.0, "close_time": 1750723199999, "quote_volume": 70213.33634, "trades": 934, "taker_buy_base": 544979.0, "taker_buy_quote": 37149.18995 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.06907, "high": 0.06907, "low": 0.06663, "close": 0.06665, "volume": 337567.0, "close_time": 1750737599999, "quote_volume": 22978.42458, "trades": 570, "taker_buy_base": 177336.0, "taker_buy_quote": 12078.25739 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.06689, "high": 0.06718, "low": 0.06569, "close": 0.06613, "volume": 1093421.0, "close_time": 1750751999999, "quote_volume": 72593.54162, "trades": 1009, "taker_buy_base": 482422.0, "taker_buy_quote": 32019.25263 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.06627, "high": 0.06639, "low": 0.06535, "close": 0.06567, "volume": 633212.0, "close_time": 1750766399999, "quote_volume": 41712.3718, "trades": 677, "taker_buy_base": 283279.0, "taker_buy_quote": 18657.86632 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.06548, "high": 0.06598, "low": 0.06513, "close": 0.06545, "volume": 464413.0, "close_time": 1750780799999, "quote_volume": 30429.37325, "trades": 413, "taker_buy_base": 178617.0, "taker_buy_quote": 11694.95548 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.06554, "high": 0.066, "low": 0.06528, "close": 0.06579, "volume": 350449.0, "close_time": 1750795199999, "quote_volume": 23026.84498, "trades": 277, "taker_buy_base": 215099.0, "taker_buy_quote": 14145.74232 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.06575, "high": 0.06575, "low": 0.06512, "close": 0.06551, "volume": 228236.0, "close_time": 1750809599999, "quote_volume": 14926.96551, "trades": 499, "taker_buy_base": 116351.0, "taker_buy_quote": 7610.53742 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.06574, "high": 0.06598, "low": 0.06492, "close": 0.0655, "volume": 344165.0, "close_time": 1750823999999, "quote_volume": 22489.15372, "trades": 573, "taker_buy_base": 181479.0, "taker_buy_quote": 11841.1677 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.06521, "high": 0.06562, "low": 0.06448, "close": 0.06491, "volume": 484290.0, "close_time": 1750838399999, "quote_volume": 31449.21554, "trades": 657, "taker_buy_base": 242817.0, "taker_buy_quote": 15766.05726 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.06491, "high": 0.06509, "low": 0.06445, "close": 0.06508, "volume": 166336.0, "close_time": 1750852799999, "quote_volume": 10760.17743, "trades": 184, "taker_buy_base": 78235.0, "taker_buy_quote": 5060.9523 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.0651, "high": 0.06779, "low": 0.065, "close": 0.06676, "volume": 1127681.0, "close_time": 1750867199999, "quote_volume": 74943.80132, "trades": 1493, "taker_buy_base": 611919.0, "taker_buy_quote": 40669.84858 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.06677, "high": 0.06722, "low": 0.06504, "close": 0.0657, "volume": 738589.0, "close_time": 1750881599999, "quote_volume": 48876.88711, "trades": 857, "taker_buy_base": 332329.0, "taker_buy_quote": 21986.23615 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.06566, "high": 0.06569, "low": 0.06475, "close": 0.06555, "volume": 186570.0, "close_time": 1750895999999, "quote_volume": 12173.48491, "trades": 371, "taker_buy_base": 98752.0, "taker_buy_quote": 6443.09424 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.06542, "high": 0.06598, "low": 0.06488, "close": 0.06495, "volume": 174189.0, "close_time": 1750910399999, "quote_volume": 11393.10033, "trades": 397, "taker_buy_base": 67026.0, "taker_buy_quote": 4385.04675 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.06501, "high": 0.06683, "low": 0.06195, "close": 0.06458, "volume": 2656140.0, "close_time": 1750924799999, "quote_volume": 170531.43189, "trades": 3318, "taker_buy_base": 1200713.0, "taker_buy_quote": 77222.55904 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.06464, "high": 0.06496, "low": 0.06408, "close": 0.06453, "volume": 464549.0, "close_time": 1750939199999, "quote_volume": 29974.34616, "trades": 890, "taker_buy_base": 175783.0, "taker_buy_quote": 11332.19944 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.06452, "high": 0.06891, "low": 0.06444, "close": 0.06462, "volume": 4048483.0, "close_time": 1750953599999, "quote_volume": 269300.27029, "trades": 4471, "taker_buy_base": 1950527.0, "taker_buy_quote": 130169.43003 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.06463, "high": 0.06558, "low": 0.06449, "close": 0.06512, "volume": 341534.0, "close_time": 1750967999999, "quote_volume": 22188.89457, "trades": 520, "taker_buy_base": 251403.0, "taker_buy_quote": 16320.05236 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.0652, "high": 0.06544, "low": 0.06435, "close": 0.06498, "volume": 287071.0, "close_time": 1750982399999, "quote_volume": 18613.8808, "trades": 460, "taker_buy_base": 132955.0, "taker_buy_quote": 8623.28404 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.06492, "high": 0.06503, "low": 0.06435, "close": 0.06453, "volume": 402601.0, "close_time": 1750996799999, "quote_volume": 26015.82255, "trades": 797, "taker_buy_base": 181580.0, "taker_buy_quote": 11736.55971 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.06451, "high": 0.06487, "low": 0.06429, "close": 0.06437, "volume": 227653.0, "close_time": 1751011199999, "quote_volume": 14692.25822, "trades": 504, "taker_buy_base": 122605.0, "taker_buy_quote": 7915.40916 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.06447, "high": 0.06549, "low": 0.06446, "close": 0.06516, "volume": 266977.0, "close_time": 1751025599999, "quote_volume": 17370.95343, "trades": 538, "taker_buy_base": 114245.0, "taker_buy_quote": 7437.38027 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.06511, "high": 0.06625, "low": 0.06472, "close": 0.06588, "volume": 345769.0, "close_time": 1751039999999, "quote_volume": 22685.49572, "trades": 629, "taker_buy_base": 155174.0, "taker_buy_quote": 10164.75041 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.06573, "high": 0.0661, "low": 0.06484, "close": 0.06484, "volume": 131422.0, "close_time": 1751054399999, "quote_volume": 8610.98649, "trades": 338, "taker_buy_base": 63729.0, "taker_buy_quote": 4178.9136 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.06477, "high": 0.06575, "low": 0.06477, "close": 0.06572, "volume": 121914.0, "close_time": 1751068799999, "quote_volume": 7981.73839, "trades": 214, "taker_buy_base": 72533.0, "taker_buy_quote": 4750.35953 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.06578, "high": 0.06727, "low": 0.06503, "close": 0.06551, "volume": 779753.0, "close_time": 1751083199999, "quote_volume": 51697.58298, "trades": 1089, "taker_buy_base": 368657.0, "taker_buy_quote": 24441.89301 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.06534, "high": 0.06646, "low": 0.06497, "close": 0.06638, "volume": 190728.0, "close_time": 1751097599999, "quote_volume": 12484.1565, "trades": 378, "taker_buy_base": 115956.0, "taker_buy_quote": 7589.16806 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.06638, "high": 0.06638, "low": 0.06568, "close": 0.06579, "volume": 259236.0, "close_time": 1751111999999, "quote_volume": 17135.40336, "trades": 433, "taker_buy_base": 121924.0, "taker_buy_quote": 8069.42204 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.0658, "high": 0.06632, "low": 0.06521, "close": 0.06626, "volume": 416684.0, "close_time": 1751126399999, "quote_volume": 27485.90278, "trades": 468, "taker_buy_base": 226597.0, "taker_buy_quote": 14954.93185 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.06627, "high": 0.0664, "low": 0.06559, "close": 0.06579, "volume": 157635.0, "close_time": 1751140799999, "quote_volume": 10394.54617, "trades": 221, "taker_buy_base": 49760.0, "taker_buy_quote": 3278.7196 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.06583, "high": 0.06654, "low": 0.06571, "close": 0.06611, "volume": 160817.0, "close_time": 1751155199999, "quote_volume": 10623.01347, "trades": 156, "taker_buy_base": 76290.0, "taker_buy_quote": 5036.26124 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.06611, "high": 0.06621, "low": 0.06535, "close": 0.06542, "volume": 118666.0, "close_time": 1751169599999, "quote_volume": 7791.73409, "trades": 141, "taker_buy_base": 44051.0, "taker_buy_quote": 2894.79952 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.06547, "high": 0.06615, "low": 0.06532, "close": 0.06599, "volume": 100440.0, "close_time": 1751183999999, "quote_volume": 6611.80114, "trades": 155, "taker_buy_base": 51428.0, "taker_buy_quote": 3386.57715 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.06601, "high": 0.06635, "low": 0.06565, "close": 0.06565, "volume": 112115.0, "close_time": 1751198399999, "quote_volume": 7398.76884, "trades": 182, "taker_buy_base": 43468.0, "taker_buy_quote": 2866.1961 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.06565, "high": 0.06575, "low": 0.06508, "close": 0.06518, "volume": 175351.0, "close_time": 1751212799999, "quote_volume": 11472.62103, "trades": 209, "taker_buy_base": 70039.0, "taker_buy_quote": 4587.15425 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.0651, "high": 0.06589, "low": 0.06507, "close": 0.06556, "volume": 101296.0, "close_time": 1751227199999, "quote_volume": 6631.54729, "trades": 114, "taker_buy_base": 51044.0, "taker_buy_quote": 3336.58494 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.06566, "high": 0.06675, "low": 0.06536, "close": 0.06625, "volume": 387152.0, "close_time": 1751241599999, "quote_volume": 25671.16815, "trades": 446, "taker_buy_base": 185193.0, "taker_buy_quote": 12285.65858 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.06622, "high": 0.06638, "low": 0.06548, "close": 0.06552, "volume": 220636.0, "close_time": 1751255999999, "quote_volume": 14530.24052, "trades": 314, "taker_buy_base": 91297.0, "taker_buy_quote": 6013.18442 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.0655, "high": 0.06608, "low": 0.06466, "close": 0.06604, "volume": 620279.0, "close_time": 1751270399999, "quote_volume": 40417.24493, "trades": 497, "taker_buy_base": 288543.0, "taker_buy_quote": 18834.30431 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.06605, "high": 0.06785, "low": 0.06544, "close": 0.06756, "volume": 1151153.0, "close_time": 1751284799999, "quote_volume": 76961.62798, "trades": 1212, "taker_buy_base": 660124.0, "taker_buy_quote": 44160.68368 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.06745, "high": 0.06825, "low": 0.06622, "close": 0.06635, "volume": 1566397.0, "close_time": 1751299199999, "quote_volume": 105460.86886, "trades": 2196, "taker_buy_base": 771519.0, "taker_buy_quote": 51962.83461 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.06635, "high": 0.06695, "low": 0.06628, "close": 0.06671, "volume": 78063.0, "close_time": 1751313599999, "quote_volume": 5209.95783, "trades": 102, "taker_buy_base": 45501.0, "taker_buy_quote": 3041.36905 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.06655, "high": 0.06676, "low": 0.06557, "close": 0.06576, "volume": 170966.0, "close_time": 1751327999999, "quote_volume": 11287.78673, "trades": 196, "taker_buy_base": 99603.0, "taker_buy_quote": 6568.78285 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0657, "high": 0.06582, "low": 0.06518, "close": 0.0652, "volume": 120840.0, "close_time": 1751342399999, "quote_volume": 7911.2151, "trades": 159, "taker_buy_base": 65955.0, "taker_buy_quote": 4314.06282 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.06521, "high": 0.06623, "low": 0.06512, "close": 0.0655, "volume": 249435.0, "close_time": 1751356799999, "quote_volume": 16353.59123, "trades": 269, "taker_buy_base": 94971.0, "taker_buy_quote": 6229.66068 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.06553, "high": 0.06765, "low": 0.06446, "close": 0.06513, "volume": 2542760.0, "close_time": 1751371199999, "quote_volume": 167677.58384, "trades": 2530, "taker_buy_base": 1249888.0, "taker_buy_quote": 82670.5844 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.06513, "high": 0.06569, "low": 0.06441, "close": 0.06447, "volume": 1014067.0, "close_time": 1751385599999, "quote_volume": 65674.03164, "trades": 684, "taker_buy_base": 270794.0, "taker_buy_quote": 17583.53945 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.06448, "high": 0.06476, "low": 0.06423, "close": 0.06423, "volume": 79557.0, "close_time": 1751399999999, "quote_volume": 5127.32954, "trades": 142, "taker_buy_base": 39879.0, "taker_buy_quote": 2570.66865 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.06421, "high": 0.06527, "low": 0.0641, "close": 0.06478, "volume": 731381.0, "close_time": 1751414399999, "quote_volume": 47429.37293, "trades": 458, "taker_buy_base": 597696.0, "taker_buy_quote": 38787.74492 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.06466, "high": 0.06515, "low": 0.06418, "close": 0.06421, "volume": 72935.0, "close_time": 1751428799999, "quote_volume": 4706.99092, "trades": 113, "taker_buy_base": 38428.0, "taker_buy_quote": 2480.49053 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.06422, "high": 0.06542, "low": 0.06417, "close": 0.06534, "volume": 63198.0, "close_time": 1751443199999, "quote_volume": 4095.74834, "trades": 116, "taker_buy_base": 39653.0, "taker_buy_quote": 2571.79973 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.06533, "high": 0.06723, "low": 0.06529, "close": 0.0672, "volume": 641859.0, "close_time": 1751457599999, "quote_volume": 42665.09985, "trades": 613, "taker_buy_base": 285329.0, "taker_buy_quote": 18956.30558 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.06721, "high": 0.0677, "low": 0.06628, "close": 0.06753, "volume": 325154.0, "close_time": 1751471999999, "quote_volume": 21776.02128, "trades": 574, "taker_buy_base": 144255.0, "taker_buy_quote": 9658.75356 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.06761, "high": 0.06884, "low": 0.06761, "close": 0.06841, "volume": 354937.0, "close_time": 1751486399999, "quote_volume": 24208.85836, "trades": 343, "taker_buy_base": 200905.0, "taker_buy_quote": 13697.48518 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.0683, "high": 0.06859, "low": 0.06715, "close": 0.06731, "volume": 178245.0, "close_time": 1751500799999, "quote_volume": 12065.59411, "trades": 207, "taker_buy_base": 64829.0, "taker_buy_quote": 4394.47704 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.06747, "high": 0.06782, "low": 0.06706, "close": 0.06726, "volume": 98209.0, "close_time": 1751515199999, "quote_volume": 6604.38524, "trades": 191, "taker_buy_base": 30572.0, "taker_buy_quote": 2060.02162 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.06713, "high": 0.06788, "low": 0.06698, "close": 0.06763, "volume": 109331.0, "close_time": 1751529599999, "quote_volume": 7358.95783, "trades": 243, "taker_buy_base": 72832.0, "taker_buy_quote": 4900.19706 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.06773, "high": 0.06801, "low": 0.06739, "close": 0.06755, "volume": 106817.0, "close_time": 1751543999999, "quote_volume": 7234.50989, "trades": 244, "taker_buy_base": 59104.0, "taker_buy_quote": 4003.12566 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.06758, "high": 0.06826, "low": 0.0666, "close": 0.06677, "volume": 329304.0, "close_time": 1751558399999, "quote_volume": 22233.83679, "trades": 548, "taker_buy_base": 117307.0, "taker_buy_quote": 7929.30264 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.06673, "high": 0.06729, "low": 0.06667, "close": 0.06729, "volume": 39135.0, "close_time": 1751572799999, "quote_volume": 2615.87414, "trades": 162, "taker_buy_base": 13434.0, "taker_buy_quote": 898.87822 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.06745, "high": 0.06745, "low": 0.06659, "close": 0.06662, "volume": 69420.0, "close_time": 1751587199999, "quote_volume": 4657.06367, "trades": 160, "taker_buy_base": 24303.0, "taker_buy_quote": 1630.74571 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.06688, "high": 0.06703, "low": 0.06621, "close": 0.06641, "volume": 187637.0, "close_time": 1751601599999, "quote_volume": 12487.40058, "trades": 280, "taker_buy_base": 85061.0, "taker_buy_quote": 5667.2422 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.06645, "high": 0.06659, "low": 0.06534, "close": 0.06542, "volume": 131149.0, "close_time": 1751615999999, "quote_volume": 8659.95161, "trades": 180, "taker_buy_base": 52638.0, "taker_buy_quote": 3474.92307 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.06544, "high": 0.06619, "low": 0.06519, "close": 0.06597, "volume": 121961.0, "close_time": 1751630399999, "quote_volume": 8009.88416, "trades": 187, "taker_buy_base": 45570.0, "taker_buy_quote": 2994.63566 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.06599, "high": 0.06615, "low": 0.0648, "close": 0.0648, "volume": 151736.0, "close_time": 1751644799999, "quote_volume": 9884.26011, "trades": 262, "taker_buy_base": 74504.0, "taker_buy_quote": 4845.50996 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.06479, "high": 0.06533, "low": 0.06468, "close": 0.0651, "volume": 33003.0, "close_time": 1751659199999, "quote_volume": 2148.02441, "trades": 125, "taker_buy_base": 19481.0, "taker_buy_quote": 1268.65625 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.06506, "high": 0.06536, "low": 0.06486, "close": 0.06512, "volume": 77031.0, "close_time": 1751673599999, "quote_volume": 5015.13865, "trades": 101, "taker_buy_base": 34606.0, "taker_buy_quote": 2255.86958 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.06506, "high": 0.06576, "low": 0.06506, "close": 0.06576, "volume": 57371.0, "close_time": 1751687999999, "quote_volume": 3748.20598, "trades": 82, "taker_buy_base": 33407.0, "taker_buy_quote": 2183.18494 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.06567, "high": 0.06649, "low": 0.06567, "close": 0.06589, "volume": 190532.0, "close_time": 1751702399999, "quote_volume": 12601.88736, "trades": 278, "taker_buy_base": 81662.0, "taker_buy_quote": 5398.94263 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.06593, "high": 0.06598, "low": 0.0654, "close": 0.06559, "volume": 69430.0, "close_time": 1751716799999, "quote_volume": 4558.45189, "trades": 100, "taker_buy_base": 34151.0, "taker_buy_quote": 2242.65941 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0651, "close": 0.0651, "volume": 67627.0, "close_time": 1751731199999, "quote_volume": 4413.60313, "trades": 91, "taker_buy_base": 28989.0, "taker_buy_quote": 1891.83984 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.06515, "high": 0.06523, "low": 0.06438, "close": 0.06465, "volume": 157711.0, "close_time": 1751745599999, "quote_volume": 10206.3196, "trades": 245, "taker_buy_base": 72722.0, "taker_buy_quote": 4706.29855 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.06477, "high": 0.06514, "low": 0.06477, "close": 0.06491, "volume": 66286.0, "close_time": 1751759999999, "quote_volume": 4305.30342, "trades": 67, "taker_buy_base": 39986.0, "taker_buy_quote": 2597.14607 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.06497, "high": 0.06509, "low": 0.06468, "close": 0.06505, "volume": 24729.0, "close_time": 1751774399999, "quote_volume": 1605.05611, "trades": 101, "taker_buy_base": 15261.0, "taker_buy_quote": 990.58323 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.065, "high": 0.06567, "low": 0.06494, "close": 0.06551, "volume": 89601.0, "close_time": 1751788799999, "quote_volume": 5861.905, "trades": 124, "taker_buy_base": 62292.0, "taker_buy_quote": 4079.8873 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.06549, "high": 0.06643, "low": 0.06539, "close": 0.06643, "volume": 109125.0, "close_time": 1751803199999, "quote_volume": 7200.43649, "trades": 173, "taker_buy_base": 48033.0, "taker_buy_quote": 3171.09034 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.06638, "high": 0.06649, "low": 0.0657, "close": 0.06645, "volume": 231745.0, "close_time": 1751817599999, "quote_volume": 15300.46741, "trades": 244, "taker_buy_base": 79701.0, "taker_buy_quote": 5265.33002 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.06649, "high": 0.06667, "low": 0.06619, "close": 0.06667, "volume": 41387.0, "close_time": 1751831999999, "quote_volume": 2750.15725, "trades": 66, "taker_buy_base": 34833.0, "taker_buy_quote": 2315.16794 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.06665, "high": 0.06721, "low": 0.06665, "close": 0.06709, "volume": 71396.0, "close_time": 1751846399999, "quote_volume": 4787.0158, "trades": 98, "taker_buy_base": 32175.0, "taker_buy_quote": 2155.89984 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.06717, "high": 0.0681, "low": 0.06669, "close": 0.06783, "volume": 189802.0, "close_time": 1751860799999, "quote_volume": 12834.12219, "trades": 268, "taker_buy_base": 91337.0, "taker_buy_quote": 6178.30873 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.06783, "high": 0.06802, "low": 0.06709, "close": 0.06797, "volume": 125245.0, "close_time": 1751875199999, "quote_volume": 8467.43501, "trades": 246, "taker_buy_base": 51829.0, "taker_buy_quote": 3503.37508 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.06798, "high": 0.06815, "low": 0.06634, "close": 0.06647, "volume": 271586.0, "close_time": 1751889599999, "quote_volume": 18212.00435, "trades": 349, "taker_buy_base": 127346.0, "taker_buy_quote": 8542.11591 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.06656, "high": 0.0668, "low": 0.06547, "close": 0.06579, "volume": 300177.0, "close_time": 1751903999999, "quote_volume": 19876.33691, "trades": 403, "taker_buy_base": 152770.0, "taker_buy_quote": 10117.30717 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.06569, "high": 0.06591, "low": 0.06522, "close": 0.06571, "volume": 127260.0, "close_time": 1751918399999, "quote_volume": 8352.17141, "trades": 205, "taker_buy_base": 60733.0, "taker_buy_quote": 3984.55907 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.06549, "high": 0.06576, "low": 0.0653, "close": 0.06576, "volume": 27476.0, "close_time": 1751932799999, "quote_volume": 1800.2768, "trades": 89, "taker_buy_base": 15222.0, "taker_buy_quote": 998.36501 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.06576, "high": 0.06658, "low": 0.06479, "close": 0.06522, "volume": 668995.0, "close_time": 1751947199999, "quote_volume": 43946.04878, "trades": 790, "taker_buy_base": 304981.0, "taker_buy_quote": 20072.56648 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.06511, "high": 0.06545, "low": 0.065, "close": 0.06523, "volume": 28649.0, "close_time": 1751961599999, "quote_volume": 1867.69985, "trades": 62, "taker_buy_base": 12213.0, "taker_buy_quote": 796.21756 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.06522, "high": 0.06555, "low": 0.06496, "close": 0.065, "volume": 85633.0, "close_time": 1751975999999, "quote_volume": 5587.91077, "trades": 175, "taker_buy_base": 67274.0, "taker_buy_quote": 4389.20415 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.065, "high": 0.06554, "low": 0.06499, "close": 0.06548, "volume": 127466.0, "close_time": 1751990399999, "quote_volume": 8314.80642, "trades": 155, "taker_buy_base": 74433.0, "taker_buy_quote": 4856.84014 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.06558, "high": 0.06582, "low": 0.06533, "close": 0.06555, "volume": 119381.0, "close_time": 1752004799999, "quote_volume": 7824.52319, "trades": 202, "taker_buy_base": 61648.0, "taker_buy_quote": 4042.33305 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.06558, "high": 0.06584, "low": 0.06553, "close": 0.06584, "volume": 19411.0, "close_time": 1752019199999, "quote_volume": 1274.20271, "trades": 54, "taker_buy_base": 5386.0, "taker_buy_quote": 353.74377 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.06592, "high": 0.06594, "low": 0.06559, "close": 0.06573, "volume": 119822.0, "close_time": 1752033599999, "quote_volume": 7874.50779, "trades": 154, "taker_buy_base": 52172.0, "taker_buy_quote": 3430.47172 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.06575, "high": 0.06591, "low": 0.06564, "close": 0.06577, "volume": 113497.0, "close_time": 1752047999999, "quote_volume": 7463.95518, "trades": 203, "taker_buy_base": 65557.0, "taker_buy_quote": 4310.74263 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.06577, "high": 0.06606, "low": 0.06519, "close": 0.06606, "volume": 101554.0, "close_time": 1752062399999, "quote_volume": 6647.60499, "trades": 160, "taker_buy_base": 48570.0, "taker_buy_quote": 3178.13536 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.06599, "high": 0.06616, "low": 0.06566, "close": 0.06566, "volume": 159434.0, "close_time": 1752076799999, "quote_volume": 10509.24858, "trades": 183, "taker_buy_base": 44948.0, "taker_buy_quote": 2962.99364 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.06567, "high": 0.06588, "low": 0.06481, "close": 0.06578, "volume": 272478.0, "close_time": 1752091199999, "quote_volume": 17782.88879, "trades": 405, "taker_buy_base": 124387.0, "taker_buy_quote": 8116.23516 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.06593, "high": 0.06667, "low": 0.06578, "close": 0.06651, "volume": 49367.0, "close_time": 1752105599999, "quote_volume": 3275.7696, "trades": 141, "taker_buy_base": 14003.0, "taker_buy_quote": 928.61779 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.06655, "high": 0.06732, "low": 0.06592, "close": 0.06729, "volume": 129008.0, "close_time": 1752119999999, "quote_volume": 8581.59635, "trades": 161, "taker_buy_base": 81330.0, "taker_buy_quote": 5423.34202 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.06743, "high": 0.06783, "low": 0.06667, "close": 0.06685, "volume": 390823.0, "close_time": 1752134399999, "quote_volume": 26255.30439, "trades": 419, "taker_buy_base": 174786.0, "taker_buy_quote": 11739.53376 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.06693, "high": 0.06755, "low": 0.06612, "close": 0.06697, "volume": 215218.0, "close_time": 1752148799999, "quote_volume": 14392.66302, "trades": 370, "taker_buy_base": 109495.0, "taker_buy_quote": 7316.46717 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.06699, "high": 0.06847, "low": 0.06697, "close": 0.06823, "volume": 814459.0, "close_time": 1752163199999, "quote_volume": 55221.62631, "trades": 1005, "taker_buy_base": 419995.0, "taker_buy_quote": 28445.41746 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.06824, "high": 0.06875, "low": 0.06745, "close": 0.0682, "volume": 430668.0, "close_time": 1752177599999, "quote_volume": 29313.14678, "trades": 431, "taker_buy_base": 244460.0, "taker_buy_quote": 16663.78436 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.06831, "high": 0.07117, "low": 0.06819, "close": 0.07025, "volume": 682233.0, "close_time": 1752191999999, "quote_volume": 47762.52541, "trades": 893, "taker_buy_base": 414830.0, "taker_buy_quote": 29072.27217 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.07033, "high": 0.07237, "low": 0.07, "close": 0.07227, "volume": 486865.0, "close_time": 1752206399999, "quote_volume": 34610.03691, "trades": 623, "taker_buy_base": 250518.0, "taker_buy_quote": 17832.90205 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.07227, "high": 0.07425, "low": 0.07157, "close": 0.07209, "volume": 702013.0, "close_time": 1752220799999, "quote_volume": 51328.43308, "trades": 976, "taker_buy_base": 325208.0, "taker_buy_quote": 23860.44228 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.07201, "high": 0.07381, "low": 0.07182, "close": 0.07254, "volume": 354371.0, "close_time": 1752235199999, "quote_volume": 25890.74281, "trades": 612, "taker_buy_base": 182334.0, "taker_buy_quote": 13318.69603 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.07264, "high": 0.07601, "low": 0.07264, "close": 0.07513, "volume": 623565.0, "close_time": 1752249599999, "quote_volume": 46527.76983, "trades": 895, "taker_buy_base": 273353.0, "taker_buy_quote": 20408.68542 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.07516, "high": 0.07551, "low": 0.07349, "close": 0.07413, "volume": 444282.0, "close_time": 1752263999999, "quote_volume": 33144.77089, "trades": 762, "taker_buy_base": 249684.0, "taker_buy_quote": 18649.35818 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.07412, "high": 0.07442, "low": 0.07155, "close": 0.07376, "volume": 496228.0, "close_time": 1752278399999, "quote_volume": 36353.12885, "trades": 776, "taker_buy_base": 253909.0, "taker_buy_quote": 18623.94519 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.07387, "high": 0.07572, "low": 0.07224, "close": 0.07308, "volume": 1165415.0, "close_time": 1752292799999, "quote_volume": 85810.63885, "trades": 1314, "taker_buy_base": 540158.0, "taker_buy_quote": 39878.27331 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.07322, "high": 0.0734, "low": 0.07111, "close": 0.07328, "volume": 351470.0, "close_time": 1752307199999, "quote_volume": 25465.84749, "trades": 498, "taker_buy_base": 153080.0, "taker_buy_quote": 11102.19644 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.07329, "high": 0.07329, "low": 0.07197, "close": 0.07197, "volume": 130172.0, "close_time": 1752321599999, "quote_volume": 9470.59126, "trades": 359, "taker_buy_base": 64301.0, "taker_buy_quote": 4678.29169 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.07265, "high": 0.07265, "low": 0.06899, "close": 0.06958, "volume": 493079.0, "close_time": 1752335999999, "quote_volume": 34735.52022, "trades": 801, "taker_buy_base": 218264.0, "taker_buy_quote": 15371.56342 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.06956, "high": 0.07023, "low": 0.06923, "close": 0.0694, "volume": 140241.0, "close_time": 1752350399999, "quote_volume": 9793.66143, "trades": 263, "taker_buy_base": 78186.0, "taker_buy_quote": 5464.72523 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.06945, "high": 0.07018, "low": 0.06883, "close": 0.07016, "volume": 108540.0, "close_time": 1752364799999, "quote_volume": 7527.60614, "trades": 159, "taker_buy_base": 44334.0, "taker_buy_quote": 3087.25486 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.06999, "high": 0.07124, "low": 0.06969, "close": 0.06997, "volume": 200339.0, "close_time": 1752379199999, "quote_volume": 14170.15987, "trades": 281, "taker_buy_base": 119725.0, "taker_buy_quote": 8471.46167 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.06983, "high": 0.07151, "low": 0.06983, "close": 0.07097, "volume": 293711.0, "close_time": 1752393599999, "quote_volume": 20883.39899, "trades": 377, "taker_buy_base": 171735.0, "taker_buy_quote": 12225.29331 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.07104, "high": 0.07117, "low": 0.07036, "close": 0.07116, "volume": 82738.0, "close_time": 1752407999999, "quote_volume": 5859.96307, "trades": 159, "taker_buy_base": 52294.0, "taker_buy_quote": 3704.25749 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.07118, "high": 0.07303, "low": 0.071, "close": 0.07248, "volume": 129827.0, "close_time": 1752422399999, "quote_volume": 9347.65204, "trades": 238, "taker_buy_base": 85843.0, "taker_buy_quote": 6176.59649 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.07281, "high": 0.07285, "low": 0.07159, "close": 0.0719, "volume": 138502.0, "close_time": 1752436799999, "quote_volume": 9993.71271, "trades": 179, "taker_buy_base": 106597.0, "taker_buy_quote": 7685.54166 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.07193, "high": 0.07229, "low": 0.07091, "close": 0.07184, "volume": 154804.0, "close_time": 1752451199999, "quote_volume": 11076.80363, "trades": 328, "taker_buy_base": 89026.0, "taker_buy_quote": 6368.62043 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.07195, "high": 0.07421, "low": 0.07109, "close": 0.07245, "volume": 826625.0, "close_time": 1752465599999, "quote_volume": 60240.02351, "trades": 1257, "taker_buy_base": 378865.0, "taker_buy_quote": 27604.7673 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.07251, "high": 0.07322, "low": 0.07146, "close": 0.07276, "volume": 248409.0, "close_time": 1752479999999, "quote_volume": 18022.75653, "trades": 460, "taker_buy_base": 93679.0, "taker_buy_quote": 6780.44276 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.07248, "high": 0.07266, "low": 0.07197, "close": 0.07243, "volume": 179546.0, "close_time": 1752494399999, "quote_volume": 12995.46887, "trades": 281, "taker_buy_base": 104508.0, "taker_buy_quote": 7569.62456 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.07245, "high": 0.07302, "low": 0.07053, "close": 0.07082, "volume": 240923.0, "close_time": 1752508799999, "quote_volume": 17239.66628, "trades": 345, "taker_buy_base": 117805.0, "taker_buy_quote": 8425.16388 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.07083, "high": 0.07136, "low": 0.06998, "close": 0.07009, "volume": 257854.0, "close_time": 1752523199999, "quote_volume": 18312.55774, "trades": 192, "taker_buy_base": 16590.0, "taker_buy_quote": 1168.3292 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.07013, "high": 0.07101, "low": 0.06945, "close": 0.07101, "volume": 244511.0, "close_time": 1752537599999, "quote_volume": 17099.1084, "trades": 322, "taker_buy_base": 114687.0, "taker_buy_quote": 8027.67785 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.07101, "high": 0.07214, "low": 0.06968, "close": 0.07171, "volume": 361132.0, "close_time": 1752551999999, "quote_volume": 25539.90652, "trades": 542, "taker_buy_base": 176654.0, "taker_buy_quote": 12514.13221 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.0715, "high": 0.07404, "low": 0.07107, "close": 0.07218, "volume": 699691.0, "close_time": 1752566399999, "quote_volume": 51128.29998, "trades": 821, "taker_buy_base": 382307.0, "taker_buy_quote": 27933.37767 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.07231, "high": 0.07235, "low": 0.07052, "close": 0.07187, "volume": 353764.0, "close_time": 1752580799999, "quote_volume": 25234.55123, "trades": 514, "taker_buy_base": 191218.0, "taker_buy_quote": 13640.65826 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.07189, "high": 0.07356, "low": 0.07161, "close": 0.07283, "volume": 286479.0, "close_time": 1752595199999, "quote_volume": 20777.87122, "trades": 483, "taker_buy_base": 151694.0, "taker_buy_quote": 11008.26677 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.07277, "high": 0.07429, "low": 0.07235, "close": 0.07254, "volume": 277561.0, "close_time": 1752609599999, "quote_volume": 20388.66581, "trades": 383, "taker_buy_base": 147364.0, "taker_buy_quote": 10817.3706 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.07266, "high": 0.07478, "low": 0.07256, "close": 0.0745, "volume": 432378.0, "close_time": 1752623999999, "quote_volume": 32099.19411, "trades": 508, "taker_buy_base": 208098.0, "taker_buy_quote": 15456.80333 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.07448, "high": 0.07482, "low": 0.07289, "close": 0.073, "volume": 326490.0, "close_time": 1752638399999, "quote_volume": 24115.35796, "trades": 465, "taker_buy_base": 179756.0, "taker_buy_quote": 13309.71949 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.07302, "high": 0.07368, "low": 0.07276, "close": 0.07354, "volume": 167109.0, "close_time": 1752652799999, "quote_volume": 12250.81219, "trades": 199, "taker_buy_base": 98412.0, "taker_buy_quote": 7200.79432 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.07342, "high": 0.07364, "low": 0.07314, "close": 0.07318, "volume": 66458.0, "close_time": 1752667199999, "quote_volume": 4879.21175, "trades": 153, "taker_buy_base": 27903.0, "taker_buy_quote": 2049.40534 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.07318, "high": 0.07344, "low": 0.07254, "close": 0.07284, "volume": 186014.0, "close_time": 1752681599999, "quote_volume": 13577.60558, "trades": 283, "taker_buy_base": 76211.0, "taker_buy_quote": 5561.00963 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.07294, "high": 0.074, "low": 0.07293, "close": 0.07329, "volume": 128003.0, "close_time": 1752695999999, "quote_volume": 9432.63395, "trades": 227, "taker_buy_base": 52247.0, "taker_buy_quote": 3855.37312 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.07365, "high": 0.07441, "low": 0.07329, "close": 0.07355, "volume": 207395.0, "close_time": 1752710399999, "quote_volume": 15341.85142, "trades": 306, "taker_buy_base": 104941.0, "taker_buy_quote": 7770.02397 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0736, "high": 0.07377, "low": 0.0719, "close": 0.07228, "volume": 114661.0, "close_time": 1752724799999, "quote_volume": 8333.15077, "trades": 210, "taker_buy_base": 64780.0, "taker_buy_quote": 4712.76449 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.07228, "high": 0.07384, "low": 0.07228, "close": 0.07347, "volume": 319889.0, "close_time": 1752739199999, "quote_volume": 23414.20752, "trades": 430, "taker_buy_base": 183170.0, "taker_buy_quote": 13393.00683 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.0735, "high": 0.07372, "low": 0.07275, "close": 0.07292, "volume": 312415.0, "close_time": 1752753599999, "quote_volume": 22874.75331, "trades": 407, "taker_buy_base": 78193.0, "taker_buy_quote": 5730.00204 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.07291, "high": 0.07504, "low": 0.07225, "close": 0.07451, "volume": 532494.0, "close_time": 1752767999999, "quote_volume": 39250.93724, "trades": 702, "taker_buy_base": 269318.0, "taker_buy_quote": 19890.77334 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.07433, "high": 0.0757, "low": 0.07333, "close": 0.07457, "volume": 382264.0, "close_time": 1752782399999, "quote_volume": 28568.19049, "trades": 521, "taker_buy_base": 222316.0, "taker_buy_quote": 16622.95101 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.07447, "high": 0.07609, "low": 0.07408, "close": 0.0753, "volume": 390910.0, "close_time": 1752796799999, "quote_volume": 29437.60537, "trades": 548, "taker_buy_base": 188802.0, "taker_buy_quote": 14216.29044 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.07514, "high": 0.07664, "low": 0.07447, "close": 0.07649, "volume": 235753.0, "close_time": 1752811199999, "quote_volume": 17850.7128, "trades": 410, "taker_buy_base": 107856.0, "taker_buy_quote": 8157.99498 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.07659, "high": 0.08128, "low": 0.07632, "close": 0.07886, "volume": 1415562.0, "close_time": 1752825599999, "quote_volume": 112070.26965, "trades": 1465, "taker_buy_base": 542089.0, "taker_buy_quote": 42851.21772 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.07879, "high": 0.08055, "low": 0.0775, "close": 0.07975, "volume": 1298792.0, "close_time": 1752839999999, "quote_volume": 102610.31936, "trades": 1180, "taker_buy_base": 768321.0, "taker_buy_quote": 60797.29592 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.07979, "high": 0.08077, "low": 0.07731, "close": 0.07811, "volume": 589502.0, "close_time": 1752854399999, "quote_volume": 46795.10516, "trades": 774, "taker_buy_base": 340768.0, "taker_buy_quote": 27120.00477 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.07847, "high": 0.07888, "low": 0.07697, "close": 0.0775, "volume": 115945.0, "close_time": 1752868799999, "quote_volume": 9058.41881, "trades": 177, "taker_buy_base": 50620.0, "taker_buy_quote": 3960.03119 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.07752, "high": 0.07838, "low": 0.07607, "close": 0.07818, "volume": 354916.0, "close_time": 1752883199999, "quote_volume": 27482.66697, "trades": 466, "taker_buy_base": 176009.0, "taker_buy_quote": 13646.52954 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.07831, "high": 0.07839, "low": 0.07658, "close": 0.07736, "volume": 217167.0, "close_time": 1752897599999, "quote_volume": 16821.20482, "trades": 337, "taker_buy_base": 147934.0, "taker_buy_quote": 11475.37985 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.07736, "high": 0.07827, "low": 0.07735, "close": 0.07751, "volume": 208300.0, "close_time": 1752911999999, "quote_volume": 16205.51686, "trades": 313, "taker_buy_base": 121683.0, "taker_buy_quote": 9472.85274 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.07744, "high": 0.07746, "low": 0.07634, "close": 0.07643, "volume": 65943.0, "close_time": 1752926399999, "quote_volume": 5063.76902, "trades": 121, "taker_buy_base": 20218.0, "taker_buy_quote": 1551.75494 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.07632, "high": 0.07632, "low": 0.0743, "close": 0.07462, "volume": 237219.0, "close_time": 1752940799999, "quote_volume": 17854.53123, "trades": 361, "taker_buy_base": 72398.0, "taker_buy_quote": 5452.407 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.07471, "high": 0.07535, "low": 0.07402, "close": 0.07535, "volume": 217110.0, "close_time": 1752955199999, "quote_volume": 16173.06783, "trades": 251, "taker_buy_base": 80783.0, "taker_buy_quote": 6018.97217 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.07523, "high": 0.07624, "low": 0.07469, "close": 0.07599, "volume": 180329.0, "close_time": 1752969599999, "quote_volume": 13643.53647, "trades": 278, "taker_buy_base": 40786.0, "taker_buy_quote": 3084.01133 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.07614, "high": 0.07624, "low": 0.07537, "close": 0.07593, "volume": 98087.0, "close_time": 1752983999999, "quote_volume": 7431.26941, "trades": 203, "taker_buy_base": 79794.0, "taker_buy_quote": 6043.07156 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.07584, "high": 0.07642, "low": 0.07527, "close": 0.07623, "volume": 207107.0, "close_time": 1752998399999, "quote_volume": 15695.11618, "trades": 237, "taker_buy_base": 178736.0, "taker_buy_quote": 13553.85635 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.07623, "high": 0.07745, "low": 0.07621, "close": 0.07738, "volume": 163877.0, "close_time": 1753012799999, "quote_volume": 12572.74009, "trades": 274, "taker_buy_base": 101494.0, "taker_buy_quote": 7789.85277 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.07736, "high": 0.07807, "low": 0.0769, "close": 0.07805, "volume": 220272.0, "close_time": 1753027199999, "quote_volume": 17062.43634, "trades": 307, "taker_buy_base": 76670.0, "taker_buy_quote": 5940.78504 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.07805, "high": 0.079, "low": 0.07805, "close": 0.07882, "volume": 115919.0, "close_time": 1753041599999, "quote_volume": 9102.00507, "trades": 216, "taker_buy_base": 62705.0, "taker_buy_quote": 4921.75359 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.07839, "high": 0.0791, "low": 0.07684, "close": 0.07841, "volume": 242896.0, "close_time": 1753055999999, "quote_volume": 18957.45862, "trades": 376, "taker_buy_base": 118377.0, "taker_buy_quote": 9243.27374 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.07816, "high": 0.07975, "low": 0.07702, "close": 0.07965, "volume": 282921.0, "close_time": 1753070399999, "quote_volume": 22174.65517, "trades": 345, "taker_buy_base": 169347.0, "taker_buy_quote": 13280.93591 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.07947, "high": 0.08013, "low": 0.07922, "close": 0.07981, "volume": 88912.0, "close_time": 1753084799999, "quote_volume": 7087.4756, "trades": 167, "taker_buy_base": 49542.0, "taker_buy_quote": 3948.02316 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.07975, "high": 0.08003, "low": 0.07889, "close": 0.08003, "volume": 128505.0, "close_time": 1753099199999, "quote_volume": 10207.02558, "trades": 248, "taker_buy_base": 48048.0, "taker_buy_quote": 3820.43491 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.07996, "high": 0.08245, "low": 0.07946, "close": 0.08165, "volume": 689694.0, "close_time": 1753113599999, "quote_volume": 56222.85665, "trades": 796, "taker_buy_base": 616107.0, "taker_buy_quote": 50271.57367 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.0816, "high": 0.08165, "low": 0.0788, "close": 0.07901, "volume": 720891.0, "close_time": 1753127999999, "quote_volume": 57487.1038, "trades": 757, "taker_buy_base": 188573.0, "taker_buy_quote": 15059.64841 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.07904, "high": 0.08126, "low": 0.07897, "close": 0.08118, "volume": 173944.0, "close_time": 1753142399999, "quote_volume": 13988.82011, "trades": 281, "taker_buy_base": 119494.0, "taker_buy_quote": 9607.64815 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.08097, "high": 0.0812, "low": 0.0781, "close": 0.07864, "volume": 315520.0, "close_time": 1753156799999, "quote_volume": 25092.4499, "trades": 501, "taker_buy_base": 119128.0, "taker_buy_quote": 9490.90854 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.07864, "high": 0.07869, "low": 0.07719, "close": 0.07786, "volume": 403012.0, "close_time": 1753171199999, "quote_volume": 31376.78901, "trades": 533, "taker_buy_base": 154340.0, "taker_buy_quote": 12011.71896 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.07783, "high": 0.07888, "low": 0.07675, "close": 0.07861, "volume": 321431.0, "close_time": 1753185599999, "quote_volume": 25063.79936, "trades": 463, "taker_buy_base": 148292.0, "taker_buy_quote": 11542.86577 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.07858, "high": 0.07889, "low": 0.07709, "close": 0.07829, "volume": 298408.0, "close_time": 1753199999999, "quote_volume": 23293.52234, "trades": 436, "taker_buy_base": 128183.0, "taker_buy_quote": 9999.9366 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.0782, "high": 0.07897, "low": 0.0775, "close": 0.07822, "volume": 146692.0, "close_time": 1753214399999, "quote_volume": 11481.17137, "trades": 254, "taker_buy_base": 82814.0, "taker_buy_quote": 6479.90361 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.07799, "high": 0.08001, "low": 0.07799, "close": 0.07992, "volume": 169991.0, "close_time": 1753228799999, "quote_volume": 13469.15315, "trades": 261, "taker_buy_base": 112603.0, "taker_buy_quote": 8927.43649 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.07982, "high": 0.08127, "low": 0.07869, "close": 0.08046, "volume": 325683.0, "close_time": 1753243199999, "quote_volume": 26062.29658, "trades": 493, "taker_buy_base": 120733.0, "taker_buy_quote": 9655.40585 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.08046, "high": 0.08086, "low": 0.07926, "close": 0.07956, "volume": 68059.0, "close_time": 1753257599999, "quote_volume": 5445.34961, "trades": 149, "taker_buy_base": 29297.0, "taker_buy_quote": 2339.50926 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.07954, "high": 0.08046, "low": 0.07821, "close": 0.08021, "volume": 437784.0, "close_time": 1753271999999, "quote_volume": 34704.05166, "trades": 595, "taker_buy_base": 236444.0, "taker_buy_quote": 18749.91118 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.08008, "high": 0.086, "low": 0.07962, "close": 0.08435, "volume": 5329426.0, "close_time": 1753286399999, "quote_volume": 444483.07698, "trades": 7164, "taker_buy_base": 2418393.0, "taker_buy_quote": 201628.76495 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.08414, "high": 0.08549, "low": 0.08106, "close": 0.08403, "volume": 1406861.0, "close_time": 1753300799999, "quote_volume": 117651.38515, "trades": 2047, "taker_buy_base": 794059.0, "taker_buy_quote": 66477.98837 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.08354, "high": 0.08609, "low": 0.08027, "close": 0.08528, "volume": 1440400.0, "close_time": 1753315199999, "quote_volume": 119041.61304, "trades": 2215, "taker_buy_base": 752563.0, "taker_buy_quote": 62136.93994 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.08528, "high": 0.08791, "low": 0.08096, "close": 0.08502, "volume": 2320865.0, "close_time": 1753329599999, "quote_volume": 195355.68028, "trades": 3272, "taker_buy_base": 1126177.0, "taker_buy_quote": 94905.56691 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.08496, "high": 0.0873, "low": 0.08069, "close": 0.08549, "volume": 1939343.0, "close_time": 1753343999999, "quote_volume": 162345.73424, "trades": 3067, "taker_buy_base": 912184.0, "taker_buy_quote": 76686.54226 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.08543, "high": 0.09542, "low": 0.0854, "close": 0.08818, "volume": 6472301.0, "close_time": 1753358399999, "quote_volume": 585338.53992, "trades": 10124, "taker_buy_base": 3033805.0, "taker_buy_quote": 274859.27823 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.0882, "high": 0.08953, "low": 0.0826, "close": 0.08457, "volume": 2920897.0, "close_time": 1753372799999, "quote_volume": 252643.37016, "trades": 5459, "taker_buy_base": 1481073.0, "taker_buy_quote": 128197.06536 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.08466, "high": 0.08491, "low": 0.08251, "close": 0.08347, "volume": 332450.0, "close_time": 1753387199999, "quote_volume": 27929.8454, "trades": 797, "taker_buy_base": 193161.0, "taker_buy_quote": 16245.20262 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.08346, "high": 0.08462, "low": 0.08223, "close": 0.08277, "volume": 371922.0, "close_time": 1753401599999, "quote_volume": 30972.82577, "trades": 604, "taker_buy_base": 168407.0, "taker_buy_quote": 14019.95129 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.08234, "high": 0.08625, "low": 0.07927, "close": 0.07988, "volume": 1229459.0, "close_time": 1753415999999, "quote_volume": 101865.14175, "trades": 3507, "taker_buy_base": 575401.0, "taker_buy_quote": 47815.62746 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.07973, "high": 0.08063, "low": 0.07847, "close": 0.07925, "volume": 762275.0, "close_time": 1753430399999, "quote_volume": 60407.32237, "trades": 1306, "taker_buy_base": 402982.0, "taker_buy_quote": 31989.29488 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.07939, "high": 0.08076, "low": 0.079, "close": 0.08045, "volume": 316644.0, "close_time": 1753444799999, "quote_volume": 25223.8997, "trades": 531, "taker_buy_base": 198318.0, "taker_buy_quote": 15795.28633 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.08041, "high": 0.08079, "low": 0.0744, "close": 0.07569, "volume": 815834.0, "close_time": 1753459199999, "quote_volume": 62474.4355, "trades": 1066, "taker_buy_base": 350772.0, "taker_buy_quote": 26818.91948 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.07584, "high": 0.07653, "low": 0.07519, "close": 0.07592, "volume": 339745.0, "close_time": 1753473599999, "quote_volume": 25811.43971, "trades": 402, "taker_buy_base": 119228.0, "taker_buy_quote": 9069.42375 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.07596, "high": 0.0788, "low": 0.07588, "close": 0.07868, "volume": 205237.0, "close_time": 1753487999999, "quote_volume": 15952.63179, "trades": 374, "taker_buy_base": 158617.0, "taker_buy_quote": 12326.81803 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.07874, "high": 0.08066, "low": 0.0775, "close": 0.07787, "volume": 474905.0, "close_time": 1753502399999, "quote_volume": 37497.8834, "trades": 860, "taker_buy_base": 255900.0, "taker_buy_quote": 20194.26947 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.078, "high": 0.07823, "low": 0.07687, "close": 0.07813, "volume": 319410.0, "close_time": 1753516799999, "quote_volume": 24756.97219, "trades": 482, "taker_buy_base": 174525.0, "taker_buy_quote": 13528.58259 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.07819, "high": 0.07849, "low": 0.07793, "close": 0.07827, "volume": 86655.0, "close_time": 1753531199999, "quote_volume": 6771.54624, "trades": 197, "taker_buy_base": 41520.0, "taker_buy_quote": 3246.32129 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.0782, "high": 0.07831, "low": 0.07743, "close": 0.07794, "volume": 177502.0, "close_time": 1753545599999, "quote_volume": 13826.38992, "trades": 401, "taker_buy_base": 73217.0, "taker_buy_quote": 5700.70849 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.07807, "high": 0.07807, "low": 0.07726, "close": 0.0778, "volume": 162251.0, "close_time": 1753559999999, "quote_volume": 12587.14539, "trades": 372, "taker_buy_base": 110266.0, "taker_buy_quote": 8558.88381 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.07777, "high": 0.07848, "low": 0.07762, "close": 0.07774, "volume": 90586.0, "close_time": 1753574399999, "quote_volume": 7064.92651, "trades": 355, "taker_buy_base": 55409.0, "taker_buy_quote": 4320.86966 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.07786, "high": 0.0787, "low": 0.0773, "close": 0.07866, "volume": 77310.0, "close_time": 1753588799999, "quote_volume": 6043.14552, "trades": 309, "taker_buy_base": 48271.0, "taker_buy_quote": 3777.98242 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.0786, "high": 0.07886, "low": 0.07783, "close": 0.07812, "volume": 157398.0, "close_time": 1753603199999, "quote_volume": 12316.99847, "trades": 505, "taker_buy_base": 84903.0, "taker_buy_quote": 6637.50591 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.07825, "high": 0.07856, "low": 0.07761, "close": 0.07772, "volume": 97769.0, "close_time": 1753617599999, "quote_volume": 7634.75994, "trades": 293, "taker_buy_base": 45416.0, "taker_buy_quote": 3543.90673 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.07752, "high": 0.07784, "low": 0.07709, "close": 0.07718, "volume": 97150.0, "close_time": 1753631999999, "quote_volume": 7524.72871, "trades": 244, "taker_buy_base": 33620.0, "taker_buy_quote": 2605.79264 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.07771, "high": 0.07863, "low": 0.07771, "close": 0.07824, "volume": 91683.0, "close_time": 1753646399999, "quote_volume": 7179.36519, "trades": 252, "taker_buy_base": 35460.0, "taker_buy_quote": 2776.82565 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.07835, "high": 0.0792, "low": 0.07787, "close": 0.07878, "volume": 113645.0, "close_time": 1753660799999, "quote_volume": 8945.89869, "trades": 264, "taker_buy_base": 73141.0, "taker_buy_quote": 5763.04533 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.07871, "high": 0.08411, "low": 0.07806, "close": 0.08224, "volume": 841917.0, "close_time": 1753675199999, "quote_volume": 68252.2342, "trades": 1236, "taker_buy_base": 444133.0, "taker_buy_quote": 36146.17888 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.08226, "high": 0.085, "low": 0.08152, "close": 0.08355, "volume": 1293944.0, "close_time": 1753689599999, "quote_volume": 108197.67346, "trades": 1908, "taker_buy_base": 705418.0, "taker_buy_quote": 58947.03012 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.08364, "high": 0.08455, "low": 0.08203, "close": 0.0835, "volume": 837460.0, "close_time": 1753703999999, "quote_volume": 70028.95081, "trades": 846, "taker_buy_base": 198042.0, "taker_buy_quote": 16550.39053 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.08341, "high": 0.08382, "low": 0.07982, "close": 0.0802, "volume": 461313.0, "close_time": 1753718399999, "quote_volume": 37620.74519, "trades": 843, "taker_buy_base": 201674.0, "taker_buy_quote": 16429.29334 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.0802, "high": 0.08081, "low": 0.07863, "close": 0.07945, "volume": 413823.0, "close_time": 1753732799999, "quote_volume": 32963.50409, "trades": 575, "taker_buy_base": 250804.0, "taker_buy_quote": 19980.89842 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.07949, "high": 0.07949, "low": 0.0771, "close": 0.07763, "volume": 440945.0, "close_time": 1753747199999, "quote_volume": 34408.79569, "trades": 575, "taker_buy_base": 173727.0, "taker_buy_quote": 13585.05415 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.07753, "high": 0.07777, "low": 0.07491, "close": 0.07623, "volume": 454971.0, "close_time": 1753761599999, "quote_volume": 34573.65377, "trades": 641, "taker_buy_base": 197923.0, "taker_buy_quote": 15080.36383 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.07609, "high": 0.07749, "low": 0.07554, "close": 0.07729, "volume": 607021.0, "close_time": 1753775999999, "quote_volume": 46653.45488, "trades": 475, "taker_buy_base": 436478.0, "taker_buy_quote": 33563.10745 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.07719, "high": 0.07737, "low": 0.07548, "close": 0.07558, "volume": 212550.0, "close_time": 1753790399999, "quote_volume": 16288.33406, "trades": 203, "taker_buy_base": 61203.0, "taker_buy_quote": 4680.31123 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.0759, "high": 0.07664, "low": 0.07391, "close": 0.07446, "volume": 216725.0, "close_time": 1753804799999, "quote_volume": 16273.17812, "trades": 305, "taker_buy_base": 89891.0, "taker_buy_quote": 6771.10758 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.07445, "high": 0.07639, "low": 0.07436, "close": 0.07568, "volume": 154990.0, "close_time": 1753819199999, "quote_volume": 11714.13647, "trades": 244, "taker_buy_base": 72343.0, "taker_buy_quote": 5473.60408 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.07571, "high": 0.07634, "low": 0.07493, "close": 0.07578, "volume": 196141.0, "close_time": 1753833599999, "quote_volume": 14807.31521, "trades": 219, "taker_buy_base": 76709.0, "taker_buy_quote": 5789.62667 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.07558, "high": 0.07698, "low": 0.0749, "close": 0.07498, "volume": 248357.0, "close_time": 1753847999999, "quote_volume": 18829.97483, "trades": 394, "taker_buy_base": 132047.0, "taker_buy_quote": 10017.73836 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.07497, "high": 0.07541, "low": 0.07463, "close": 0.07498, "volume": 126213.0, "close_time": 1753862399999, "quote_volume": 9462.77196, "trades": 204, "taker_buy_base": 84335.0, "taker_buy_quote": 6325.38433 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.07489, "high": 0.07581, "low": 0.07238, "close": 0.07249, "volume": 317477.0, "close_time": 1753876799999, "quote_volume": 23473.74624, "trades": 531, "taker_buy_base": 97780.0, "taker_buy_quote": 7247.5739 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.07258, "high": 0.07403, "low": 0.07223, "close": 0.07358, "volume": 193145.0, "close_time": 1753891199999, "quote_volume": 14082.11198, "trades": 292, "taker_buy_base": 94139.0, "taker_buy_quote": 6865.9182 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.07353, "high": 0.07399, "low": 0.07157, "close": 0.07316, "volume": 361804.0, "close_time": 1753905599999, "quote_volume": 26348.09417, "trades": 581, "taker_buy_base": 183788.0, "taker_buy_quote": 13399.00967 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.07338, "high": 0.07402, "low": 0.07301, "close": 0.07391, "volume": 409880.0, "close_time": 1753919999999, "quote_volume": 30137.74713, "trades": 564, "taker_buy_base": 235100.0, "taker_buy_quote": 17308.31723 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.07391, "high": 0.07443, "low": 0.07383, "close": 0.07429, "volume": 296188.0, "close_time": 1753934399999, "quote_volume": 21941.24753, "trades": 391, "taker_buy_base": 119176.0, "taker_buy_quote": 8832.04495 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.07425, "high": 0.07473, "low": 0.07425, "close": 0.07426, "volume": 56060.0, "close_time": 1753948799999, "quote_volume": 4178.23087, "trades": 96, "taker_buy_base": 48841.0, "taker_buy_quote": 3640.72707 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.07432, "high": 0.07541, "low": 0.07432, "close": 0.07469, "volume": 73123.0, "close_time": 1753963199999, "quote_volume": 5488.69977, "trades": 108, "taker_buy_base": 40872.0, "taker_buy_quote": 3069.6429 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.07482, "high": 0.07489, "low": 0.07202, "close": 0.07273, "volume": 685215.0, "close_time": 1753977599999, "quote_volume": 50195.18186, "trades": 797, "taker_buy_base": 204966.0, "taker_buy_quote": 15020.19297 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.07265, "high": 0.07351, "low": 0.0718, "close": 0.07199, "volume": 280305.0, "close_time": 1753991999999, "quote_volume": 20355.61368, "trades": 378, "taker_buy_base": 168893.0, "taker_buy_quote": 12276.11152 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.07195, "high": 0.07205, "low": 0.07059, "close": 0.07078, "volume": 133356.0, "close_time": 1754006399999, "quote_volume": 9531.36506, "trades": 200, "taker_buy_base": 38219.0, "taker_buy_quote": 2720.15808 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.07071, "high": 0.07116, "low": 0.07, "close": 0.07074, "volume": 141098.0, "close_time": 1754020799999, "quote_volume": 9926.77371, "trades": 145, "taker_buy_base": 89921.0, "taker_buy_quote": 6322.64619 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.07074, "high": 0.07076, "low": 0.06999, "close": 0.07033, "volume": 115353.0, "close_time": 1754035199999, "quote_volume": 8112.56675, "trades": 137, "taker_buy_base": 33913.0, "taker_buy_quote": 2388.79652 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.07024, "high": 0.07024, "low": 0.06849, "close": 0.06892, "volume": 219775.0, "close_time": 1754049599999, "quote_volume": 15225.93125, "trades": 339, "taker_buy_base": 103175.0, "taker_buy_quote": 7162.69196 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.06885, "high": 0.07013, "low": 0.06818, "close": 0.06953, "volume": 150240.0, "close_time": 1754063999999, "quote_volume": 10372.45084, "trades": 211, "taker_buy_base": 75574.0, "taker_buy_quote": 5233.73498 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.06958, "high": 0.07005, "low": 0.06851, "close": 0.06936, "volume": 81931.0, "close_time": 1754078399999, "quote_volume": 5664.96238, "trades": 141, "taker_buy_base": 44902.0, "taker_buy_quote": 3105.50331 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.0693, "high": 0.06943, "low": 0.06763, "close": 0.0689, "volume": 153787.0, "close_time": 1754092799999, "quote_volume": 10546.97768, "trades": 232, "taker_buy_base": 78361.0, "taker_buy_quote": 5382.44033 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0688, "high": 0.06969, "low": 0.06867, "close": 0.06946, "volume": 64058.0, "close_time": 1754107199999, "quote_volume": 4439.75911, "trades": 96, "taker_buy_base": 51573.0, "taker_buy_quote": 3573.40393 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.06949, "high": 0.0698, "low": 0.06797, "close": 0.06901, "volume": 145448.0, "close_time": 1754121599999, "quote_volume": 10041.26726, "trades": 210, "taker_buy_base": 53838.0, "taker_buy_quote": 3710.29102 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.0689, "high": 0.06912, "low": 0.06787, "close": 0.06841, "volume": 75229.0, "close_time": 1754135999999, "quote_volume": 5134.42975, "trades": 184, "taker_buy_base": 42870.0, "taker_buy_quote": 2928.12387 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.06821, "high": 0.06891, "low": 0.06761, "close": 0.06772, "volume": 137754.0, "close_time": 1754150399999, "quote_volume": 9429.47565, "trades": 287, "taker_buy_base": 84954.0, "taker_buy_quote": 5813.08154 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.06772, "high": 0.06819, "low": 0.06676, "close": 0.06711, "volume": 205932.0, "close_time": 1754164799999, "quote_volume": 13848.82983, "trades": 453, "taker_buy_base": 144901.0, "taker_buy_quote": 9746.21686 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.0671, "high": 0.06791, "low": 0.0671, "close": 0.06741, "volume": 22244.0, "close_time": 1754179199999, "quote_volume": 1502.22474, "trades": 55, "taker_buy_base": 12914.0, "taker_buy_quote": 871.60312 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.06734, "high": 0.06795, "low": 0.06698, "close": 0.06775, "volume": 29640.0, "close_time": 1754193599999, "quote_volume": 2002.62306, "trades": 63, "taker_buy_base": 11696.0, "taker_buy_quote": 788.68619 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.06778, "high": 0.06817, "low": 0.06777, "close": 0.0681, "volume": 17225.0, "close_time": 1754207999999, "quote_volume": 1170.74211, "trades": 43, "taker_buy_base": 14561.0, "taker_buy_quote": 989.77635 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.06816, "high": 0.0685, "low": 0.06778, "close": 0.06849, "volume": 44908.0, "close_time": 1754222399999, "quote_volume": 3061.18714, "trades": 90, "taker_buy_base": 29997.0, "taker_buy_quote": 2043.99299 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.06822, "high": 0.06873, "low": 0.06822, "close": 0.06863, "volume": 68589.0, "close_time": 1754236799999, "quote_volume": 4701.91782, "trades": 122, "taker_buy_base": 33567.0, "taker_buy_quote": 2300.97254 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.06859, "high": 0.06894, "low": 0.0685, "close": 0.06875, "volume": 14658.0, "close_time": 1754251199999, "quote_volume": 1007.03315, "trades": 54, "taker_buy_base": 11661.0, "taker_buy_quote": 801.41187 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.06876, "high": 0.06942, "low": 0.06865, "close": 0.06927, "volume": 142532.0, "close_time": 1754265599999, "quote_volume": 9859.84796, "trades": 193, "taker_buy_base": 73331.0, "taker_buy_quote": 5073.54092 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.06938, "high": 0.07, "low": 0.06938, "close": 0.0697, "volume": 134943.0, "close_time": 1754279999999, "quote_volume": 9405.86032, "trades": 107, "taker_buy_base": 30423.0, "taker_buy_quote": 2121.52055 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.06974, "high": 0.07155, "low": 0.0693, "close": 0.07002, "volume": 675945.0, "close_time": 1754294399999, "quote_volume": 47573.22937, "trades": 685, "taker_buy_base": 345334.0, "taker_buy_quote": 24332.46612 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.07001, "high": 0.07176, "low": 0.06996, "close": 0.07176, "volume": 231107.0, "close_time": 1754308799999, "quote_volume": 16356.64053, "trades": 426, "taker_buy_base": 131941.0, "taker_buy_quote": 9331.99346 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.07177, "high": 0.0721, "low": 0.07104, "close": 0.07145, "volume": 230559.0, "close_time": 1754323199999, "quote_volume": 16492.37866, "trades": 390, "taker_buy_base": 144879.0, "taker_buy_quote": 10367.31294 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.07146, "high": 0.07231, "low": 0.0714, "close": 0.07212, "volume": 109304.0, "close_time": 1754337599999, "quote_volume": 7876.6215, "trades": 201, "taker_buy_base": 76668.0, "taker_buy_quote": 5521.17357 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.07201, "high": 0.07405, "low": 0.07201, "close": 0.07384, "volume": 373452.0, "close_time": 1754351999999, "quote_volume": 27346.85211, "trades": 548, "taker_buy_base": 174534.0, "taker_buy_quote": 12758.93449 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.07378, "high": 0.07445, "low": 0.07286, "close": 0.07286, "volume": 479692.0, "close_time": 1754366399999, "quote_volume": 35328.63831, "trades": 528, "taker_buy_base": 159551.0, "taker_buy_quote": 11764.75093 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.07298, "high": 0.0734, "low": 0.07172, "close": 0.07172, "volume": 233251.0, "close_time": 1754380799999, "quote_volume": 16966.1715, "trades": 446, "taker_buy_base": 116079.0, "taker_buy_quote": 8441.92433 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.07174, "high": 0.07308, "low": 0.07155, "close": 0.07308, "volume": 492933.0, "close_time": 1754395199999, "quote_volume": 35766.77011, "trades": 525, "taker_buy_base": 326157.0, "taker_buy_quote": 23652.75948 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.07303, "high": 0.07369, "low": 0.07213, "close": 0.07241, "volume": 368358.0, "close_time": 1754409599999, "quote_volume": 26846.32324, "trades": 677, "taker_buy_base": 123912.0, "taker_buy_quote": 9024.88787 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.07258, "high": 0.07476, "low": 0.07227, "close": 0.074, "volume": 926168.0, "close_time": 1754423999999, "quote_volume": 67848.41509, "trades": 1190, "taker_buy_base": 430101.0, "taker_buy_quote": 31573.43058 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.07405, "high": 0.07461, "low": 0.07332, "close": 0.07447, "volume": 538452.0, "close_time": 1754438399999, "quote_volume": 39880.33431, "trades": 494, "taker_buy_base": 130698.0, "taker_buy_quote": 9695.52181 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.07438, "high": 0.07438, "low": 0.07228, "close": 0.07246, "volume": 219228.0, "close_time": 1754452799999, "quote_volume": 16141.53353, "trades": 280, "taker_buy_base": 71195.0, "taker_buy_quote": 5233.73769 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.07239, "high": 0.07292, "low": 0.07183, "close": 0.0727, "volume": 524609.0, "close_time": 1754467199999, "quote_volume": 37923.67345, "trades": 464, "taker_buy_base": 347256.0, "taker_buy_quote": 25089.91594 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.07277, "high": 0.07372, "low": 0.07216, "close": 0.07302, "volume": 374448.0, "close_time": 1754481599999, "quote_volume": 27408.41066, "trades": 460, "taker_buy_base": 192293.0, "taker_buy_quote": 14067.28029 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.07285, "high": 0.07636, "low": 0.07254, "close": 0.07595, "volume": 290579.0, "close_time": 1754495999999, "quote_volume": 21815.21421, "trades": 405, "taker_buy_base": 156127.0, "taker_buy_quote": 11711.30619 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.0759, "high": 0.07591, "low": 0.07477, "close": 0.07509, "volume": 556017.0, "close_time": 1754510399999, "quote_volume": 41794.27154, "trades": 653, "taker_buy_base": 221897.0, "taker_buy_quote": 16686.28156 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.07502, "high": 0.07521, "low": 0.07476, "close": 0.07509, "volume": 68407.0, "close_time": 1754524799999, "quote_volume": 5136.46773, "trades": 78, "taker_buy_base": 61869.0, "taker_buy_quote": 4645.26916 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.07533, "high": 0.07534, "low": 0.07449, "close": 0.07498, "volume": 581370.0, "close_time": 1754539199999, "quote_volume": 43497.18349, "trades": 765, "taker_buy_base": 256876.0, "taker_buy_quote": 19258.29903 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.07503, "high": 0.07537, "low": 0.0726, "close": 0.07413, "volume": 791650.0, "close_time": 1754553599999, "quote_volume": 58508.21149, "trades": 1016, "taker_buy_base": 347002.0, "taker_buy_quote": 25665.10403 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.07407, "high": 0.0771, "low": 0.07404, "close": 0.0769, "volume": 702536.0, "close_time": 1754567999999, "quote_volume": 52995.07769, "trades": 985, "taker_buy_base": 383719.0, "taker_buy_quote": 28980.30595 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.07685, "high": 0.07733, "low": 0.07655, "close": 0.07731, "volume": 223112.0, "close_time": 1754582399999, "quote_volume": 17167.62717, "trades": 379, "taker_buy_base": 110070.0, "taker_buy_quote": 8474.20167 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.07731, "high": 0.07742, "low": 0.07582, "close": 0.07663, "volume": 242117.0, "close_time": 1754596799999, "quote_volume": 18521.00976, "trades": 287, "taker_buy_base": 101592.0, "taker_buy_quote": 7775.87195 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.0769, "high": 0.07733, "low": 0.07646, "close": 0.07684, "volume": 728818.0, "close_time": 1754611199999, "quote_volume": 56088.57663, "trades": 902, "taker_buy_base": 232584.0, "taker_buy_quote": 17905.06289 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.07692, "high": 0.07756, "low": 0.07639, "close": 0.07676, "volume": 306297.0, "close_time": 1754625599999, "quote_volume": 23575.48176, "trades": 364, "taker_buy_base": 134497.0, "taker_buy_quote": 10358.47752 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.07651, "high": 0.07654, "low": 0.07568, "close": 0.07642, "volume": 627183.0, "close_time": 1754639999999, "quote_volume": 47778.21112, "trades": 865, "taker_buy_base": 248799.0, "taker_buy_quote": 18964.44831 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.07642, "high": 0.07686, "low": 0.07545, "close": 0.07592, "volume": 323232.0, "close_time": 1754654399999, "quote_volume": 24567.12319, "trades": 495, "taker_buy_base": 152999.0, "taker_buy_quote": 11619.69762 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.07597, "high": 0.07703, "low": 0.0745, "close": 0.07508, "volume": 120043.0, "close_time": 1754668799999, "quote_volume": 9014.74831, "trades": 169, "taker_buy_base": 26876.0, "taker_buy_quote": 2027.5914 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.07499, "high": 0.0763, "low": 0.07495, "close": 0.07563, "volume": 165550.0, "close_time": 1754683199999, "quote_volume": 12518.05103, "trades": 299, "taker_buy_base": 78191.0, "taker_buy_quote": 5918.03596 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.0755, "high": 0.07597, "low": 0.07498, "close": 0.07521, "volume": 92124.0, "close_time": 1754697599999, "quote_volume": 6947.1099, "trades": 176, "taker_buy_base": 32799.0, "taker_buy_quote": 2477.34773 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.07523, "high": 0.07523, "low": 0.07384, "close": 0.07409, "volume": 197772.0, "close_time": 1754711999999, "quote_volume": 14721.48053, "trades": 281, "taker_buy_base": 115685.0, "taker_buy_quote": 8616.93482 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.07413, "high": 0.07522, "low": 0.07368, "close": 0.07444, "volume": 303193.0, "close_time": 1754726399999, "quote_volume": 22572.47755, "trades": 431, "taker_buy_base": 88132.0, "taker_buy_quote": 6576.26578 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.07448, "high": 0.0745, "low": 0.07288, "close": 0.07355, "volume": 563724.0, "close_time": 1754740799999, "quote_volume": 41395.78588, "trades": 535, "taker_buy_base": 236550.0, "taker_buy_quote": 17362.22135 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.0736, "high": 0.07403, "low": 0.07172, "close": 0.07262, "volume": 437406.0, "close_time": 1754755199999, "quote_volume": 31925.79572, "trades": 607, "taker_buy_base": 146835.0, "taker_buy_quote": 10731.54369 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.07277, "high": 0.07322, "low": 0.07262, "close": 0.07292, "volume": 258210.0, "close_time": 1754769599999, "quote_volume": 18845.5549, "trades": 242, "taker_buy_base": 75425.0, "taker_buy_quote": 5512.61812 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.073, "high": 0.07359, "low": 0.07144, "close": 0.07147, "volume": 989314.0, "close_time": 1754783999999, "quote_volume": 71842.08723, "trades": 823, "taker_buy_base": 222140.0, "taker_buy_quote": 16179.06184 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.07166, "high": 0.07294, "low": 0.07161, "close": 0.07282, "volume": 117318.0, "close_time": 1754798399999, "quote_volume": 8484.50013, "trades": 192, "taker_buy_base": 69439.0, "taker_buy_quote": 5015.27795 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.07274, "high": 0.07311, "low": 0.07155, "close": 0.07168, "volume": 536148.0, "close_time": 1754812799999, "quote_volume": 38701.21307, "trades": 562, "taker_buy_base": 236640.0, "taker_buy_quote": 17096.28257 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.07166, "high": 0.07209, "low": 0.0709, "close": 0.07186, "volume": 200663.0, "close_time": 1754827199999, "quote_volume": 14365.08409, "trades": 245, "taker_buy_base": 62215.0, "taker_buy_quote": 4464.79139 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.07162, "high": 0.07218, "low": 0.07152, "close": 0.07194, "volume": 101694.0, "close_time": 1754841599999, "quote_volume": 7314.32574, "trades": 104, "taker_buy_base": 46733.0, "taker_buy_quote": 3366.20371 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.07196, "high": 0.07258, "low": 0.07187, "close": 0.07258, "volume": 137752.0, "close_time": 1754855999999, "quote_volume": 9954.58278, "trades": 120, "taker_buy_base": 77713.0, "taker_buy_quote": 5620.20504 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.07249, "high": 0.07249, "low": 0.07031, "close": 0.07036, "volume": 202044.0, "close_time": 1754870399999, "quote_volume": 14419.80679, "trades": 311, "taker_buy_base": 80850.0, "taker_buy_quote": 5775.24342 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.07027, "high": 0.07209, "low": 0.06949, "close": 0.07168, "volume": 414007.0, "close_time": 1754884799999, "quote_volume": 29455.64681, "trades": 643, "taker_buy_base": 183817.0, "taker_buy_quote": 13110.48766 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.07201, "high": 0.07201, "low": 0.07066, "close": 0.07077, "volume": 151770.0, "close_time": 1754899199999, "quote_volume": 10820.0129, "trades": 151, "taker_buy_base": 34140.0, "taker_buy_quote": 2438.58774 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.07054, "high": 0.07166, "low": 0.06881, "close": 0.06902, "volume": 768779.0, "close_time": 1754913599999, "quote_volume": 53896.82415, "trades": 711, "taker_buy_base": 187475.0, "taker_buy_quote": 13223.71711 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.06907, "high": 0.06952, "low": 0.0685, "close": 0.06939, "volume": 266728.0, "close_time": 1754927999999, "quote_volume": 18387.90388, "trades": 195, "taker_buy_base": 142648.0, "taker_buy_quote": 9848.31301 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.06935, "high": 0.06965, "low": 0.06835, "close": 0.0686, "volume": 121176.0, "close_time": 1754942399999, "quote_volume": 8339.38676, "trades": 150, "taker_buy_base": 50704.0, "taker_buy_quote": 3502.75094 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.06878, "high": 0.06884, "low": 0.06764, "close": 0.06826, "volume": 126741.0, "close_time": 1754956799999, "quote_volume": 8646.91904, "trades": 172, "taker_buy_base": 33142.0, "taker_buy_quote": 2259.39274 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.06832, "high": 0.06944, "low": 0.06818, "close": 0.06929, "volume": 127809.0, "close_time": 1754971199999, "quote_volume": 8792.33283, "trades": 217, "taker_buy_base": 98352.0, "taker_buy_quote": 6773.16989 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.06899, "high": 0.06921, "low": 0.06824, "close": 0.06891, "volume": 60667.0, "close_time": 1754985599999, "quote_volume": 4173.76262, "trades": 112, "taker_buy_base": 35169.0, "taker_buy_quote": 2420.7688 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.06883, "high": 0.06887, "low": 0.06768, "close": 0.06813, "volume": 146241.0, "close_time": 1754999999999, "quote_volume": 9972.63385, "trades": 183, "taker_buy_base": 34262.0, "taker_buy_quote": 2333.37465 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.06825, "high": 0.06976, "low": 0.06825, "close": 0.06973, "volume": 176398.0, "close_time": 1755014399999, "quote_volume": 12190.14313, "trades": 220, "taker_buy_base": 138142.0, "taker_buy_quote": 9551.16246 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.06972, "high": 0.07023, "low": 0.06956, "close": 0.07016, "volume": 271122.0, "close_time": 1755028799999, "quote_volume": 18962.37037, "trades": 399, "taker_buy_base": 158971.0, "taker_buy_quote": 11125.3856 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.07015, "high": 0.07074, "low": 0.06981, "close": 0.07011, "volume": 247528.0, "close_time": 1755043199999, "quote_volume": 17391.72485, "trades": 351, "taker_buy_base": 150901.0, "taker_buy_quote": 10609.81926 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.06995, "high": 0.0725, "low": 0.06892, "close": 0.07144, "volume": 1209749.0, "close_time": 1755057599999, "quote_volume": 85509.99261, "trades": 1428, "taker_buy_base": 721565.0, "taker_buy_quote": 51050.31614 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.07127, "high": 0.0714, "low": 0.07033, "close": 0.07095, "volume": 250822.0, "close_time": 1755071999999, "quote_volume": 17797.48091, "trades": 202, "taker_buy_base": 130511.0, "taker_buy_quote": 9272.39082 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.07085, "high": 0.07182, "low": 0.07084, "close": 0.07135, "volume": 605198.0, "close_time": 1755086399999, "quote_volume": 43335.82676, "trades": 285, "taker_buy_base": 519965.0, "taker_buy_quote": 37238.43683 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.07151, "high": 0.08095, "low": 0.07147, "close": 0.07534, "volume": 5538686.0, "close_time": 1755100799999, "quote_volume": 418180.95252, "trades": 6581, "taker_buy_base": 3358781.0, "taker_buy_quote": 253352.45544 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.07555, "high": 0.07938, "low": 0.07537, "close": 0.07758, "volume": 837168.0, "close_time": 1755115199999, "quote_volume": 64699.6371, "trades": 1022, "taker_buy_base": 458804.0, "taker_buy_quote": 35445.21545 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.07753, "high": 0.07848, "low": 0.07713, "close": 0.07797, "volume": 631028.0, "close_time": 1755129599999, "quote_volume": 49008.93291, "trades": 915, "taker_buy_base": 284346.0, "taker_buy_quote": 22101.93377 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.07809, "high": 0.07817, "low": 0.07591, "close": 0.07645, "volume": 504938.0, "close_time": 1755143999999, "quote_volume": 38641.69316, "trades": 703, "taker_buy_base": 237185.0, "taker_buy_quote": 18151.89439 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.07655, "high": 0.07656, "low": 0.07441, "close": 0.07484, "volume": 596416.0, "close_time": 1755158399999, "quote_volume": 44890.29849, "trades": 815, "taker_buy_base": 217526.0, "taker_buy_quote": 16322.53688 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.07484, "high": 0.07505, "low": 0.07354, "close": 0.07408, "volume": 628347.0, "close_time": 1755172799999, "quote_volume": 46765.5132, "trades": 636, "taker_buy_base": 242709.0, "taker_buy_quote": 18046.41537 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.07416, "high": 0.07434, "low": 0.07034, "close": 0.0709, "volume": 1059960.0, "close_time": 1755187199999, "quote_volume": 76302.35869, "trades": 1169, "taker_buy_base": 536625.0, "taker_buy_quote": 38591.00165 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.07078, "high": 0.07078, "low": 0.06832, "close": 0.06895, "volume": 131946.0, "close_time": 1755201599999, "quote_volume": 9155.21629, "trades": 191, "taker_buy_base": 58091.0, "taker_buy_quote": 4021.43171 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.0689, "high": 0.06921, "low": 0.06799, "close": 0.06881, "volume": 150681.0, "close_time": 1755215999999, "quote_volume": 10322.0569, "trades": 150, "taker_buy_base": 66018.0, "taker_buy_quote": 4527.81058 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.06877, "high": 0.0697, "low": 0.06866, "close": 0.06946, "volume": 60191.0, "close_time": 1755230399999, "quote_volume": 4161.40338, "trades": 74, "taker_buy_base": 33161.0, "taker_buy_quote": 2295.13689 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.06972, "high": 0.07016, "low": 0.06922, "close": 0.07016, "volume": 86498.0, "close_time": 1755244799999, "quote_volume": 6021.37091, "trades": 122, "taker_buy_base": 55924.0, "taker_buy_quote": 3897.31196 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.07018, "high": 0.07053, "low": 0.0694, "close": 0.06951, "volume": 177536.0, "close_time": 1755259199999, "quote_volume": 12436.79209, "trades": 224, "taker_buy_base": 135782.0, "taker_buy_quote": 9511.20656 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.06942, "high": 0.07007, "low": 0.06694, "close": 0.06721, "volume": 265779.0, "close_time": 1755273599999, "quote_volume": 18155.06886, "trades": 346, "taker_buy_base": 169919.0, "taker_buy_quote": 11593.22632 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.06727, "high": 0.07, "low": 0.06679, "close": 0.06918, "volume": 486517.0, "close_time": 1755287999999, "quote_volume": 33560.02793, "trades": 516, "taker_buy_base": 199460.0, "taker_buy_quote": 13794.44201 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.06918, "high": 0.0699, "low": 0.06883, "close": 0.06973, "volume": 74160.0, "close_time": 1755302399999, "quote_volume": 5148.34636, "trades": 99, "taker_buy_base": 51861.0, "taker_buy_quote": 3596.39894 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.06977, "high": 0.07026, "low": 0.06961, "close": 0.06996, "volume": 80909.0, "close_time": 1755316799999, "quote_volume": 5657.71026, "trades": 79, "taker_buy_base": 18617.0, "taker_buy_quote": 1302.26366 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.06979, "high": 0.07024, "low": 0.0694, "close": 0.0702, "volume": 51650.0, "close_time": 1755331199999, "quote_volume": 3610.27735, "trades": 61, "taker_buy_base": 23392.0, "taker_buy_quote": 1636.81266 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.07006, "high": 0.07006, "low": 0.06907, "close": 0.0692, "volume": 75022.0, "close_time": 1755345599999, "quote_volume": 5211.11166, "trades": 84, "taker_buy_base": 25936.0, "taker_buy_quote": 1801.14411 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.06919, "high": 0.07007, "low": 0.06912, "close": 0.06991, "volume": 69223.0, "close_time": 1755359999999, "quote_volume": 4818.80174, "trades": 75, "taker_buy_base": 34932.0, "taker_buy_quote": 2432.0277 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.06988, "high": 0.07013, "low": 0.06972, "close": 0.07013, "volume": 46424.0, "close_time": 1755374399999, "quote_volume": 3248.34264, "trades": 70, "taker_buy_base": 32798.0, "taker_buy_quote": 2294.95219 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.07013, "high": 0.07032, "low": 0.06973, "close": 0.07028, "volume": 16315.0, "close_time": 1755388799999, "quote_volume": 1143.28942, "trades": 31, "taker_buy_base": 4550.0, "taker_buy_quote": 318.85852 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.07014, "high": 0.07063, "low": 0.06977, "close": 0.07054, "volume": 111466.0, "close_time": 1755403199999, "quote_volume": 7827.81888, "trades": 135, "taker_buy_base": 59944.0, "taker_buy_quote": 4213.70061 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.07031, "high": 0.07091, "low": 0.0703, "close": 0.07062, "volume": 78360.0, "close_time": 1755417599999, "quote_volume": 5536.43533, "trades": 107, "taker_buy_base": 58889.0, "taker_buy_quote": 4162.33777 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.07054, "high": 0.07087, "low": 0.0705, "close": 0.07072, "volume": 83826.0, "close_time": 1755431999999, "quote_volume": 5923.16606, "trades": 89, "taker_buy_base": 31332.0, "taker_buy_quote": 2214.75952 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.07081, "high": 0.07134, "low": 0.0707, "close": 0.07107, "volume": 60058.0, "close_time": 1755446399999, "quote_volume": 4263.30558, "trades": 80, "taker_buy_base": 39325.0, "taker_buy_quote": 2791.18722 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.07131, "high": 0.07137, "low": 0.07003, "close": 0.07017, "volume": 54120.0, "close_time": 1755460799999, "quote_volume": 3819.60915, "trades": 80, "taker_buy_base": 26730.0, "taker_buy_quote": 1880.82974 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.07019, "high": 0.07061, "low": 0.06999, "close": 0.07035, "volume": 41337.0, "close_time": 1755475199999, "quote_volume": 2903.69966, "trades": 67, "taker_buy_base": 18165.0, "taker_buy_quote": 1274.88065 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.07024, "high": 0.07024, "low": 0.06693, "close": 0.0675, "volume": 288609.0, "close_time": 1755489599999, "quote_volume": 19682.89781, "trades": 339, "taker_buy_base": 157683.0, "taker_buy_quote": 10790.49122 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.06756, "high": 0.06823, "low": 0.06661, "close": 0.06689, "volume": 184062.0, "close_time": 1755503999999, "quote_volume": 12345.55729, "trades": 190, "taker_buy_base": 71846.0, "taker_buy_quote": 4822.8078 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.06686, "high": 0.0673, "low": 0.06655, "close": 0.0672, "volume": 116745.0, "close_time": 1755518399999, "quote_volume": 7817.2164, "trades": 144, "taker_buy_base": 65618.0, "taker_buy_quote": 4392.65373 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.06726, "high": 0.0683, "low": 0.06726, "close": 0.06828, "volume": 201914.0, "close_time": 1755532799999, "quote_volume": 13705.05966, "trades": 229, "taker_buy_base": 112830.0, "taker_buy_quote": 7654.96048 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.06818, "high": 0.06882, "low": 0.06771, "close": 0.06882, "volume": 74841.0, "close_time": 1755547199999, "quote_volume": 5110.48402, "trades": 123, "taker_buy_base": 66036.0, "taker_buy_quote": 4509.97219 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.06865, "high": 0.0691, "low": 0.06814, "close": 0.06814, "volume": 91120.0, "close_time": 1755561599999, "quote_volume": 6263.94446, "trades": 116, "taker_buy_base": 65049.0, "taker_buy_quote": 4471.89178 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.06814, "high": 0.0688, "low": 0.06706, "close": 0.0673, "volume": 86614.0, "close_time": 1755575999999, "quote_volume": 5868.76392, "trades": 125, "taker_buy_base": 54476.0, "taker_buy_quote": 3694.70453 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.06727, "high": 0.06761, "low": 0.06695, "close": 0.06725, "volume": 69089.0, "close_time": 1755590399999, "quote_volume": 4649.9314, "trades": 103, "taker_buy_base": 29877.0, "taker_buy_quote": 2011.58471 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.06762, "high": 0.0686, "low": 0.06713, "close": 0.0681, "volume": 87379.0, "close_time": 1755604799999, "quote_volume": 5929.84154, "trades": 109, "taker_buy_base": 38822.0, "taker_buy_quote": 2640.9802 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.06828, "high": 0.06861, "low": 0.06708, "close": 0.06797, "volume": 263645.0, "close_time": 1755619199999, "quote_volume": 17921.69633, "trades": 295, "taker_buy_base": 134641.0, "taker_buy_quote": 9156.79921 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.06785, "high": 0.06786, "low": 0.06633, "close": 0.06693, "volume": 143836.0, "close_time": 1755633599999, "quote_volume": 9627.06682, "trades": 147, "taker_buy_base": 36596.0, "taker_buy_quote": 2451.99808 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.0668, "high": 0.06734, "low": 0.06655, "close": 0.06678, "volume": 64040.0, "close_time": 1755647999999, "quote_volume": 4292.67782, "trades": 81, "taker_buy_base": 32221.0, "taker_buy_quote": 2160.62707 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.06681, "high": 0.06795, "low": 0.06681, "close": 0.06757, "volume": 118631.0, "close_time": 1755662399999, "quote_volume": 7981.66757, "trades": 120, "taker_buy_base": 66744.0, "taker_buy_quote": 4492.97512 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.06761, "high": 0.06817, "low": 0.06761, "close": 0.06786, "volume": 10475.0, "close_time": 1755676799999, "quote_volume": 712.03255, "trades": 28, "taker_buy_base": 3133.0, "taker_buy_quote": 213.08855 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.06782, "high": 0.06829, "low": 0.06721, "close": 0.06721, "volume": 46268.0, "close_time": 1755691199999, "quote_volume": 3141.83188, "trades": 84, "taker_buy_base": 9505.0, "taker_buy_quote": 645.554 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.06804, "high": 0.06878, "low": 0.06706, "close": 0.06824, "volume": 142878.0, "close_time": 1755705599999, "quote_volume": 9703.04881, "trades": 163, "taker_buy_base": 82750.0, "taker_buy_quote": 5624.38208 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.06853, "high": 0.06875, "low": 0.06795, "close": 0.06875, "volume": 66086.0, "close_time": 1755719999999, "quote_volume": 4525.30925, "trades": 122, "taker_buy_base": 33105.0, "taker_buy_quote": 2269.28051 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.06876, "high": 0.06901, "low": 0.06868, "close": 0.06895, "volume": 102795.0, "close_time": 1755734399999, "quote_volume": 7069.75994, "trades": 61, "taker_buy_base": 10873.0, "taker_buy_quote": 749.76178 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.06906, "high": 0.06915, "low": 0.06844, "close": 0.06855, "volume": 94079.0, "close_time": 1755748799999, "quote_volume": 6475.60624, "trades": 106, "taker_buy_base": 32263.0, "taker_buy_quote": 2224.16633 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.06843, "high": 0.06885, "low": 0.0681, "close": 0.06839, "volume": 62073.0, "close_time": 1755763199999, "quote_volume": 4251.56625, "trades": 89, "taker_buy_base": 41010.0, "taker_buy_quote": 2813.01997 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.06851, "high": 0.06853, "low": 0.06773, "close": 0.06783, "volume": 160925.0, "close_time": 1755777599999, "quote_volume": 10966.47823, "trades": 129, "taker_buy_base": 132953.0, "taker_buy_quote": 9060.57104 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.06805, "high": 0.06829, "low": 0.06737, "close": 0.06737, "volume": 111575.0, "close_time": 1755791999999, "quote_volume": 7565.19527, "trades": 126, "taker_buy_base": 64324.0, "taker_buy_quote": 4359.92271 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.06737, "high": 0.06787, "low": 0.06718, "close": 0.06729, "volume": 731148.0, "close_time": 1755806399999, "quote_volume": 49304.95946, "trades": 364, "taker_buy_base": 189412.0, "taker_buy_quote": 12773.78078 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.06742, "high": 0.06783, "low": 0.06716, "close": 0.06729, "volume": 25804.0, "close_time": 1755820799999, "quote_volume": 1741.51943, "trades": 37, "taker_buy_base": 16278.0, "taker_buy_quote": 1096.75006 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.06731, "high": 0.06801, "low": 0.06723, "close": 0.06743, "volume": 30398.0, "close_time": 1755835199999, "quote_volume": 2059.57912, "trades": 66, "taker_buy_base": 16241.0, "taker_buy_quote": 1099.71518 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.0675, "high": 0.06795, "low": 0.06737, "close": 0.06754, "volume": 30189.0, "close_time": 1755849599999, "quote_volume": 2042.07561, "trades": 38, "taker_buy_base": 7871.0, "taker_buy_quote": 534.04627 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.06799, "high": 0.06802, "low": 0.06696, "close": 0.06696, "volume": 34807.0, "close_time": 1755863999999, "quote_volume": 2344.31816, "trades": 76, "taker_buy_base": 18751.0, "taker_buy_quote": 1262.3065 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.06691, "high": 0.06936, "low": 0.06627, "close": 0.06928, "volume": 363350.0, "close_time": 1755878399999, "quote_volume": 24658.62885, "trades": 360, "taker_buy_base": 167348.0, "taker_buy_quote": 11366.88521 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.06931, "high": 0.07231, "low": 0.06931, "close": 0.07151, "volume": 537537.0, "close_time": 1755892799999, "quote_volume": 38359.0002, "trades": 510, "taker_buy_base": 248378.0, "taker_buy_quote": 17745.64373 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.07175, "high": 0.07193, "low": 0.0714, "close": 0.07193, "volume": 178895.0, "close_time": 1755907199999, "quote_volume": 12824.19271, "trades": 171, "taker_buy_base": 30576.0, "taker_buy_quote": 2193.3964 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.07177, "high": 0.07324, "low": 0.07105, "close": 0.07165, "volume": 383525.0, "close_time": 1755921599999, "quote_volume": 27617.19789, "trades": 349, "taker_buy_base": 190340.0, "taker_buy_quote": 13731.85146 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.07178, "high": 0.07268, "low": 0.07178, "close": 0.07222, "volume": 285639.0, "close_time": 1755935999999, "quote_volume": 20633.48775, "trades": 267, "taker_buy_base": 93944.0, "taker_buy_quote": 6792.38931 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.07225, "high": 0.07321, "low": 0.0715, "close": 0.07257, "volume": 489136.0, "close_time": 1755950399999, "quote_volume": 35398.35559, "trades": 406, "taker_buy_base": 159305.0, "taker_buy_quote": 11524.53851 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.0726, "high": 0.07326, "low": 0.07245, "close": 0.0727, "volume": 165597.0, "close_time": 1755964799999, "quote_volume": 12064.85451, "trades": 202, "taker_buy_base": 120553.0, "taker_buy_quote": 8783.71929 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.07263, "high": 0.07321, "low": 0.07249, "close": 0.07298, "volume": 215195.0, "close_time": 1755979199999, "quote_volume": 15700.33118, "trades": 126, "taker_buy_base": 50528.0, "taker_buy_quote": 3686.09584 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.073, "high": 0.0739, "low": 0.0727, "close": 0.0738, "volume": 257938.0, "close_time": 1755993599999, "quote_volume": 18879.89141, "trades": 327, "taker_buy_base": 145553.0, "taker_buy_quote": 10642.29614 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.07375, "high": 0.07387, "low": 0.07261, "close": 0.07293, "volume": 207116.0, "close_time": 1756007999999, "quote_volume": 15207.65757, "trades": 229, "taker_buy_base": 102100.0, "taker_buy_quote": 7497.92071 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.07291, "high": 0.07291, "low": 0.07168, "close": 0.0717, "volume": 593049.0, "close_time": 1756022399999, "quote_volume": 42615.78008, "trades": 322, "taker_buy_base": 512170.0, "taker_buy_quote": 36783.53752 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.0717, "high": 0.07193, "low": 0.07072, "close": 0.07075, "volume": 196026.0, "close_time": 1756036799999, "quote_volume": 14020.20866, "trades": 224, "taker_buy_base": 136206.0, "taker_buy_quote": 9757.22816 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.07088, "high": 0.07172, "low": 0.07083, "close": 0.07116, "volume": 563111.0, "close_time": 1756051199999, "quote_volume": 40125.27915, "trades": 207, "taker_buy_base": 81160.0, "taker_buy_quote": 5787.76235 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.07119, "high": 0.07303, "low": 0.07091, "close": 0.07166, "volume": 283027.0, "close_time": 1756065599999, "quote_volume": 20330.27232, "trades": 368, "taker_buy_base": 161556.0, "taker_buy_quote": 11594.4293 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.07159, "high": 0.07225, "low": 0.07075, "close": 0.07187, "volume": 206474.0, "close_time": 1756079999999, "quote_volume": 14809.52487, "trades": 296, "taker_buy_base": 132330.0, "taker_buy_quote": 9502.24195 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.07174, "high": 0.07218, "low": 0.07074, "close": 0.07156, "volume": 131657.0, "close_time": 1756094399999, "quote_volume": 9420.13224, "trades": 164, "taker_buy_base": 55126.0, "taker_buy_quote": 3950.52837 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.07143, "high": 0.07279, "low": 0.07061, "close": 0.07062, "volume": 1050505.0, "close_time": 1756108799999, "quote_volume": 75798.22173, "trades": 609, "taker_buy_base": 647733.0, "taker_buy_quote": 46749.71581 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.0705, "high": 0.07124, "low": 0.06977, "close": 0.07124, "volume": 144211.0, "close_time": 1756123199999, "quote_volume": 10142.56113, "trades": 195, "taker_buy_base": 56860.0, "taker_buy_quote": 4000.45727 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.07137, "high": 0.07367, "low": 0.07137, "close": 0.07204, "volume": 706794.0, "close_time": 1756137599999, "quote_volume": 51252.24327, "trades": 742, "taker_buy_base": 435062.0, "taker_buy_quote": 31554.23649 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.07216, "high": 0.07252, "low": 0.07001, "close": 0.07005, "volume": 171656.0, "close_time": 1756151999999, "quote_volume": 12268.73265, "trades": 227, "taker_buy_base": 84270.0, "taker_buy_quote": 6039.5569 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.07004, "high": 0.07005, "low": 0.06807, "close": 0.06928, "volume": 443454.0, "close_time": 1756166399999, "quote_volume": 30564.17531, "trades": 449, "taker_buy_base": 235507.0, "taker_buy_quote": 16204.90922 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.06921, "high": 0.0699, "low": 0.06851, "close": 0.06978, "volume": 155855.0, "close_time": 1756180799999, "quote_volume": 10801.7904, "trades": 167, "taker_buy_base": 55799.0, "taker_buy_quote": 3865.11254 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.06989, "high": 0.07062, "low": 0.06982, "close": 0.07062, "volume": 90395.0, "close_time": 1756195199999, "quote_volume": 6341.53024, "trades": 98, "taker_buy_base": 62814.0, "taker_buy_quote": 4411.61457 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.07035, "high": 0.07167, "low": 0.06955, "close": 0.06979, "volume": 230921.0, "close_time": 1756209599999, "quote_volume": 16350.54268, "trades": 285, "taker_buy_base": 129887.0, "taker_buy_quote": 9203.47003 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.06955, "high": 0.07085, "low": 0.06946, "close": 0.07062, "volume": 209351.0, "close_time": 1756223999999, "quote_volume": 14711.48237, "trades": 221, "taker_buy_base": 111711.0, "taker_buy_quote": 7844.87161 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.07062, "high": 0.07098, "low": 0.07029, "close": 0.07089, "volume": 63693.0, "close_time": 1756238399999, "quote_volume": 4497.12913, "trades": 89, "taker_buy_base": 16864.0, "taker_buy_quote": 1191.34163 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.07089, "high": 0.07103, "low": 0.07055, "close": 0.0706, "volume": 108244.0, "close_time": 1756252799999, "quote_volume": 7663.07313, "trades": 118, "taker_buy_base": 42372.0, "taker_buy_quote": 2998.35325 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.07053, "high": 0.07076, "low": 0.06986, "close": 0.07063, "volume": 187554.0, "close_time": 1756267199999, "quote_volume": 13183.81347, "trades": 235, "taker_buy_base": 63955.0, "taker_buy_quote": 4496.16192 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.07063, "high": 0.07087, "low": 0.06977, "close": 0.06996, "volume": 117497.0, "close_time": 1756281599999, "quote_volume": 8226.28702, "trades": 79, "taker_buy_base": 17058.0, "taker_buy_quote": 1203.46197 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.07013, "high": 0.07103, "low": 0.06985, "close": 0.07095, "volume": 122752.0, "close_time": 1756295999999, "quote_volume": 8628.44844, "trades": 132, "taker_buy_base": 58989.0, "taker_buy_quote": 4150.10143 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.0709, "high": 0.07244, "low": 0.0709, "close": 0.07206, "volume": 220291.0, "close_time": 1756310399999, "quote_volume": 15832.66914, "trades": 268, "taker_buy_base": 146910.0, "taker_buy_quote": 10557.80196 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.07213, "high": 0.07245, "low": 0.07143, "close": 0.07195, "volume": 60205.0, "close_time": 1756324799999, "quote_volume": 4337.73728, "trades": 118, "taker_buy_base": 33126.0, "taker_buy_quote": 2388.73282 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.07167, "high": 0.07245, "low": 0.07143, "close": 0.0718, "volume": 139020.0, "close_time": 1756339199999, "quote_volume": 10012.97473, "trades": 133, "taker_buy_base": 74206.0, "taker_buy_quote": 5344.94442 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.07168, "high": 0.07443, "low": 0.07112, "close": 0.07443, "volume": 326500.0, "close_time": 1756353599999, "quote_volume": 23783.20565, "trades": 333, "taker_buy_base": 133280.0, "taker_buy_quote": 9733.6148 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.07441, "high": 0.07471, "low": 0.07368, "close": 0.07407, "volume": 307620.0, "close_time": 1756367999999, "quote_volume": 22779.77143, "trades": 339, "taker_buy_base": 133795.0, "taker_buy_quote": 9906.92394 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.07407, "high": 0.07472, "low": 0.07396, "close": 0.07411, "volume": 139621.0, "close_time": 1756382399999, "quote_volume": 10362.88042, "trades": 235, "taker_buy_base": 67019.0, "taker_buy_quote": 4979.70972 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.07409, "high": 0.07427, "low": 0.07304, "close": 0.07308, "volume": 254024.0, "close_time": 1756396799999, "quote_volume": 18675.83778, "trades": 284, "taker_buy_base": 77554.0, "taker_buy_quote": 5710.35897 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.07318, "high": 0.07327, "low": 0.0722, "close": 0.07224, "volume": 204892.0, "close_time": 1756411199999, "quote_volume": 14911.25003, "trades": 277, "taker_buy_base": 140890.0, "taker_buy_quote": 10256.10525 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.0721, "high": 0.07355, "low": 0.0721, "close": 0.07349, "volume": 61578.0, "close_time": 1756425599999, "quote_volume": 4484.68929, "trades": 119, "taker_buy_base": 45606.0, "taker_buy_quote": 3315.70107 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.07346, "high": 0.07409, "low": 0.07318, "close": 0.07358, "volume": 234061.0, "close_time": 1756439999999, "quote_volume": 17223.52426, "trades": 302, "taker_buy_base": 155574.0, "taker_buy_quote": 11445.40085 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.07361, "high": 0.07406, "low": 0.07164, "close": 0.07166, "volume": 580957.0, "close_time": 1756454399999, "quote_volume": 42347.59217, "trades": 601, "taker_buy_base": 275137.0, "taker_buy_quote": 20099.28345 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.07168, "high": 0.07182, "low": 0.07033, "close": 0.07172, "volume": 420670.0, "close_time": 1756468799999, "quote_volume": 29899.95664, "trades": 417, "taker_buy_base": 143847.0, "taker_buy_quote": 10245.80833 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.07171, "high": 0.07254, "low": 0.07034, "close": 0.07097, "volume": 416480.0, "close_time": 1756483199999, "quote_volume": 29831.37499, "trades": 454, "taker_buy_base": 204690.0, "taker_buy_quote": 14643.57271 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.07097, "high": 0.07146, "low": 0.07002, "close": 0.07079, "volume": 71697.0, "close_time": 1756497599999, "quote_volume": 5072.17061, "trades": 93, "taker_buy_base": 47500.0, "taker_buy_quote": 3356.20518 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.07062, "high": 0.07115, "low": 0.07025, "close": 0.07063, "volume": 46145.0, "close_time": 1756511999999, "quote_volume": 3261.70101, "trades": 73, "taker_buy_base": 24113.0, "taker_buy_quote": 1705.65546 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.07069, "high": 0.0707, "low": 0.06942, "close": 0.07041, "volume": 155505.0, "close_time": 1756526399999, "quote_volume": 10911.17666, "trades": 170, "taker_buy_base": 75027.0, "taker_buy_quote": 5264.14015 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.07056, "high": 0.0711, "low": 0.07041, "close": 0.0711, "volume": 40249.0, "close_time": 1756540799999, "quote_volume": 2847.22207, "trades": 88, "taker_buy_base": 22789.0, "taker_buy_quote": 1612.51937 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.07106, "high": 0.07106, "low": 0.07058, "close": 0.07096, "volume": 28340.0, "close_time": 1756555199999, "quote_volume": 2006.24437, "trades": 67, "taker_buy_base": 20193.0, "taker_buy_quote": 1429.81186 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.07083, "high": 0.07108, "low": 0.07009, "close": 0.0709, "volume": 33930.0, "close_time": 1756569599999, "quote_volume": 2390.8454, "trades": 62, "taker_buy_base": 25916.0, "taker_buy_quote": 1823.20879 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.07088, "high": 0.07088, "low": 0.07045, "close": 0.07074, "volume": 22327.0, "close_time": 1756583999999, "quote_volume": 1576.64522, "trades": 55, "taker_buy_base": 8315.0, "taker_buy_quote": 586.6601 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.07077, "high": 0.07083, "low": 0.07052, "close": 0.07074, "volume": 10464.0, "close_time": 1756598399999, "quote_volume": 740.07496, "trades": 35, "taker_buy_base": 4105.0, "taker_buy_quote": 290.61105 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.071, "high": 0.07128, "low": 0.07089, "close": 0.07125, "volume": 28253.0, "close_time": 1756612799999, "quote_volume": 2009.40579, "trades": 61, "taker_buy_base": 11351.0, "taker_buy_quote": 807.77411 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.07133, "high": 0.07133, "low": 0.07048, "close": 0.07064, "volume": 7880.0, "close_time": 1756627199999, "quote_volume": 557.58901, "trades": 25, "taker_buy_base": 3239.0, "taker_buy_quote": 228.82512 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.07078, "high": 0.0713, "low": 0.0702, "close": 0.07046, "volume": 80478.0, "close_time": 1756641599999, "quote_volume": 5709.92747, "trades": 122, "taker_buy_base": 41570.0, "taker_buy_quote": 2954.64114 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.07061, "high": 0.07068, "low": 0.07002, "close": 0.07026, "volume": 72119.0, "close_time": 1756655999999, "quote_volume": 5069.03915, "trades": 75, "taker_buy_base": 21327.0, "taker_buy_quote": 1500.90022 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.07029, "high": 0.07063, "low": 0.0702, "close": 0.07033, "volume": 37941.0, "close_time": 1756670399999, "quote_volume": 2670.4011, "trades": 59, "taker_buy_base": 13492.0, "taker_buy_quote": 950.03479 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.07013, "high": 0.07107, "low": 0.06999, "close": 0.0708, "volume": 376916.0, "close_time": 1756684799999, "quote_volume": 26537.95343, "trades": 504, "taker_buy_base": 303607.0, "taker_buy_quote": 21382.00648 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.07081, "high": 0.07081, "low": 0.06865, "close": 0.06878, "volume": 163893.0, "close_time": 1756699199999, "quote_volume": 11394.87637, "trades": 210, "taker_buy_base": 115206.0, "taker_buy_quote": 8019.71093 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.06876, "high": 0.06909, "low": 0.06758, "close": 0.06906, "volume": 811977.0, "close_time": 1756713599999, "quote_volume": 55822.16157, "trades": 483, "taker_buy_base": 233770.0, "taker_buy_quote": 16026.2194 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.06917, "high": 0.07009, "low": 0.06882, "close": 0.06882, "volume": 139708.0, "close_time": 1756727999999, "quote_volume": 9734.58322, "trades": 161, "taker_buy_base": 33005.0, "taker_buy_quote": 2296.02528 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.06897, "high": 0.06923, "low": 0.06815, "close": 0.06815, "volume": 68849.0, "close_time": 1756742399999, "quote_volume": 4740.04198, "trades": 78, "taker_buy_base": 27349.0, "taker_buy_quote": 1881.0562 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.06811, "high": 0.06811, "low": 0.06749, "close": 0.06775, "volume": 41864.0, "close_time": 1756756799999, "quote_volume": 2836.98006, "trades": 64, "taker_buy_base": 12179.0, "taker_buy_quote": 826.52181 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.06773, "high": 0.06789, "low": 0.06619, "close": 0.06763, "volume": 253938.0, "close_time": 1756771199999, "quote_volume": 17005.98371, "trades": 276, "taker_buy_base": 138729.0, "taker_buy_quote": 9301.06035 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.06779, "high": 0.06878, "low": 0.06771, "close": 0.06864, "volume": 53382.0, "close_time": 1756785599999, "quote_volume": 3640.33012, "trades": 67, "taker_buy_base": 21375.0, "taker_buy_quote": 1456.57696 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.06861, "high": 0.06944, "low": 0.06859, "close": 0.06882, "volume": 130708.0, "close_time": 1756799999999, "quote_volume": 9030.45069, "trades": 186, "taker_buy_base": 66984.0, "taker_buy_quote": 4629.91091 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.06913, "high": 0.06954, "low": 0.06889, "close": 0.06893, "volume": 88312.0, "close_time": 1756814399999, "quote_volume": 6111.98459, "trades": 106, "taker_buy_base": 33130.0, "taker_buy_quote": 2295.75992 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.06877, "high": 0.06958, "low": 0.0677, "close": 0.06833, "volume": 240817.0, "close_time": 1756828799999, "quote_volume": 16531.42902, "trades": 238, "taker_buy_base": 94296.0, "taker_buy_quote": 6487.28813 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.06866, "high": 0.06891, "low": 0.06815, "close": 0.0684, "volume": 97967.0, "close_time": 1756843199999, "quote_volume": 6699.71099, "trades": 134, "taker_buy_base": 41520.0, "taker_buy_quote": 2840.96584 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.06846, "high": 0.06918, "low": 0.06846, "close": 0.06912, "volume": 41621.0, "close_time": 1756857599999, "quote_volume": 2872.19554, "trades": 50, "taker_buy_base": 12749.0, "taker_buy_quote": 878.67079 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.06915, "high": 0.07036, "low": 0.06859, "close": 0.07023, "volume": 145593.0, "close_time": 1756871999999, "quote_volume": 10130.31539, "trades": 185, "taker_buy_base": 58966.0, "taker_buy_quote": 4093.64986 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.07021, "high": 0.07401, "low": 0.06994, "close": 0.07206, "volume": 1536997.0, "close_time": 1756886399999, "quote_volume": 110721.96153, "trades": 1564, "taker_buy_base": 891906.0, "taker_buy_quote": 64340.63073 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.07207, "high": 0.07238, "low": 0.07121, "close": 0.07188, "volume": 144409.0, "close_time": 1756900799999, "quote_volume": 10371.44146, "trades": 176, "taker_buy_base": 88492.0, "taker_buy_quote": 6353.21553 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.07189, "high": 0.07334, "low": 0.07172, "close": 0.07298, "volume": 179231.0, "close_time": 1756915199999, "quote_volume": 12972.91535, "trades": 173, "taker_buy_base": 133181.0, "taker_buy_quote": 9632.04101 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.0729, "high": 0.07398, "low": 0.07255, "close": 0.07274, "volume": 321978.0, "close_time": 1756929599999, "quote_volume": 23577.67506, "trades": 377, "taker_buy_base": 172860.0, "taker_buy_quote": 12658.10701 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.07266, "high": 0.07275, "low": 0.07216, "close": 0.07219, "volume": 125712.0, "close_time": 1756943999999, "quote_volume": 9103.60781, "trades": 157, "taker_buy_base": 33688.0, "taker_buy_quote": 2437.94351 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.07234, "high": 0.07237, "low": 0.07138, "close": 0.07138, "volume": 142686.0, "close_time": 1756958399999, "quote_volume": 10280.35832, "trades": 136, "taker_buy_base": 64570.0, "taker_buy_quote": 4655.48413 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.07133, "high": 0.07384, "low": 0.07129, "close": 0.07231, "volume": 619819.0, "close_time": 1756972799999, "quote_volume": 45029.35484, "trades": 790, "taker_buy_base": 323194.0, "taker_buy_quote": 23467.91442 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.07228, "high": 0.07247, "low": 0.07171, "close": 0.07195, "volume": 235445.0, "close_time": 1756987199999, "quote_volume": 16980.03157, "trades": 260, "taker_buy_base": 143138.0, "taker_buy_quote": 10316.35697 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.07176, "high": 0.07197, "low": 0.07085, "close": 0.07184, "volume": 172986.0, "close_time": 1757001599999, "quote_volume": 12359.61271, "trades": 192, "taker_buy_base": 80323.0, "taker_buy_quote": 5743.28504 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.0717, "high": 0.07198, "low": 0.0708, "close": 0.07087, "volume": 41933.0, "close_time": 1757015999999, "quote_volume": 3001.04488, "trades": 82, "taker_buy_base": 17986.0, "taker_buy_quote": 1287.74012 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.07105, "high": 0.07221, "low": 0.07095, "close": 0.07127, "volume": 77304.0, "close_time": 1757030399999, "quote_volume": 5529.71723, "trades": 77, "taker_buy_base": 50822.0, "taker_buy_quote": 3640.62002 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.07127, "high": 0.07192, "low": 0.07127, "close": 0.07186, "volume": 71511.0, "close_time": 1757044799999, "quote_volume": 5120.30255, "trades": 114, "taker_buy_base": 26329.0, "taker_buy_quote": 1881.95856 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.07186, "high": 0.07428, "low": 0.07178, "close": 0.0732, "volume": 448446.0, "close_time": 1757059199999, "quote_volume": 32784.3317, "trades": 497, "taker_buy_base": 291492.0, "taker_buy_quote": 21318.474 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.07321, "high": 0.07418, "low": 0.07303, "close": 0.07303, "volume": 254695.0, "close_time": 1757073599999, "quote_volume": 18745.76468, "trades": 336, "taker_buy_base": 87979.0, "taker_buy_quote": 6472.2129 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.07317, "high": 0.07462, "low": 0.07233, "close": 0.07238, "volume": 1093831.0, "close_time": 1757087999999, "quote_volume": 80213.53185, "trades": 608, "taker_buy_base": 852972.0, "taker_buy_quote": 62465.32112 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.07246, "high": 0.07266, "low": 0.07204, "close": 0.07228, "volume": 272135.0, "close_time": 1757102399999, "quote_volume": 19698.84227, "trades": 487, "taker_buy_base": 225784.0, "taker_buy_quote": 16344.2402 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.07269, "high": 0.0729, "low": 0.07201, "close": 0.07279, "volume": 88154.0, "close_time": 1757116799999, "quote_volume": 6398.46135, "trades": 131, "taker_buy_base": 58875.0, "taker_buy_quote": 4271.63175 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.07281, "high": 0.0739, "low": 0.07271, "close": 0.0733, "volume": 199613.0, "close_time": 1757131199999, "quote_volume": 14655.38392, "trades": 229, "taker_buy_base": 103456.0, "taker_buy_quote": 7593.72098 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.07318, "high": 0.07318, "low": 0.07131, "close": 0.07186, "volume": 629410.0, "close_time": 1757145599999, "quote_volume": 45257.79525, "trades": 327, "taker_buy_base": 99581.0, "taker_buy_quote": 7155.11531 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.0719, "high": 0.07266, "low": 0.07179, "close": 0.07214, "volume": 223413.0, "close_time": 1757159999999, "quote_volume": 16122.05108, "trades": 402, "taker_buy_base": 98753.0, "taker_buy_quote": 7128.65687 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.07214, "high": 0.07293, "low": 0.07187, "close": 0.07282, "volume": 176087.0, "close_time": 1757174399999, "quote_volume": 12747.22069, "trades": 248, "taker_buy_base": 75000.0, "taker_buy_quote": 5439.99915 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.073, "high": 0.07336, "low": 0.07242, "close": 0.07242, "volume": 79420.0, "close_time": 1757188799999, "quote_volume": 5799.1649, "trades": 114, "taker_buy_base": 41023.0, "taker_buy_quote": 2996.84008 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.07251, "high": 0.07324, "low": 0.07231, "close": 0.07278, "volume": 101383.0, "close_time": 1757203199999, "quote_volume": 7379.10035, "trades": 151, "taker_buy_base": 35056.0, "taker_buy_quote": 2552.36146 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.07291, "high": 0.0736, "low": 0.07276, "close": 0.07337, "volume": 59040.0, "close_time": 1757217599999, "quote_volume": 4319.39749, "trades": 93, "taker_buy_base": 41194.0, "taker_buy_quote": 3016.60415 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.0735, "high": 0.07381, "low": 0.07307, "close": 0.07345, "volume": 98655.0, "close_time": 1757231999999, "quote_volume": 7240.86743, "trades": 142, "taker_buy_base": 49431.0, "taker_buy_quote": 3627.94065 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.07353, "high": 0.07353, "low": 0.07304, "close": 0.07314, "volume": 47863.0, "close_time": 1757246399999, "quote_volume": 3506.40383, "trades": 65, "taker_buy_base": 14928.0, "taker_buy_quote": 1093.86203 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.07341, "high": 0.07401, "low": 0.07292, "close": 0.07339, "volume": 727194.0, "close_time": 1757260799999, "quote_volume": 53212.14253, "trades": 455, "taker_buy_base": 649090.0, "taker_buy_quote": 47488.19052 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.07354, "high": 0.07438, "low": 0.07271, "close": 0.07438, "volume": 270826.0, "close_time": 1757275199999, "quote_volume": 19925.66215, "trades": 268, "taker_buy_base": 88242.0, "taker_buy_quote": 6454.56143 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.07439, "high": 0.07546, "low": 0.07429, "close": 0.07503, "volume": 217541.0, "close_time": 1757289599999, "quote_volume": 16312.54664, "trades": 267, "taker_buy_base": 130306.0, "taker_buy_quote": 9774.95409 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0752, "high": 0.07611, "low": 0.07499, "close": 0.07596, "volume": 120653.0, "close_time": 1757303999999, "quote_volume": 9126.50608, "trades": 140, "taker_buy_base": 57928.0, "taker_buy_quote": 4386.37995 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.07588, "high": 0.0759, "low": 0.07504, "close": 0.07505, "volume": 490857.0, "close_time": 1757318399999, "quote_volume": 37012.71591, "trades": 456, "taker_buy_base": 367921.0, "taker_buy_quote": 27751.36662 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.07514, "high": 0.07607, "low": 0.07485, "close": 0.07534, "volume": 237559.0, "close_time": 1757332799999, "quote_volume": 17869.73425, "trades": 281, "taker_buy_base": 160017.0, "taker_buy_quote": 12031.84851 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.07531, "high": 0.07786, "low": 0.07517, "close": 0.07633, "volume": 1420003.0, "close_time": 1757347199999, "quote_volume": 108689.59511, "trades": 1869, "taker_buy_base": 790833.0, "taker_buy_quote": 60600.0422 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.07629, "high": 0.07693, "low": 0.07598, "close": 0.07642, "volume": 117631.0, "close_time": 1757361599999, "quote_volume": 8985.11388, "trades": 262, "taker_buy_base": 75211.0, "taker_buy_quote": 5742.11045 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.0765, "high": 0.07716, "low": 0.07642, "close": 0.07695, "volume": 105599.0, "close_time": 1757375999999, "quote_volume": 8111.81167, "trades": 327, "taker_buy_base": 50807.0, "taker_buy_quote": 3902.52943 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.07696, "high": 0.07805, "low": 0.07642, "close": 0.07715, "volume": 311784.0, "close_time": 1757390399999, "quote_volume": 24084.69187, "trades": 614, "taker_buy_base": 109175.0, "taker_buy_quote": 8439.3617 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.07713, "high": 0.07791, "low": 0.07651, "close": 0.07761, "volume": 182729.0, "close_time": 1757404799999, "quote_volume": 14091.89106, "trades": 526, "taker_buy_base": 66917.0, "taker_buy_quote": 5163.89418 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.07754, "high": 0.07823, "low": 0.07713, "close": 0.07713, "volume": 382772.0, "close_time": 1757419199999, "quote_volume": 29790.90665, "trades": 666, "taker_buy_base": 177704.0, "taker_buy_quote": 13824.01543 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.07724, "high": 0.07761, "low": 0.0752, "close": 0.07537, "volume": 403489.0, "close_time": 1757433599999, "quote_volume": 30638.90474, "trades": 733, "taker_buy_base": 163586.0, "taker_buy_quote": 12431.24904 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.07536, "high": 0.07604, "low": 0.07525, "close": 0.07543, "volume": 50436.0, "close_time": 1757447999999, "quote_volume": 3813.13529, "trades": 265, "taker_buy_base": 33321.0, "taker_buy_quote": 2520.30152 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.07543, "high": 0.0761, "low": 0.07534, "close": 0.0758, "volume": 55457.0, "close_time": 1757462399999, "quote_volume": 4201.39378, "trades": 223, "taker_buy_base": 25300.0, "taker_buy_quote": 1918.45676 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.07587, "high": 0.07597, "low": 0.07512, "close": 0.07551, "volume": 94667.0, "close_time": 1757476799999, "quote_volume": 7156.92539, "trades": 438, "taker_buy_base": 49582.0, "taker_buy_quote": 3749.89808 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.07562, "high": 0.07612, "low": 0.07537, "close": 0.07586, "volume": 43811.0, "close_time": 1757491199999, "quote_volume": 3321.17754, "trades": 273, "taker_buy_base": 25599.0, "taker_buy_quote": 1942.00263 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.07587, "high": 0.07608, "low": 0.0754, "close": 0.07574, "volume": 74038.0, "close_time": 1757505599999, "quote_volume": 5599.78877, "trades": 248, "taker_buy_base": 33401.0, "taker_buy_quote": 2526.29027 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.07569, "high": 0.08297, "low": 0.07563, "close": 0.08051, "volume": 2440814.0, "close_time": 1757519999999, "quote_volume": 196577.55797, "trades": 3137, "taker_buy_base": 1218127.0, "taker_buy_quote": 98176.69096 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.08046, "high": 0.08069, "low": 0.07864, "close": 0.07878, "volume": 348142.0, "close_time": 1757534399999, "quote_volume": 27728.68176, "trades": 673, "taker_buy_base": 144674.0, "taker_buy_quote": 11521.39705 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.07881, "high": 0.07946, "low": 0.07881, "close": 0.07945, "volume": 45179.0, "close_time": 1757548799999, "quote_volume": 3577.45263, "trades": 121, "taker_buy_base": 22814.0, "taker_buy_quote": 1807.14595 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.07932, "high": 0.08157, "low": 0.07917, "close": 0.0813, "volume": 393501.0, "close_time": 1757563199999, "quote_volume": 31606.92552, "trades": 567, "taker_buy_base": 254938.0, "taker_buy_quote": 20494.4342 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.08119, "high": 0.08201, "low": 0.07994, "close": 0.08011, "volume": 301465.0, "close_time": 1757577599999, "quote_volume": 24358.30697, "trades": 457, "taker_buy_base": 151601.0, "taker_buy_quote": 12256.74375 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.08022, "high": 0.08041, "low": 0.07913, "close": 0.07913, "volume": 165597.0, "close_time": 1757591999999, "quote_volume": 13233.49448, "trades": 299, "taker_buy_base": 111489.0, "taker_buy_quote": 8913.62574 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.07929, "high": 0.07981, "low": 0.07735, "close": 0.07757, "volume": 203202.0, "close_time": 1757606399999, "quote_volume": 15981.20167, "trades": 370, "taker_buy_base": 127722.0, "taker_buy_quote": 10032.9928 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.07756, "high": 0.07897, "low": 0.07756, "close": 0.07842, "volume": 382259.0, "close_time": 1757620799999, "quote_volume": 29962.1686, "trades": 737, "taker_buy_base": 145907.0, "taker_buy_quote": 11446.46686 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.07845, "high": 0.07891, "low": 0.07815, "close": 0.07891, "volume": 51399.0, "close_time": 1757635199999, "quote_volume": 4038.82041, "trades": 145, "taker_buy_base": 23160.0, "taker_buy_quote": 1823.17659 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0789, "high": 0.07939, "low": 0.07875, "close": 0.07877, "volume": 104380.0, "close_time": 1757649599999, "quote_volume": 8254.75319, "trades": 233, "taker_buy_base": 25971.0, "taker_buy_quote": 2052.64884 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.0788, "high": 0.0795, "low": 0.07831, "close": 0.07891, "volume": 287105.0, "close_time": 1757663999999, "quote_volume": 22663.59008, "trades": 381, "taker_buy_base": 143686.0, "taker_buy_quote": 11357.15813 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.07872, "high": 0.07883, "low": 0.07781, "close": 0.07783, "volume": 90980.0, "close_time": 1757678399999, "quote_volume": 7125.08448, "trades": 130, "taker_buy_base": 46478.0, "taker_buy_quote": 3635.52392 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.07787, "high": 0.07845, "low": 0.0774, "close": 0.07774, "volume": 262065.0, "close_time": 1757692799999, "quote_volume": 20381.87022, "trades": 205, "taker_buy_base": 87013.0, "taker_buy_quote": 6791.78299 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.07805, "high": 0.07939, "low": 0.07797, "close": 0.07939, "volume": 41276.0, "close_time": 1757707199999, "quote_volume": 3253.68964, "trades": 102, "taker_buy_base": 18439.0, "taker_buy_quote": 1452.14305 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.07919, "high": 0.07932, "low": 0.07871, "close": 0.0792, "volume": 27370.0, "close_time": 1757721599999, "quote_volume": 2165.47872, "trades": 56, "taker_buy_base": 9451.0, "taker_buy_quote": 747.13525 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.07925, "high": 0.08009, "low": 0.07914, "close": 0.07994, "volume": 100730.0, "close_time": 1757735999999, "quote_volume": 8007.95296, "trades": 163, "taker_buy_base": 32370.0, "taker_buy_quote": 2574.93253 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.07999, "high": 0.07999, "low": 0.07939, "close": 0.07962, "volume": 32534.0, "close_time": 1757750399999, "quote_volume": 2594.5175, "trades": 80, "taker_buy_base": 17098.0, "taker_buy_quote": 1364.85275 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.07973, "high": 0.08083, "low": 0.07973, "close": 0.08075, "volume": 88449.0, "close_time": 1757764799999, "quote_volume": 7107.94168, "trades": 186, "taker_buy_base": 21665.0, "taker_buy_quote": 1738.94652 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.08067, "high": 0.08126, "low": 0.07909, "close": 0.07917, "volume": 448878.0, "close_time": 1757779199999, "quote_volume": 36005.08197, "trades": 530, "taker_buy_base": 183392.0, "taker_buy_quote": 14741.28933 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.07956, "high": 0.07956, "low": 0.07805, "close": 0.07884, "volume": 95322.0, "close_time": 1757793599999, "quote_volume": 7518.92261, "trades": 135, "taker_buy_base": 40162.0, "taker_buy_quote": 3163.51284 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.07882, "high": 0.07929, "low": 0.07878, "close": 0.07927, "volume": 42888.0, "close_time": 1757807999999, "quote_volume": 3390.74497, "trades": 89, "taker_buy_base": 15136.0, "taker_buy_quote": 1196.17789 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.07931, "high": 0.07935, "low": 0.07784, "close": 0.07784, "volume": 40656.0, "close_time": 1757822399999, "quote_volume": 3206.84881, "trades": 75, "taker_buy_base": 21282.0, "taker_buy_quote": 1676.7448 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.07772, "high": 0.07837, "low": 0.07734, "close": 0.07791, "volume": 45688.0, "close_time": 1757836799999, "quote_volume": 3545.34966, "trades": 69, "taker_buy_base": 23813.0, "taker_buy_quote": 1848.1644 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.07784, "high": 0.07849, "low": 0.07674, "close": 0.07677, "volume": 118403.0, "close_time": 1757851199999, "quote_volume": 9223.13421, "trades": 174, "taker_buy_base": 60770.0, "taker_buy_quote": 4720.99037 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.07684, "high": 0.07704, "low": 0.07567, "close": 0.07633, "volume": 302895.0, "close_time": 1757865599999, "quote_volume": 23104.02429, "trades": 380, "taker_buy_base": 197592.0, "taker_buy_quote": 15067.06922 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.07602, "high": 0.0787, "low": 0.07602, "close": 0.07813, "volume": 352091.0, "close_time": 1757879999999, "quote_volume": 27470.50512, "trades": 528, "taker_buy_base": 236409.0, "taker_buy_quote": 18430.31417 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.07818, "high": 0.07819, "low": 0.07721, "close": 0.0776, "volume": 18324.0, "close_time": 1757894399999, "quote_volume": 1425.41376, "trades": 37, "taker_buy_base": 12886.0, "taker_buy_quote": 1001.2268 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.07753, "high": 0.07776, "low": 0.0768, "close": 0.0775, "volume": 104821.0, "close_time": 1757908799999, "quote_volume": 8111.55332, "trades": 191, "taker_buy_base": 60762.0, "taker_buy_quote": 4702.23689 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.07741, "high": 0.07761, "low": 0.0756, "close": 0.0756, "volume": 56002.0, "close_time": 1757923199999, "quote_volume": 4276.42342, "trades": 95, "taker_buy_base": 32810.0, "taker_buy_quote": 2506.1754 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.07551, "high": 0.07554, "low": 0.07458, "close": 0.07504, "volume": 240260.0, "close_time": 1757937599999, "quote_volume": 18051.58733, "trades": 298, "taker_buy_base": 136601.0, "taker_buy_quote": 10273.18427 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.07497, "high": 0.07544, "low": 0.07441, "close": 0.07467, "volume": 87288.0, "close_time": 1757951999999, "quote_volume": 6536.82453, "trades": 151, "taker_buy_base": 47837.0, "taker_buy_quote": 3581.12486 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.07475, "high": 0.07515, "low": 0.07457, "close": 0.07474, "volume": 63748.0, "close_time": 1757966399999, "quote_volume": 4770.55713, "trades": 106, "taker_buy_base": 20846.0, "taker_buy_quote": 1559.82883 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.07477, "high": 0.07522, "low": 0.07474, "close": 0.07496, "volume": 38699.0, "close_time": 1757980799999, "quote_volume": 2899.00663, "trades": 62, "taker_buy_base": 24041.0, "taker_buy_quote": 1798.39447 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.07477, "high": 0.07555, "low": 0.07477, "close": 0.0748, "volume": 90533.0, "close_time": 1757995199999, "quote_volume": 6817.98761, "trades": 267, "taker_buy_base": 44306.0, "taker_buy_quote": 3335.1666 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.07464, "high": 0.07531, "low": 0.07407, "close": 0.07531, "volume": 38268.0, "close_time": 1758009599999, "quote_volume": 2859.70087, "trades": 90, "taker_buy_base": 23426.0, "taker_buy_quote": 1746.84079 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.07573, "high": 0.07573, "low": 0.07439, "close": 0.07439, "volume": 82871.0, "close_time": 1758023999999, "quote_volume": 6209.95423, "trades": 146, "taker_buy_base": 33118.0, "taker_buy_quote": 2477.17211 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.07459, "high": 0.07506, "low": 0.07412, "close": 0.07495, "volume": 106723.0, "close_time": 1758038399999, "quote_volume": 7953.56304, "trades": 172, "taker_buy_base": 38051.0, "taker_buy_quote": 2836.54802 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.07483, "high": 0.07613, "low": 0.07483, "close": 0.07598, "volume": 223164.0, "close_time": 1758052799999, "quote_volume": 16920.97336, "trades": 300, "taker_buy_base": 57859.0, "taker_buy_quote": 4372.36485 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.07596, "high": 0.07645, "low": 0.07596, "close": 0.07636, "volume": 32675.0, "close_time": 1758067199999, "quote_volume": 2492.14191, "trades": 78, "taker_buy_base": 9903.0, "taker_buy_quote": 755.94662 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.07624, "high": 0.07657, "low": 0.07588, "close": 0.07606, "volume": 37732.0, "close_time": 1758081599999, "quote_volume": 2880.17246, "trades": 63, "taker_buy_base": 7958.0, "taker_buy_quote": 606.76664 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.07606, "high": 0.07651, "low": 0.07528, "close": 0.07622, "volume": 127944.0, "close_time": 1758095999999, "quote_volume": 9707.14217, "trades": 203, "taker_buy_base": 54143.0, "taker_buy_quote": 4108.67643 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.07622, "high": 0.07646, "low": 0.07562, "close": 0.07634, "volume": 71981.0, "close_time": 1758110399999, "quote_volume": 5470.01621, "trades": 145, "taker_buy_base": 20604.0, "taker_buy_quote": 1563.61212 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.07628, "high": 0.07647, "low": 0.07578, "close": 0.07627, "volume": 132452.0, "close_time": 1758124799999, "quote_volume": 10077.77421, "trades": 265, "taker_buy_base": 56155.0, "taker_buy_quote": 4274.10898 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.07606, "high": 0.07695, "low": 0.07582, "close": 0.07687, "volume": 279222.0, "close_time": 1758139199999, "quote_volume": 21328.3794, "trades": 388, "taker_buy_base": 187548.0, "taker_buy_quote": 14329.99242 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.07691, "high": 0.07799, "low": 0.07621, "close": 0.07762, "volume": 97140.0, "close_time": 1758153599999, "quote_volume": 7502.57987, "trades": 197, "taker_buy_base": 57758.0, "taker_buy_quote": 4459.59645 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.07775, "high": 0.07786, "low": 0.07716, "close": 0.07778, "volume": 29945.0, "close_time": 1758167999999, "quote_volume": 2326.01683, "trades": 66, "taker_buy_base": 14254.0, "taker_buy_quote": 1106.98824 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.07771, "high": 0.0793, "low": 0.07771, "close": 0.07787, "volume": 412739.0, "close_time": 1758182399999, "quote_volume": 32235.40607, "trades": 414, "taker_buy_base": 119738.0, "taker_buy_quote": 9369.23456 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.07795, "high": 0.07816, "low": 0.07696, "close": 0.0772, "volume": 100698.0, "close_time": 1758196799999, "quote_volume": 7801.00356, "trades": 146, "taker_buy_base": 47443.0, "taker_buy_quote": 3679.58454 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.07701, "high": 0.08082, "low": 0.07655, "close": 0.07922, "volume": 959611.0, "close_time": 1758211199999, "quote_volume": 75705.49233, "trades": 1184, "taker_buy_base": 586204.0, "taker_buy_quote": 46295.62779 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.07922, "high": 0.07976, "low": 0.07874, "close": 0.0788, "volume": 109925.0, "close_time": 1758225599999, "quote_volume": 8724.78086, "trades": 139, "taker_buy_base": 39653.0, "taker_buy_quote": 3140.65082 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.07899, "high": 0.07915, "low": 0.07857, "close": 0.079, "volume": 89577.0, "close_time": 1758239999999, "quote_volume": 7053.022, "trades": 107, "taker_buy_base": 18579.0, "taker_buy_quote": 1465.3819 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.07918, "high": 0.0797, "low": 0.07878, "close": 0.07885, "volume": 66164.0, "close_time": 1758254399999, "quote_volume": 5238.98313, "trades": 117, "taker_buy_base": 20162.0, "taker_buy_quote": 1596.63018 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.07882, "high": 0.08044, "low": 0.07834, "close": 0.07968, "volume": 209614.0, "close_time": 1758268799999, "quote_volume": 16672.6657, "trades": 279, "taker_buy_base": 85635.0, "taker_buy_quote": 6812.91895 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.0797, "high": 0.07988, "low": 0.07895, "close": 0.07958, "volume": 160512.0, "close_time": 1758283199999, "quote_volume": 12756.91896, "trades": 204, "taker_buy_base": 97316.0, "taker_buy_quote": 7734.20314 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.07967, "high": 0.08061, "low": 0.0793, "close": 0.07999, "volume": 215711.0, "close_time": 1758297599999, "quote_volume": 17243.87981, "trades": 253, "taker_buy_base": 86924.0, "taker_buy_quote": 6944.49807 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.08005, "high": 0.08017, "low": 0.07884, "close": 0.07909, "volume": 398663.0, "close_time": 1758311999999, "quote_volume": 31637.95693, "trades": 515, "taker_buy_base": 148667.0, "taker_buy_quote": 11803.99786 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.07912, "high": 0.08036, "low": 0.07912, "close": 0.08029, "volume": 77998.0, "close_time": 1758326399999, "quote_volume": 6215.6952, "trades": 145, "taker_buy_base": 46497.0, "taker_buy_quote": 3701.956 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0801, "high": 0.08538, "low": 0.0798, "close": 0.08329, "volume": 3948723.0, "close_time": 1758340799999, "quote_volume": 328768.02213, "trades": 3288, "taker_buy_base": 2292004.0, "taker_buy_quote": 191146.68998 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.08305, "high": 0.08662, "low": 0.08222, "close": 0.08406, "volume": 2694968.0, "close_time": 1758355199999, "quote_volume": 228596.5854, "trades": 2061, "taker_buy_base": 1298581.0, "taker_buy_quote": 110165.78144 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.08429, "high": 0.08501, "low": 0.08306, "close": 0.08393, "volume": 624348.0, "close_time": 1758369599999, "quote_volume": 52490.41632, "trades": 570, "taker_buy_base": 402727.0, "taker_buy_quote": 33856.42397 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.08398, "high": 0.08662, "low": 0.08368, "close": 0.08651, "volume": 779925.0, "close_time": 1758383999999, "quote_volume": 65893.35214, "trades": 619, "taker_buy_base": 555529.0, "taker_buy_quote": 46944.21623 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.08648, "high": 0.08746, "low": 0.08437, "close": 0.08505, "volume": 616619.0, "close_time": 1758398399999, "quote_volume": 52947.24498, "trades": 721, "taker_buy_base": 327920.0, "taker_buy_quote": 28202.632 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.08488, "high": 0.08529, "low": 0.08417, "close": 0.08431, "volume": 100832.0, "close_time": 1758412799999, "quote_volume": 8531.48623, "trades": 280, "taker_buy_base": 50251.0, "taker_buy_quote": 4248.1178 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.08412, "high": 0.08413, "low": 0.08293, "close": 0.08332, "volume": 264563.0, "close_time": 1758427199999, "quote_volume": 22091.12029, "trades": 592, "taker_buy_base": 145158.0, "taker_buy_quote": 12118.64749 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.08332, "high": 0.08332, "low": 0.08269, "close": 0.08282, "volume": 395691.0, "close_time": 1758441599999, "quote_volume": 32817.28357, "trades": 488, "taker_buy_base": 234463.0, "taker_buy_quote": 19448.95907 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.08295, "high": 0.08436, "low": 0.08295, "close": 0.08373, "volume": 334312.0, "close_time": 1758455999999, "quote_volume": 28004.75826, "trades": 581, "taker_buy_base": 141753.0, "taker_buy_quote": 11869.89606 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.08369, "high": 0.08698, "low": 0.08245, "close": 0.08556, "volume": 631341.0, "close_time": 1758470399999, "quote_volume": 53318.24966, "trades": 977, "taker_buy_base": 328263.0, "taker_buy_quote": 27722.23338 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.08594, "high": 0.08682, "low": 0.08502, "close": 0.08532, "volume": 257910.0, "close_time": 1758484799999, "quote_volume": 22068.1226, "trades": 414, "taker_buy_base": 123241.0, "taker_buy_quote": 10548.12842 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.08551, "high": 0.0857, "low": 0.08452, "close": 0.08488, "volume": 97241.0, "close_time": 1758499199999, "quote_volume": 8277.45901, "trades": 235, "taker_buy_base": 48275.0, "taker_buy_quote": 4107.05139 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.08481, "high": 0.08689, "low": 0.07897, "close": 0.08621, "volume": 1798653.0, "close_time": 1758513599999, "quote_volume": 149717.93263, "trades": 1897, "taker_buy_base": 966032.0, "taker_buy_quote": 80565.90856 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.08608, "high": 0.08798, "low": 0.07942, "close": 0.08704, "volume": 3935671.0, "close_time": 1758527999999, "quote_volume": 335012.07169, "trades": 4492, "taker_buy_base": 1844364.0, "taker_buy_quote": 157336.22501 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.08702, "high": 0.08914, "low": 0.08433, "close": 0.0861, "volume": 4466061.0, "close_time": 1758542399999, "quote_volume": 387955.36084, "trades": 5188, "taker_buy_base": 2342229.0, "taker_buy_quote": 203803.2932 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.08588, "high": 0.08972, "low": 0.08496, "close": 0.08568, "volume": 3591564.0, "close_time": 1758556799999, "quote_volume": 314065.03455, "trades": 5986, "taker_buy_base": 1798248.0, "taker_buy_quote": 157501.29401 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.08568, "high": 0.08597, "low": 0.08071, "close": 0.08122, "volume": 861541.0, "close_time": 1758571199999, "quote_volume": 71805.89006, "trades": 1952, "taker_buy_base": 376082.0, "taker_buy_quote": 31415.46549 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.08128, "high": 0.08153, "low": 0.07853, "close": 0.07979, "volume": 312835.0, "close_time": 1758585599999, "quote_volume": 25067.65593, "trades": 797, "taker_buy_base": 122185.0, "taker_buy_quote": 9780.06647 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.07965, "high": 0.08074, "low": 0.0766, "close": 0.07776, "volume": 594467.0, "close_time": 1758599999999, "quote_volume": 46896.11816, "trades": 1637, "taker_buy_base": 275037.0, "taker_buy_quote": 21671.71429 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.07778, "high": 0.08137, "low": 0.07761, "close": 0.07965, "volume": 782914.0, "close_time": 1758614399999, "quote_volume": 62646.24131, "trades": 1815, "taker_buy_base": 446242.0, "taker_buy_quote": 35699.49376 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.07954, "high": 0.08019, "low": 0.07745, "close": 0.07745, "volume": 668815.0, "close_time": 1758628799999, "quote_volume": 52525.79324, "trades": 1182, "taker_buy_base": 257078.0, "taker_buy_quote": 20203.82095 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.07738, "high": 0.2, "low": 0.07647, "close": 0.10715, "volume": 25883849.0, "close_time": 1758643199999, "quote_volume": 2822974.13972, "trades": 21561, "taker_buy_base": 12208120.0, "taker_buy_quote": 1326119.91193 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.10729, "high": 0.11546, "low": 0.09978, "close": 0.11019, "volume": 25046485.0, "close_time": 1758657599999, "quote_volume": 2689435.8037, "trades": 27345, "taker_buy_base": 11835527.0, "taker_buy_quote": 1272244.51021 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.10999, "high": 0.1278, "low": 0.10406, "close": 0.11579, "volume": 19022927.0, "close_time": 1758671999999, "quote_volume": 2205277.64151, "trades": 20202, "taker_buy_base": 9769218.0, "taker_buy_quote": 1132711.04518 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1157, "high": 0.1334, "low": 0.09968, "close": 0.09995, "volume": 19821618.0, "close_time": 1758686399999, "quote_volume": 2285376.4925, "trades": 20199, "taker_buy_base": 8604029.0, "taker_buy_quote": 998874.05505 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.09985, "high": 0.10528, "low": 0.09563, "close": 0.10435, "volume": 8366597.0, "close_time": 1758700799999, "quote_volume": 839182.05381, "trades": 8880, "taker_buy_base": 3584169.0, "taker_buy_quote": 358570.44573 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.10445, "high": 0.11513, "low": 0.09665, "close": 0.1022, "volume": 15988321.0, "close_time": 1758715199999, "quote_volume": 1680318.68889, "trades": 17307, "taker_buy_base": 6666434.0, "taker_buy_quote": 702658.32904 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.10221, "high": 0.10636, "low": 0.09935, "close": 0.09957, "volume": 8388802.0, "close_time": 1758729599999, "quote_volume": 862788.78692, "trades": 11041, "taker_buy_base": 4011175.0, "taker_buy_quote": 412886.3824 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.09967, "high": 0.10337, "low": 0.09785, "close": 0.10195, "volume": 3424588.0, "close_time": 1758743999999, "quote_volume": 344470.39424, "trades": 4642, "taker_buy_base": 1574192.0, "taker_buy_quote": 158349.45618 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.10195, "high": 0.10264, "low": 0.09806, "close": 0.10056, "volume": 2089821.0, "close_time": 1758758399999, "quote_volume": 209225.81313, "trades": 3263, "taker_buy_base": 1390411.0, "taker_buy_quote": 139036.88339 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.10047, "high": 0.10075, "low": 0.0875, "close": 0.08823, "volume": 5070496.0, "close_time": 1758772799999, "quote_volume": 473117.26055, "trades": 8291, "taker_buy_base": 1819571.0, "taker_buy_quote": 169588.46147 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.08851, "high": 0.08862, "low": 0.08562, "close": 0.08604, "volume": 3068879.0, "close_time": 1758787199999, "quote_volume": 265916.97647, "trades": 3792, "taker_buy_base": 1433611.0, "taker_buy_quote": 124187.08755 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.0861, "high": 0.08734, "low": 0.08381, "close": 0.08397, "volume": 3582000.0, "close_time": 1758801599999, "quote_volume": 306314.83349, "trades": 3625, "taker_buy_base": 1370710.0, "taker_buy_quote": 117283.69122 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.08407, "high": 0.08466, "low": 0.08157, "close": 0.08215, "volume": 3161849.0, "close_time": 1758815999999, "quote_volume": 263339.32329, "trades": 3326, "taker_buy_base": 2042834.0, "taker_buy_quote": 170313.30924 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.08221, "high": 0.08264, "low": 0.07994, "close": 0.08052, "volume": 1803564.0, "close_time": 1758830399999, "quote_volume": 146011.65679, "trades": 2181, "taker_buy_base": 1038069.0, "taker_buy_quote": 83997.41486 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.08067, "high": 0.08076, "low": 0.07819, "close": 0.07931, "volume": 1478816.0, "close_time": 1758844799999, "quote_volume": 117731.94542, "trades": 1106, "taker_buy_base": 775201.0, "taker_buy_quote": 61660.95049 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.07922, "high": 0.08305, "low": 0.07857, "close": 0.08156, "volume": 2951870.0, "close_time": 1758859199999, "quote_volume": 237692.38478, "trades": 3551, "taker_buy_base": 1033807.0, "taker_buy_quote": 83580.39908 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.08149, "high": 0.08188, "low": 0.0788, "close": 0.07929, "volume": 1681678.0, "close_time": 1758873599999, "quote_volume": 135023.07366, "trades": 2078, "taker_buy_base": 435195.0, "taker_buy_quote": 34985.90146 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.07938, "high": 0.08007, "low": 0.07666, "close": 0.07678, "volume": 775563.0, "close_time": 1758887999999, "quote_volume": 60436.74722, "trades": 956, "taker_buy_base": 327901.0, "taker_buy_quote": 25571.6861 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.07669, "high": 0.07798, "low": 0.07548, "close": 0.07658, "volume": 3747758.0, "close_time": 1758902399999, "quote_volume": 287713.43391, "trades": 3745, "taker_buy_base": 2273108.0, "taker_buy_quote": 174675.80295 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.07659, "high": 0.0805, "low": 0.07657, "close": 0.07824, "volume": 1362257.0, "close_time": 1758916799999, "quote_volume": 107422.35925, "trades": 1577, "taker_buy_base": 811280.0, "taker_buy_quote": 63948.66348 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.07799, "high": 0.07811, "low": 0.07725, "close": 0.07785, "volume": 637109.0, "close_time": 1758931199999, "quote_volume": 49530.83528, "trades": 648, "taker_buy_base": 305464.0, "taker_buy_quote": 23759.7855 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.07749, "high": 0.07749, "low": 0.07619, "close": 0.07698, "volume": 444379.0, "close_time": 1758945599999, "quote_volume": 34169.95417, "trades": 546, "taker_buy_base": 189534.0, "taker_buy_quote": 14578.88402 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.07667, "high": 0.07811, "low": 0.07645, "close": 0.07657, "volume": 1142967.0, "close_time": 1758959999999, "quote_volume": 88324.8367, "trades": 756, "taker_buy_base": 772891.0, "taker_buy_quote": 59642.81298 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.07663, "high": 0.07675, "low": 0.07522, "close": 0.07591, "volume": 225740.0, "close_time": 1758974399999, "quote_volume": 17172.44096, "trades": 216, "taker_buy_base": 122381.0, "taker_buy_quote": 9317.92689 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.07601, "high": 0.07726, "low": 0.07574, "close": 0.07726, "volume": 314237.0, "close_time": 1758988799999, "quote_volume": 24026.72635, "trades": 320, "taker_buy_base": 133008.0, "taker_buy_quote": 10149.29073 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.07715, "high": 0.07788, "low": 0.07627, "close": 0.07672, "volume": 434047.0, "close_time": 1759003199999, "quote_volume": 33423.3631, "trades": 340, "taker_buy_base": 187235.0, "taker_buy_quote": 14398.14457 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.07698, "high": 0.07742, "low": 0.07633, "close": 0.0764, "volume": 165145.0, "close_time": 1759017599999, "quote_volume": 12682.00561, "trades": 148, "taker_buy_base": 52489.0, "taker_buy_quote": 4029.49644 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.07641, "high": 0.07651, "low": 0.0754, "close": 0.076, "volume": 192346.0, "close_time": 1759031999999, "quote_volume": 14616.87163, "trades": 191, "taker_buy_base": 140027.0, "taker_buy_quote": 10645.1231 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.07605, "high": 0.07648, "low": 0.07502, "close": 0.07531, "volume": 312277.0, "close_time": 1759046399999, "quote_volume": 23627.14727, "trades": 214, "taker_buy_base": 100206.0, "taker_buy_quote": 7575.73661 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.07523, "high": 0.07561, "low": 0.07338, "close": 0.07356, "volume": 379183.0, "close_time": 1759060799999, "quote_volume": 28231.26433, "trades": 348, "taker_buy_base": 218233.0, "taker_buy_quote": 16256.46253 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.07353, "high": 0.0749, "low": 0.07319, "close": 0.07449, "volume": 311473.0, "close_time": 1759075199999, "quote_volume": 23127.43727, "trades": 259, "taker_buy_base": 139950.0, "taker_buy_quote": 10398.65181 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.07449, "high": 0.07519, "low": 0.07411, "close": 0.07457, "volume": 565608.0, "close_time": 1759089599999, "quote_volume": 42150.07658, "trades": 325, "taker_buy_base": 257327.0, "taker_buy_quote": 19187.05802 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.07492, "high": 0.07576, "low": 0.07462, "close": 0.07576, "volume": 77658.0, "close_time": 1759103999999, "quote_volume": 5845.85244, "trades": 77, "taker_buy_base": 48875.0, "taker_buy_quote": 3677.21555 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.07561, "high": 0.07561, "low": 0.07424, "close": 0.0747, "volume": 155958.0, "close_time": 1759118399999, "quote_volume": 11664.37069, "trades": 162, "taker_buy_base": 49075.0, "taker_buy_quote": 3674.06121 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.07491, "high": 0.07492, "low": 0.07171, "close": 0.07262, "volume": 1091336.0, "close_time": 1759132799999, "quote_volume": 79698.16412, "trades": 1043, "taker_buy_base": 644523.0, "taker_buy_quote": 47043.82932 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.0727, "high": 0.07271, "low": 0.06962, "close": 0.0699, "volume": 585142.0, "close_time": 1759147199999, "quote_volume": 41859.19138, "trades": 574, "taker_buy_base": 220296.0, "taker_buy_quote": 15787.72852 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.06978, "high": 0.06988, "low": 0.06793, "close": 0.06824, "volume": 1080587.0, "close_time": 1759161599999, "quote_volume": 74534.94027, "trades": 953, "taker_buy_base": 582116.0, "taker_buy_quote": 40156.52154 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.06816, "high": 0.06827, "low": 0.06631, "close": 0.0677, "volume": 466454.0, "close_time": 1759175999999, "quote_volume": 31296.06185, "trades": 355, "taker_buy_base": 223092.0, "taker_buy_quote": 14921.7749 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.06786, "high": 0.06806, "low": 0.06651, "close": 0.06651, "volume": 126507.0, "close_time": 1759190399999, "quote_volume": 8518.82351, "trades": 185, "taker_buy_base": 54840.0, "taker_buy_quote": 3704.35675 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.06652, "high": 0.06672, "low": 0.06453, "close": 0.06482, "volume": 482282.0, "close_time": 1759204799999, "quote_volume": 31507.8696, "trades": 370, "taker_buy_base": 170473.0, "taker_buy_quote": 11158.30686 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.06458, "high": 0.06611, "low": 0.06448, "close": 0.06512, "volume": 476321.0, "close_time": 1759219199999, "quote_volume": 31050.95778, "trades": 263, "taker_buy_base": 199002.0, "taker_buy_quote": 13039.6968 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.06504, "high": 0.06849, "low": 0.06496, "close": 0.06612, "volume": 914044.0, "close_time": 1759233599999, "quote_volume": 61163.77959, "trades": 848, "taker_buy_base": 482614.0, "taker_buy_quote": 32270.58954 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.0657, "high": 0.06579, "low": 0.06213, "close": 0.0633, "volume": 1563108.0, "close_time": 1759247999999, "quote_volume": 99792.46984, "trades": 949, "taker_buy_base": 568707.0, "taker_buy_quote": 36388.88001 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.06392, "high": 0.06591, "low": 0.06379, "close": 0.06478, "volume": 1991078.0, "close_time": 1759262399999, "quote_volume": 129503.28624, "trades": 809, "taker_buy_base": 987343.0, "taker_buy_quote": 64225.40052 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.06469, "high": 0.0656, "low": 0.0645, "close": 0.06551, "volume": 153557.0, "close_time": 1759276799999, "quote_volume": 9970.66802, "trades": 67, "taker_buy_base": 67374.0, "taker_buy_quote": 4382.01894 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.06536, "high": 0.0658, "low": 0.06387, "close": 0.06387, "volume": 164734.0, "close_time": 1759291199999, "quote_volume": 10714.92552, "trades": 130, "taker_buy_base": 101810.0, "taker_buy_quote": 6618.44952 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.06386, "high": 0.06457, "low": 0.06386, "close": 0.06429, "volume": 268064.0, "close_time": 1759305599999, "quote_volume": 17236.07306, "trades": 262, "taker_buy_base": 121157.0, "taker_buy_quote": 7787.95198 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.06411, "high": 0.06648, "low": 0.06388, "close": 0.06641, "volume": 815177.0, "close_time": 1759319999999, "quote_volume": 53516.4749, "trades": 691, "taker_buy_base": 481278.0, "taker_buy_quote": 31596.66739 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.06639, "high": 0.06652, "low": 0.06556, "close": 0.06609, "volume": 279417.0, "close_time": 1759334399999, "quote_volume": 18449.18454, "trades": 253, "taker_buy_base": 167312.0, "taker_buy_quote": 11048.45074 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.06587, "high": 0.06713, "low": 0.06558, "close": 0.06651, "volume": 575437.0, "close_time": 1759348799999, "quote_volume": 38161.76526, "trades": 328, "taker_buy_base": 288000.0, "taker_buy_quote": 19023.53039 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.0665, "high": 0.06656, "low": 0.06558, "close": 0.06637, "volume": 130891.0, "close_time": 1759363199999, "quote_volume": 8653.12374, "trades": 147, "taker_buy_base": 73386.0, "taker_buy_quote": 4851.50965 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.06641, "high": 0.06866, "low": 0.06594, "close": 0.06866, "volume": 202785.0, "close_time": 1759377599999, "quote_volume": 13637.33864, "trades": 212, "taker_buy_base": 103843.0, "taker_buy_quote": 7006.87159 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.06861, "high": 0.06993, "low": 0.06737, "close": 0.06749, "volume": 689142.0, "close_time": 1759391999999, "quote_volume": 47278.76547, "trades": 606, "taker_buy_base": 388584.0, "taker_buy_quote": 26619.83335 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.0676, "high": 0.06965, "low": 0.06745, "close": 0.0689, "volume": 279277.0, "close_time": 1759406399999, "quote_volume": 19122.62586, "trades": 246, "taker_buy_base": 129706.0, "taker_buy_quote": 8861.74724 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.06877, "high": 0.06877, "low": 0.06571, "close": 0.06712, "volume": 702379.0, "close_time": 1759420799999, "quote_volume": 47076.33065, "trades": 428, "taker_buy_base": 386481.0, "taker_buy_quote": 25925.73944 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.06699, "high": 0.06763, "low": 0.06652, "close": 0.06718, "volume": 658243.0, "close_time": 1759435199999, "quote_volume": 44047.86816, "trades": 327, "taker_buy_base": 269756.0, "taker_buy_quote": 18096.09044 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.06736, "high": 0.06786, "low": 0.06684, "close": 0.06783, "volume": 170146.0, "close_time": 1759449599999, "quote_volume": 11473.60347, "trades": 123, "taker_buy_base": 105604.0, "taker_buy_quote": 7116.08318 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.06755, "high": 0.06755, "low": 0.06615, "close": 0.06615, "volume": 374904.0, "close_time": 1759463999999, "quote_volume": 25026.07016, "trades": 299, "taker_buy_base": 235576.0, "taker_buy_quote": 15722.20032 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.06619, "high": 0.06697, "low": 0.06588, "close": 0.0664, "volume": 227384.0, "close_time": 1759478399999, "quote_volume": 15078.07938, "trades": 193, "taker_buy_base": 97212.0, "taker_buy_quote": 6445.63027 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.0663, "high": 0.06662, "low": 0.06566, "close": 0.06595, "volume": 430436.0, "close_time": 1759492799999, "quote_volume": 28423.54236, "trades": 256, "taker_buy_base": 283836.0, "taker_buy_quote": 18719.41831 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.06591, "high": 0.06843, "low": 0.06585, "close": 0.06804, "volume": 292985.0, "close_time": 1759507199999, "quote_volume": 19691.21334, "trades": 343, "taker_buy_base": 148888.0, "taker_buy_quote": 9984.55532 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.0681, "high": 0.06955, "low": 0.0665, "close": 0.06849, "volume": 808218.0, "close_time": 1759521599999, "quote_volume": 54932.11073, "trades": 659, "taker_buy_base": 369912.0, "taker_buy_quote": 25060.90458 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.06849, "high": 0.06894, "low": 0.06801, "close": 0.06823, "volume": 104905.0, "close_time": 1759535999999, "quote_volume": 7186.41924, "trades": 136, "taker_buy_base": 44685.0, "taker_buy_quote": 3062.27233 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.06805, "high": 0.06812, "low": 0.06692, "close": 0.06701, "volume": 174176.0, "close_time": 1759550399999, "quote_volume": 11737.94339, "trades": 105, "taker_buy_base": 83047.0, "taker_buy_quote": 5605.25611 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.06699, "high": 0.06776, "low": 0.06672, "close": 0.0673, "volume": 84001.0, "close_time": 1759564799999, "quote_volume": 5655.14014, "trades": 61, "taker_buy_base": 42462.0, "taker_buy_quote": 2849.22655 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.06733, "high": 0.06754, "low": 0.06629, "close": 0.06669, "volume": 213717.0, "close_time": 1759579199999, "quote_volume": 14280.29931, "trades": 159, "taker_buy_base": 112603.0, "taker_buy_quote": 7517.08132 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.06666, "high": 0.06702, "low": 0.065, "close": 0.06554, "volume": 276594.0, "close_time": 1759593599999, "quote_volume": 18191.28205, "trades": 138, "taker_buy_base": 120992.0, "taker_buy_quote": 7945.96726 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.06544, "high": 0.06654, "low": 0.06516, "close": 0.06584, "volume": 150479.0, "close_time": 1759607999999, "quote_volume": 9861.36272, "trades": 112, "taker_buy_base": 83988.0, "taker_buy_quote": 5501.07655 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.06584, "high": 0.06638, "low": 0.06521, "close": 0.06539, "volume": 172722.0, "close_time": 1759622399999, "quote_volume": 11341.85211, "trades": 105, "taker_buy_base": 67510.0, "taker_buy_quote": 4432.83027 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.06528, "high": 0.06639, "low": 0.06457, "close": 0.06605, "volume": 322000.0, "close_time": 1759636799999, "quote_volume": 21184.94189, "trades": 241, "taker_buy_base": 170931.0, "taker_buy_quote": 11231.43079 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.0658, "high": 0.06685, "low": 0.0658, "close": 0.06675, "volume": 212201.0, "close_time": 1759651199999, "quote_volume": 14066.67834, "trades": 268, "taker_buy_base": 97237.0, "taker_buy_quote": 6444.18171 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.06675, "high": 0.06685, "low": 0.06527, "close": 0.06559, "volume": 242331.0, "close_time": 1759665599999, "quote_volume": 16025.95415, "trades": 205, "taker_buy_base": 115373.0, "taker_buy_quote": 7623.00197 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.06556, "high": 0.06596, "low": 0.06515, "close": 0.0657, "volume": 86141.0, "close_time": 1759679999999, "quote_volume": 5638.33975, "trades": 117, "taker_buy_base": 53559.0, "taker_buy_quote": 3507.5835 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.06588, "high": 0.06601, "low": 0.06395, "close": 0.06414, "volume": 154120.0, "close_time": 1759694399999, "quote_volume": 10000.5686, "trades": 219, "taker_buy_base": 62735.0, "taker_buy_quote": 4077.94785 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.06425, "high": 0.06466, "low": 0.06423, "close": 0.06454, "volume": 28134.0, "close_time": 1759708799999, "quote_volume": 1814.21211, "trades": 59, "taker_buy_base": 18554.0, "taker_buy_quote": 1196.12653 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.06445, "high": 0.06535, "low": 0.06434, "close": 0.06507, "volume": 58915.0, "close_time": 1759723199999, "quote_volume": 3818.9042, "trades": 58, "taker_buy_base": 27701.0, "taker_buy_quote": 1797.26363 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.06489, "high": 0.06537, "low": 0.06469, "close": 0.06508, "volume": 65822.0, "close_time": 1759737599999, "quote_volume": 4279.78899, "trades": 47, "taker_buy_base": 26723.0, "taker_buy_quote": 1737.23078 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.06537, "high": 0.06592, "low": 0.06513, "close": 0.06544, "volume": 220870.0, "close_time": 1759751999999, "quote_volume": 14495.4071, "trades": 120, "taker_buy_base": 85705.0, "taker_buy_quote": 5622.91081 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.06564, "high": 0.06711, "low": 0.06549, "close": 0.0668, "volume": 543473.0, "close_time": 1759766399999, "quote_volume": 35901.06258, "trades": 286, "taker_buy_base": 214201.0, "taker_buy_quote": 14165.96115 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.06716, "high": 0.06727, "low": 0.06646, "close": 0.06682, "volume": 120949.0, "close_time": 1759780799999, "quote_volume": 8087.15694, "trades": 85, "taker_buy_base": 65589.0, "taker_buy_quote": 4387.29787 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.06694, "high": 0.06719, "low": 0.06647, "close": 0.06652, "volume": 134031.0, "close_time": 1759795199999, "quote_volume": 8956.19108, "trades": 132, "taker_buy_base": 52804.0, "taker_buy_quote": 3526.8306 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.06654, "high": 0.06886, "low": 0.06654, "close": 0.06859, "volume": 674087.0, "close_time": 1759809599999, "quote_volume": 45825.30357, "trades": 690, "taker_buy_base": 292633.0, "taker_buy_quote": 19902.18406 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.06861, "high": 0.06861, "low": 0.06631, "close": 0.06631, "volume": 265308.0, "close_time": 1759823999999, "quote_volume": 17908.60501, "trades": 296, "taker_buy_base": 143944.0, "taker_buy_quote": 9712.30981 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.06611, "high": 0.06679, "low": 0.0656, "close": 0.06648, "volume": 247510.0, "close_time": 1759838399999, "quote_volume": 16405.14119, "trades": 264, "taker_buy_base": 85185.0, "taker_buy_quote": 5645.21527 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.06643, "high": 0.06712, "low": 0.0637, "close": 0.06386, "volume": 1616183.0, "close_time": 1759852799999, "quote_volume": 105343.93554, "trades": 1033, "taker_buy_base": 675129.0, "taker_buy_quote": 43947.80257 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.06422, "high": 0.0651, "low": 0.06369, "close": 0.06417, "volume": 299425.0, "close_time": 1759867199999, "quote_volume": 19290.91472, "trades": 182, "taker_buy_base": 183401.0, "taker_buy_quote": 11821.84427 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.06416, "high": 0.06477, "low": 0.06386, "close": 0.06426, "volume": 126616.0, "close_time": 1759881599999, "quote_volume": 8151.63345, "trades": 97, "taker_buy_base": 62593.0, "taker_buy_quote": 4027.6276 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.06397, "high": 0.06416, "low": 0.06222, "close": 0.06248, "volume": 386124.0, "close_time": 1759895999999, "quote_volume": 24441.35999, "trades": 235, "taker_buy_base": 158866.0, "taker_buy_quote": 10038.53541 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.06225, "high": 0.06353, "low": 0.06154, "close": 0.06351, "volume": 291079.0, "close_time": 1759910399999, "quote_volume": 18210.76763, "trades": 165, "taker_buy_base": 112652.0, "taker_buy_quote": 7027.76152 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.06379, "high": 0.06419, "low": 0.06354, "close": 0.0636, "volume": 98816.0, "close_time": 1759924799999, "quote_volume": 6311.2325, "trades": 126, "taker_buy_base": 31842.0, "taker_buy_quote": 2032.33757 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.0636, "high": 0.06565, "low": 0.06353, "close": 0.06462, "volume": 1182831.0, "close_time": 1759939199999, "quote_volume": 76873.30895, "trades": 680, "taker_buy_base": 523956.0, "taker_buy_quote": 34046.11473 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.06471, "high": 0.06538, "low": 0.06423, "close": 0.06515, "volume": 389366.0, "close_time": 1759953599999, "quote_volume": 25214.32743, "trades": 196, "taker_buy_base": 211604.0, "taker_buy_quote": 13703.66618 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.0652, "high": 0.06522, "low": 0.06417, "close": 0.06487, "volume": 94471.0, "close_time": 1759967999999, "quote_volume": 6108.24282, "trades": 117, "taker_buy_base": 19849.0, "taker_buy_quote": 1283.22488 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.06486, "high": 0.06505, "low": 0.0632, "close": 0.06338, "volume": 154956.0, "close_time": 1759982399999, "quote_volume": 9944.50269, "trades": 168, "taker_buy_base": 62025.0, "taker_buy_quote": 3974.09599 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.06316, "high": 0.06344, "low": 0.06251, "close": 0.06303, "volume": 107634.0, "close_time": 1759996799999, "quote_volume": 6792.75148, "trades": 151, "taker_buy_base": 70186.0, "taker_buy_quote": 4430.86592 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.06275, "high": 0.06275, "low": 0.06139, "close": 0.06224, "volume": 485172.0, "close_time": 1760011199999, "quote_volume": 30058.78359, "trades": 418, "taker_buy_base": 286203.0, "taker_buy_quote": 17723.85268 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.06208, "high": 0.06263, "low": 0.06078, "close": 0.06099, "volume": 345453.0, "close_time": 1760025599999, "quote_volume": 21280.80144, "trades": 376, "taker_buy_base": 193871.0, "taker_buy_quote": 11941.56994 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.06139, "high": 0.06192, "low": 0.06057, "close": 0.06176, "volume": 188835.0, "close_time": 1760039999999, "quote_volume": 11567.21284, "trades": 207, "taker_buy_base": 80236.0, "taker_buy_quote": 4909.17541 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.06192, "high": 0.06222, "low": 0.06158, "close": 0.06212, "volume": 34867.0, "close_time": 1760054399999, "quote_volume": 2165.29629, "trades": 41, "taker_buy_base": 15297.0, "taker_buy_quote": 949.94793 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.06192, "high": 0.06251, "low": 0.06138, "close": 0.06206, "volume": 61682.0, "close_time": 1760068799999, "quote_volume": 3830.80505, "trades": 69, "taker_buy_base": 29120.0, "taker_buy_quote": 1802.47215 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.06212, "high": 0.0623, "low": 0.06102, "close": 0.06114, "volume": 64546.0, "close_time": 1760083199999, "quote_volume": 3979.5136, "trades": 66, "taker_buy_base": 26381.0, "taker_buy_quote": 1627.84661 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.06111, "high": 0.06225, "low": 0.06111, "close": 0.06221, "volume": 44992.0, "close_time": 1760097599999, "quote_volume": 2780.90024, "trades": 54, "taker_buy_base": 23615.0, "taker_buy_quote": 1454.34186 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.06217, "high": 0.06251, "low": 0.05686, "close": 0.05711, "volume": 1493152.0, "close_time": 1760111999999, "quote_volume": 87750.10716, "trades": 871, "taker_buy_base": 847863.0, "taker_buy_quote": 49749.60925 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.05707, "high": 0.05778, "low": 0.05483, "close": 0.05602, "volume": 644208.0, "close_time": 1760126399999, "quote_volume": 36191.56497, "trades": 423, "taker_buy_base": 302222.0, "taker_buy_quote": 16981.98947 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0559, "high": 0.0729, "low": 0.00504, "close": 0.04289, "volume": 23030815.0, "close_time": 1760140799999, "quote_volume": 986169.76053, "trades": 14815, "taker_buy_base": 10548878.0, "taker_buy_quote": 461005.89231 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.04285, "high": 0.04463, "low": 0.03496, "close": 0.04195, "volume": 4433303.0, "close_time": 1760155199999, "quote_volume": 180092.52167, "trades": 3497, "taker_buy_base": 2077917.0, "taker_buy_quote": 84657.99292 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.04192, "high": 0.04312, "low": 0.04188, "close": 0.04203, "volume": 1066419.0, "close_time": 1760169599999, "quote_volume": 45245.79794, "trades": 719, "taker_buy_base": 502375.0, "taker_buy_quote": 21351.91281 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.04211, "high": 0.04412, "low": 0.04211, "close": 0.04274, "volume": 1177963.0, "close_time": 1760183999999, "quote_volume": 51011.22867, "trades": 616, "taker_buy_base": 584178.0, "taker_buy_quote": 25287.88292 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.04273, "high": 0.04308, "low": 0.04156, "close": 0.04251, "volume": 410748.0, "close_time": 1760198399999, "quote_volume": 17336.58253, "trades": 325, "taker_buy_base": 194449.0, "taker_buy_quote": 8204.10864 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.04257, "high": 0.0432, "low": 0.04064, "close": 0.04087, "volume": 304813.0, "close_time": 1760212799999, "quote_volume": 12796.25833, "trades": 293, "taker_buy_base": 180864.0, "taker_buy_quote": 7600.028 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.04099, "high": 0.04118, "low": 0.03949, "close": 0.04067, "volume": 845660.0, "close_time": 1760227199999, "quote_volume": 34313.18877, "trades": 631, "taker_buy_base": 373612.0, "taker_buy_quote": 15130.80059 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.04073, "high": 0.04106, "low": 0.03921, "close": 0.0402, "volume": 560407.0, "close_time": 1760241599999, "quote_volume": 22513.20952, "trades": 375, "taker_buy_base": 276492.0, "taker_buy_quote": 11091.66185 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.04022, "high": 0.04107, "low": 0.04022, "close": 0.04087, "volume": 223658.0, "close_time": 1760255999999, "quote_volume": 9104.28652, "trades": 157, "taker_buy_base": 113781.0, "taker_buy_quote": 4630.77013 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.04086, "high": 0.04119, "low": 0.04021, "close": 0.04044, "volume": 139490.0, "close_time": 1760270399999, "quote_volume": 5679.49528, "trades": 142, "taker_buy_base": 85337.0, "taker_buy_quote": 3470.97868 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0405, "high": 0.04271, "low": 0.03999, "close": 0.04255, "volume": 803558.0, "close_time": 1760284799999, "quote_volume": 33321.87921, "trades": 763, "taker_buy_base": 365781.0, "taker_buy_quote": 15178.8447 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0426, "high": 0.04498, "low": 0.0426, "close": 0.04498, "volume": 529401.0, "close_time": 1760299199999, "quote_volume": 23149.59163, "trades": 658, "taker_buy_base": 281593.0, "taker_buy_quote": 12315.40151 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.04489, "high": 0.0456, "low": 0.0446, "close": 0.04492, "volume": 991633.0, "close_time": 1760313599999, "quote_volume": 44700.79779, "trades": 873, "taker_buy_base": 565714.0, "taker_buy_quote": 25504.70663 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.04488, "high": 0.04521, "low": 0.04377, "close": 0.04391, "volume": 1949311.0, "close_time": 1760327999999, "quote_volume": 86297.91672, "trades": 1377, "taker_buy_base": 936095.0, "taker_buy_quote": 41452.82609 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.04394, "high": 0.04463, "low": 0.04365, "close": 0.04415, "volume": 1989389.0, "close_time": 1760342399999, "quote_volume": 87579.78085, "trades": 1678, "taker_buy_base": 937579.0, "taker_buy_quote": 41275.83791 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.04406, "high": 0.04474, "low": 0.04274, "close": 0.04379, "volume": 2402302.0, "close_time": 1760356799999, "quote_volume": 105392.42534, "trades": 2355, "taker_buy_base": 1294657.0, "taker_buy_quote": 56761.16534 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.04367, "high": 0.0451, "low": 0.04315, "close": 0.04415, "volume": 5112236.0, "close_time": 1760371199999, "quote_volume": 225010.69279, "trades": 4619, "taker_buy_base": 2500688.0, "taker_buy_quote": 110122.09291 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.04411, "high": 0.04532, "low": 0.04366, "close": 0.04526, "volume": 2279654.0, "close_time": 1760385599999, "quote_volume": 101448.36153, "trades": 2018, "taker_buy_base": 1131843.0, "taker_buy_quote": 50438.02108 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.04529, "high": 0.0464, "low": 0.04519, "close": 0.04598, "volume": 1162248.0, "close_time": 1760399999999, "quote_volume": 53395.56972, "trades": 725, "taker_buy_base": 690367.0, "taker_buy_quote": 31697.40438 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.046, "high": 0.04621, "low": 0.04452, "close": 0.04474, "volume": 1593797.0, "close_time": 1760414399999, "quote_volume": 72251.90407, "trades": 708, "taker_buy_base": 760595.0, "taker_buy_quote": 34471.76952 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0447, "high": 0.04474, "low": 0.04111, "close": 0.04172, "volume": 7159112.0, "close_time": 1760428799999, "quote_volume": 304228.48149, "trades": 2591, "taker_buy_base": 3362431.0, "taker_buy_quote": 142634.5974 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.04172, "high": 0.04207, "low": 0.04073, "close": 0.04145, "volume": 3052604.0, "close_time": 1760443199999, "quote_volume": 126582.63602, "trades": 1575, "taker_buy_base": 1387939.0, "taker_buy_quote": 57504.72447 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0415, "high": 0.043, "low": 0.04063, "close": 0.043, "volume": 3725306.0, "close_time": 1760457599999, "quote_volume": 155385.29507, "trades": 2169, "taker_buy_base": 1886148.0, "taker_buy_quote": 78687.27567 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.04302, "high": 0.04381, "low": 0.04216, "close": 0.04276, "volume": 4350110.0, "close_time": 1760471999999, "quote_volume": 186961.97586, "trades": 1856, "taker_buy_base": 2203303.0, "taker_buy_quote": 94689.70114 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.04276, "high": 0.04345, "low": 0.04257, "close": 0.04328, "volume": 524137.0, "close_time": 1760486399999, "quote_volume": 22564.55, "trades": 276, "taker_buy_base": 301458.0, "taker_buy_quote": 12972.05787 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.04331, "high": 0.04381, "low": 0.04285, "close": 0.04376, "volume": 927805.0, "close_time": 1760500799999, "quote_volume": 40202.89501, "trades": 518, "taker_buy_base": 500604.0, "taker_buy_quote": 21687.20099 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.04374, "high": 0.04502, "low": 0.04366, "close": 0.04501, "volume": 3590267.0, "close_time": 1760515199999, "quote_volume": 159864.54215, "trades": 1418, "taker_buy_base": 1805941.0, "taker_buy_quote": 80413.34639 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.04486, "high": 0.04589, "low": 0.0439, "close": 0.04443, "volume": 2508872.0, "close_time": 1760529599999, "quote_volume": 112806.08842, "trades": 1114, "taker_buy_base": 1250733.0, "taker_buy_quote": 56272.71392 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.04443, "high": 0.04459, "low": 0.04244, "close": 0.04272, "volume": 2498621.0, "close_time": 1760543999999, "quote_volume": 108913.0782, "trades": 1053, "taker_buy_base": 1183259.0, "taker_buy_quote": 51583.41729 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.04289, "high": 0.04328, "low": 0.04226, "close": 0.04284, "volume": 1905736.0, "close_time": 1760558399999, "quote_volume": 81425.80552, "trades": 574, "taker_buy_base": 814297.0, "taker_buy_quote": 34761.52788 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0429, "high": 0.0432, "low": 0.04209, "close": 0.04299, "volume": 1282869.0, "close_time": 1760572799999, "quote_volume": 54543.80268, "trades": 400, "taker_buy_base": 624964.0, "taker_buy_quote": 26583.69373 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.04281, "high": 0.04328, "low": 0.04261, "close": 0.04323, "volume": 364893.0, "close_time": 1760587199999, "quote_volume": 15656.37064, "trades": 135, "taker_buy_base": 196866.0, "taker_buy_quote": 8444.60533 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.04314, "high": 0.04356, "low": 0.04262, "close": 0.04302, "volume": 1310123.0, "close_time": 1760601599999, "quote_volume": 56559.43172, "trades": 434, "taker_buy_base": 617001.0, "taker_buy_quote": 26638.80734 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.04295, "high": 0.04355, "low": 0.04155, "close": 0.04306, "volume": 1402960.0, "close_time": 1760615999999, "quote_volume": 59283.46604, "trades": 514, "taker_buy_base": 742821.0, "taker_buy_quote": 31346.46326 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.04327, "high": 0.04352, "low": 0.04123, "close": 0.04143, "volume": 1407883.0, "close_time": 1760630399999, "quote_volume": 59730.27319, "trades": 765, "taker_buy_base": 677409.0, "taker_buy_quote": 28726.38883 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.04138, "high": 0.04247, "low": 0.04075, "close": 0.04119, "volume": 1466596.0, "close_time": 1760644799999, "quote_volume": 60804.30688, "trades": 795, "taker_buy_base": 721028.0, "taker_buy_quote": 29900.73862 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.04121, "high": 0.0416, "low": 0.04064, "close": 0.04139, "volume": 619826.0, "close_time": 1760659199999, "quote_volume": 25631.29887, "trades": 468, "taker_buy_base": 311068.0, "taker_buy_quote": 12870.26677 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.04141, "high": 0.04179, "low": 0.04127, "close": 0.04144, "volume": 199915.0, "close_time": 1760673599999, "quote_volume": 8314.73014, "trades": 130, "taker_buy_base": 140562.0, "taker_buy_quote": 5840.10725 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.04153, "high": 0.04162, "low": 0.0387, "close": 0.03885, "volume": 2236953.0, "close_time": 1760687999999, "quote_volume": 89389.33828, "trades": 1322, "taker_buy_base": 1011961.0, "taker_buy_quote": 40451.16459 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.03879, "high": 0.04024, "low": 0.03818, "close": 0.03989, "volume": 1909389.0, "close_time": 1760702399999, "quote_volume": 74455.04759, "trades": 928, "taker_buy_base": 851952.0, "taker_buy_quote": 33238.34264 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.03992, "high": 0.03997, "low": 0.03867, "close": 0.03981, "volume": 561306.0, "close_time": 1760716799999, "quote_volume": 22163.99952, "trades": 370, "taker_buy_base": 284128.0, "taker_buy_quote": 11225.41692 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.03979, "high": 0.04025, "low": 0.0394, "close": 0.03971, "volume": 322151.0, "close_time": 1760731199999, "quote_volume": 12858.2798, "trades": 274, "taker_buy_base": 178480.0, "taker_buy_quote": 7118.34561 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.03969, "high": 0.04021, "low": 0.03961, "close": 0.03961, "volume": 101085.0, "close_time": 1760745599999, "quote_volume": 4041.46937, "trades": 94, "taker_buy_base": 90145.0, "taker_buy_quote": 3605.12084 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03964, "high": 0.04011, "low": 0.03951, "close": 0.04011, "volume": 120809.0, "close_time": 1760759999999, "quote_volume": 4808.50097, "trades": 70, "taker_buy_base": 71153.0, "taker_buy_quote": 2828.36341 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.03986, "high": 0.04065, "low": 0.03966, "close": 0.0401, "volume": 203586.0, "close_time": 1760774399999, "quote_volume": 8171.99144, "trades": 116, "taker_buy_base": 142751.0, "taker_buy_quote": 5727.10272 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0404, "high": 0.04061, "low": 0.0402, "close": 0.04061, "volume": 211451.0, "close_time": 1760788799999, "quote_volume": 8546.62171, "trades": 127, "taker_buy_base": 99379.0, "taker_buy_quote": 4015.5853 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.04049, "high": 0.04072, "low": 0.03979, "close": 0.0402, "volume": 438849.0, "close_time": 1760803199999, "quote_volume": 17650.12853, "trades": 207, "taker_buy_base": 245142.0, "taker_buy_quote": 9860.38315 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.04025, "high": 0.04055, "low": 0.03975, "close": 0.04028, "volume": 175000.0, "close_time": 1760817599999, "quote_volume": 7037.18841, "trades": 90, "taker_buy_base": 99212.0, "taker_buy_quote": 3991.06314 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.04026, "high": 0.04054, "low": 0.0399, "close": 0.0402, "volume": 649597.0, "close_time": 1760831999999, "quote_volume": 26121.72836, "trades": 341, "taker_buy_base": 379332.0, "taker_buy_quote": 15245.84445 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.04015, "high": 0.04042, "low": 0.03979, "close": 0.04042, "volume": 185979.0, "close_time": 1760846399999, "quote_volume": 7450.89756, "trades": 170, "taker_buy_base": 158349.0, "taker_buy_quote": 6343.62258 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0404, "high": 0.04042, "low": 0.03942, "close": 0.03989, "volume": 203060.0, "close_time": 1760860799999, "quote_volume": 8101.41001, "trades": 159, "taker_buy_base": 129364.0, "taker_buy_quote": 5164.2172 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.03992, "high": 0.04093, "low": 0.03951, "close": 0.04047, "volume": 976584.0, "close_time": 1760875199999, "quote_volume": 39350.53694, "trades": 638, "taker_buy_base": 508460.0, "taker_buy_quote": 20471.83626 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.04044, "high": 0.04076, "low": 0.03999, "close": 0.04035, "volume": 440978.0, "close_time": 1760889599999, "quote_volume": 17795.92982, "trades": 359, "taker_buy_base": 234899.0, "taker_buy_quote": 9478.10321 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.04039, "high": 0.04062, "low": 0.03984, "close": 0.03991, "volume": 584968.0, "close_time": 1760903999999, "quote_volume": 23483.81808, "trades": 450, "taker_buy_base": 309557.0, "taker_buy_quote": 12426.3651 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.04004, "high": 0.04017, "low": 0.03979, "close": 0.0399, "volume": 512820.0, "close_time": 1760918399999, "quote_volume": 20506.55228, "trades": 166, "taker_buy_base": 288811.0, "taker_buy_quote": 11551.54538 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0397, "high": 0.04085, "low": 0.03906, "close": 0.04072, "volume": 629961.0, "close_time": 1760932799999, "quote_volume": 24876.12133, "trades": 224, "taker_buy_base": 357627.0, "taker_buy_quote": 14124.24792 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.04078, "high": 0.04111, "low": 0.04056, "close": 0.04087, "volume": 382626.0, "close_time": 1760947199999, "quote_volume": 15633.82836, "trades": 174, "taker_buy_base": 179750.0, "taker_buy_quote": 7348.11557 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.04075, "high": 0.04094, "low": 0.04036, "close": 0.04042, "volume": 340652.0, "close_time": 1760961599999, "quote_volume": 13815.2074, "trades": 140, "taker_buy_base": 173818.0, "taker_buy_quote": 7049.54571 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.04034, "high": 0.04069, "low": 0.04017, "close": 0.04041, "volume": 851580.0, "close_time": 1760975999999, "quote_volume": 34507.23286, "trades": 269, "taker_buy_base": 394290.0, "taker_buy_quote": 15972.33112 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.04025, "high": 0.04048, "low": 0.03949, "close": 0.0404, "volume": 2680612.0, "close_time": 1760990399999, "quote_volume": 106861.25498, "trades": 786, "taker_buy_base": 2031030.0, "taker_buy_quote": 80945.58521 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.04038, "high": 0.04082, "low": 0.04029, "close": 0.04052, "volume": 942039.0, "close_time": 1761004799999, "quote_volume": 38220.92919, "trades": 545, "taker_buy_base": 612652.0, "taker_buy_quote": 24858.31378 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.04046, "high": 0.04063, "low": 0.03963, "close": 0.03972, "volume": 242259.0, "close_time": 1761019199999, "quote_volume": 9706.05309, "trades": 189, "taker_buy_base": 153467.0, "taker_buy_quote": 6154.23591 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.03968, "high": 0.03968, "low": 0.03875, "close": 0.03921, "volume": 1415355.0, "close_time": 1761033599999, "quote_volume": 55150.46973, "trades": 495, "taker_buy_base": 1103626.0, "taker_buy_quote": 42998.07143 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.03922, "high": 0.04254, "low": 0.03879, "close": 0.04161, "volume": 5920532.0, "close_time": 1761047999999, "quote_volume": 244354.43346, "trades": 2304, "taker_buy_base": 3102811.0, "taker_buy_quote": 128022.22106 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.04161, "high": 0.058, "low": 0.04078, "close": 0.04726, "volume": 57253081.0, "close_time": 1761062399999, "quote_volume": 2784624.87237, "trades": 32735, "taker_buy_base": 27452916.0, "taker_buy_quote": 1333795.36353 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.04717, "high": 0.04731, "low": 0.04359, "close": 0.04402, "volume": 8436238.0, "close_time": 1761076799999, "quote_volume": 382679.29451, "trades": 4182, "taker_buy_base": 3849849.0, "taker_buy_quote": 174516.83129 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.04408, "high": 0.04409, "low": 0.04181, "close": 0.04249, "volume": 6252882.0, "close_time": 1761091199999, "quote_volume": 267196.77704, "trades": 1865, "taker_buy_base": 3332445.0, "taker_buy_quote": 142235.7213 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.04245, "high": 0.04363, "low": 0.04069, "close": 0.04142, "volume": 6190002.0, "close_time": 1761105599999, "quote_volume": 259408.8088, "trades": 1951, "taker_buy_base": 2836385.0, "taker_buy_quote": 119084.82749 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.04143, "high": 0.04174, "low": 0.0401, "close": 0.04071, "volume": 2295715.0, "close_time": 1761119999999, "quote_volume": 93935.99103, "trades": 832, "taker_buy_base": 1194438.0, "taker_buy_quote": 48862.8977 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.04061, "high": 0.0419, "low": 0.03968, "close": 0.04028, "volume": 4107005.0, "close_time": 1761134399999, "quote_volume": 167269.19614, "trades": 1536, "taker_buy_base": 2174399.0, "taker_buy_quote": 88587.35568 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0402, "high": 0.04101, "low": 0.03975, "close": 0.04021, "volume": 4201074.0, "close_time": 1761148799999, "quote_volume": 169628.55486, "trades": 1710, "taker_buy_base": 1974728.0, "taker_buy_quote": 79899.55427 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.04025, "high": 0.04039, "low": 0.03882, "close": 0.03925, "volume": 2707154.0, "close_time": 1761163199999, "quote_volume": 107270.04563, "trades": 978, "taker_buy_base": 1228641.0, "taker_buy_quote": 48701.62686 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.03916, "high": 0.0393, "low": 0.03803, "close": 0.03917, "volume": 2072431.0, "close_time": 1761177599999, "quote_volume": 79843.755, "trades": 692, "taker_buy_base": 1129456.0, "taker_buy_quote": 43511.50788 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03916, "high": 0.03916, "low": 0.03854, "close": 0.03867, "volume": 994349.0, "close_time": 1761191999999, "quote_volume": 38577.80665, "trades": 553, "taker_buy_base": 524334.0, "taker_buy_quote": 20337.12698 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.03869, "high": 0.03969, "low": 0.03859, "close": 0.03936, "volume": 1071316.0, "close_time": 1761206399999, "quote_volume": 41922.42014, "trades": 569, "taker_buy_base": 575516.0, "taker_buy_quote": 22485.50116 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.03929, "high": 0.03954, "low": 0.03896, "close": 0.03906, "volume": 534462.0, "close_time": 1761220799999, "quote_volume": 20996.42489, "trades": 375, "taker_buy_base": 236910.0, "taker_buy_quote": 9308.86495 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.03907, "high": 0.03995, "low": 0.03878, "close": 0.03966, "volume": 931683.0, "close_time": 1761235199999, "quote_volume": 36654.2489, "trades": 674, "taker_buy_base": 445715.0, "taker_buy_quote": 17548.282 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0397, "high": 0.04077, "low": 0.0396, "close": 0.04049, "volume": 624501.0, "close_time": 1761249599999, "quote_volume": 25191.57435, "trades": 393, "taker_buy_base": 317783.0, "taker_buy_quote": 12817.95754 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.04034, "high": 0.04042, "low": 0.03975, "close": 0.04024, "volume": 369399.0, "close_time": 1761263999999, "quote_volume": 14798.55603, "trades": 176, "taker_buy_base": 213001.0, "taker_buy_quote": 8524.18172 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.04032, "high": 0.04042, "low": 0.03982, "close": 0.03991, "volume": 680621.0, "close_time": 1761278399999, "quote_volume": 27248.2991, "trades": 247, "taker_buy_base": 358447.0, "taker_buy_quote": 14350.8184 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.03989, "high": 0.04199, "low": 0.03969, "close": 0.04199, "volume": 2546583.0, "close_time": 1761292799999, "quote_volume": 104470.76495, "trades": 767, "taker_buy_base": 1385139.0, "taker_buy_quote": 56949.44941 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.04198, "high": 0.042, "low": 0.03979, "close": 0.03997, "volume": 1318336.0, "close_time": 1761307199999, "quote_volume": 53897.96082, "trades": 379, "taker_buy_base": 613557.0, "taker_buy_quote": 25134.71559 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.04011, "high": 0.04071, "low": 0.03968, "close": 0.03968, "volume": 1392507.0, "close_time": 1761321599999, "quote_volume": 55956.43176, "trades": 444, "taker_buy_base": 672645.0, "taker_buy_quote": 27012.93635 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.03968, "high": 0.04091, "low": 0.03966, "close": 0.04087, "volume": 470384.0, "close_time": 1761335999999, "quote_volume": 18991.14829, "trades": 177, "taker_buy_base": 224316.0, "taker_buy_quote": 9070.12881 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.04084, "high": 0.04113, "low": 0.04077, "close": 0.04091, "volume": 489131.0, "close_time": 1761350399999, "quote_volume": 20020.89179, "trades": 188, "taker_buy_base": 234709.0, "taker_buy_quote": 9600.95735 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.04099, "high": 0.04128, "low": 0.04065, "close": 0.04065, "volume": 221468.0, "close_time": 1761364799999, "quote_volume": 9084.22538, "trades": 136, "taker_buy_base": 129192.0, "taker_buy_quote": 5298.92017 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.04071, "high": 0.04083, "low": 0.04036, "close": 0.04042, "volume": 202554.0, "close_time": 1761379199999, "quote_volume": 8224.8716, "trades": 147, "taker_buy_base": 113921.0, "taker_buy_quote": 4626.00348 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.04053, "high": 0.0484, "low": 0.0404, "close": 0.0421, "volume": 8397271.0, "close_time": 1761393599999, "quote_volume": 367772.94585, "trades": 5826, "taker_buy_base": 3948117.0, "taker_buy_quote": 173046.11335 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.04201, "high": 0.04201, "low": 0.04055, "close": 0.0409, "volume": 790882.0, "close_time": 1761407999999, "quote_volume": 32472.99235, "trades": 496, "taker_buy_base": 383406.0, "taker_buy_quote": 15739.50895 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.04087, "high": 0.04137, "low": 0.04078, "close": 0.0413, "volume": 304152.0, "close_time": 1761422399999, "quote_volume": 12480.24881, "trades": 216, "taker_buy_base": 135878.0, "taker_buy_quote": 5577.26852 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0413, "high": 0.04133, "low": 0.04088, "close": 0.04097, "volume": 214512.0, "close_time": 1761436799999, "quote_volume": 8829.39918, "trades": 126, "taker_buy_base": 121176.0, "taker_buy_quote": 4985.63085 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.04102, "high": 0.04162, "low": 0.04075, "close": 0.04116, "volume": 1826545.0, "close_time": 1761451199999, "quote_volume": 75206.46074, "trades": 566, "taker_buy_base": 976407.0, "taker_buy_quote": 40205.84785 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.04119, "high": 0.04234, "low": 0.04107, "close": 0.04142, "volume": 3658083.0, "close_time": 1761465599999, "quote_volume": 152757.31932, "trades": 1338, "taker_buy_base": 1807584.0, "taker_buy_quote": 75497.68806 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.04146, "high": 0.0418, "low": 0.04132, "close": 0.04178, "volume": 962423.0, "close_time": 1761479999999, "quote_volume": 39982.9407, "trades": 243, "taker_buy_base": 319466.0, "taker_buy_quote": 13265.99677 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.04178, "high": 0.04223, "low": 0.04153, "close": 0.04188, "volume": 943048.0, "close_time": 1761494399999, "quote_volume": 39407.26512, "trades": 217, "taker_buy_base": 293689.0, "taker_buy_quote": 12288.76217 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.04188, "high": 0.04202, "low": 0.04158, "close": 0.04166, "volume": 879465.0, "close_time": 1761508799999, "quote_volume": 36734.92018, "trades": 183, "taker_buy_base": 592077.0, "taker_buy_quote": 24724.88582 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.04161, "high": 0.04198, "low": 0.04111, "close": 0.04177, "volume": 564839.0, "close_time": 1761523199999, "quote_volume": 23579.6438, "trades": 262, "taker_buy_base": 332610.0, "taker_buy_quote": 13890.70458 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.04169, "high": 0.04313, "low": 0.04146, "close": 0.04257, "volume": 1461455.0, "close_time": 1761537599999, "quote_volume": 62134.26455, "trades": 596, "taker_buy_base": 892705.0, "taker_buy_quote": 37932.57159 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.04254, "high": 0.04462, "low": 0.04177, "close": 0.04233, "volume": 5715370.0, "close_time": 1761551999999, "quote_volume": 247794.12536, "trades": 2073, "taker_buy_base": 2847295.0, "taker_buy_quote": 123452.01792 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.04229, "high": 0.04281, "low": 0.04149, "close": 0.042, "volume": 1663076.0, "close_time": 1761566399999, "quote_volume": 70089.26707, "trades": 875, "taker_buy_base": 672524.0, "taker_buy_quote": 28363.3753 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.04205, "high": 0.04233, "low": 0.04111, "close": 0.04148, "volume": 2119691.0, "close_time": 1761580799999, "quote_volume": 88216.43397, "trades": 841, "taker_buy_base": 1004503.0, "taker_buy_quote": 41732.32521 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.04141, "high": 0.04226, "low": 0.04117, "close": 0.04139, "volume": 1641882.0, "close_time": 1761595199999, "quote_volume": 68528.91886, "trades": 799, "taker_buy_base": 842568.0, "taker_buy_quote": 35210.09539 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0414, "high": 0.04158, "low": 0.0403, "close": 0.04085, "volume": 2198985.0, "close_time": 1761609599999, "quote_volume": 89864.9189, "trades": 669, "taker_buy_base": 642974.0, "taker_buy_quote": 26289.99688 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.04079, "high": 0.04087, "low": 0.04014, "close": 0.04028, "volume": 588224.0, "close_time": 1761623999999, "quote_volume": 23795.02038, "trades": 186, "taker_buy_base": 311031.0, "taker_buy_quote": 12580.18312 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.04031, "high": 0.04117, "low": 0.04031, "close": 0.04058, "volume": 610723.0, "close_time": 1761638399999, "quote_volume": 24863.34714, "trades": 203, "taker_buy_base": 300773.0, "taker_buy_quote": 12249.41244 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.04057, "high": 0.04113, "low": 0.04051, "close": 0.0408, "volume": 517045.0, "close_time": 1761652799999, "quote_volume": 21070.57735, "trades": 653, "taker_buy_base": 352351.0, "taker_buy_quote": 14355.93902 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.04082, "high": 0.04141, "low": 0.0404, "close": 0.04095, "volume": 500591.0, "close_time": 1761667199999, "quote_volume": 20546.93157, "trades": 223, "taker_buy_base": 245990.0, "taker_buy_quote": 10102.19493 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.04096, "high": 0.04123, "low": 0.03983, "close": 0.03993, "volume": 393371.0, "close_time": 1761681599999, "quote_volume": 15954.70915, "trades": 210, "taker_buy_base": 209309.0, "taker_buy_quote": 8506.56018 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.03991, "high": 0.03995, "low": 0.03879, "close": 0.0396, "volume": 871600.0, "close_time": 1761695999999, "quote_volume": 34364.40214, "trades": 484, "taker_buy_base": 409689.0, "taker_buy_quote": 16168.50815 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.03959, "high": 0.03994, "low": 0.03945, "close": 0.03945, "volume": 139223.0, "close_time": 1761710399999, "quote_volume": 5523.28565, "trades": 133, "taker_buy_base": 71184.0, "taker_buy_quote": 2824.44665 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.03933, "high": 0.03987, "low": 0.03933, "close": 0.03967, "volume": 72960.0, "close_time": 1761724799999, "quote_volume": 2888.3773, "trades": 89, "taker_buy_base": 40842.0, "taker_buy_quote": 1617.88472 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0396, "high": 0.03964, "low": 0.03928, "close": 0.03947, "volume": 90428.0, "close_time": 1761739199999, "quote_volume": 3564.60858, "trades": 119, "taker_buy_base": 37544.0, "taker_buy_quote": 1480.22898 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.03946, "high": 0.03954, "low": 0.03806, "close": 0.03835, "volume": 166383.0, "close_time": 1761753599999, "quote_volume": 6446.96339, "trades": 203, "taker_buy_base": 63796.0, "taker_buy_quote": 2470.72501 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.03828, "high": 0.03935, "low": 0.03711, "close": 0.03907, "volume": 1387983.0, "close_time": 1761767999999, "quote_volume": 53223.75317, "trades": 1428, "taker_buy_base": 665452.0, "taker_buy_quote": 25527.68516 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.03906, "high": 0.03968, "low": 0.03855, "close": 0.03876, "volume": 291276.0, "close_time": 1761782399999, "quote_volume": 11394.86474, "trades": 328, "taker_buy_base": 124799.0, "taker_buy_quote": 4883.84538 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03873, "high": 0.0393, "low": 0.03844, "close": 0.03913, "volume": 117184.0, "close_time": 1761796799999, "quote_volume": 4555.21634, "trades": 143, "taker_buy_base": 72916.0, "taker_buy_quote": 2837.30935 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.03886, "high": 0.03886, "low": 0.0374, "close": 0.0385, "volume": 1179230.0, "close_time": 1761811199999, "quote_volume": 44694.15112, "trades": 1186, "taker_buy_base": 634359.0, "taker_buy_quote": 24043.14205 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0385, "high": 0.0385, "low": 0.03749, "close": 0.03752, "volume": 214130.0, "close_time": 1761825599999, "quote_volume": 8152.49712, "trades": 267, "taker_buy_base": 122888.0, "taker_buy_quote": 4684.00613 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.03753, "high": 0.03757, "low": 0.03577, "close": 0.03595, "volume": 714087.0, "close_time": 1761839999999, "quote_volume": 26021.84264, "trades": 851, "taker_buy_base": 333339.0, "taker_buy_quote": 12143.42858 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.03587, "high": 0.03616, "low": 0.03511, "close": 0.0353, "volume": 303680.0, "close_time": 1761854399999, "quote_volume": 10803.93831, "trades": 336, "taker_buy_base": 169428.0, "taker_buy_quote": 6028.22356 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.03528, "high": 0.03623, "low": 0.03519, "close": 0.03619, "volume": 218015.0, "close_time": 1761868799999, "quote_volume": 7755.34399, "trades": 281, "taker_buy_base": 126256.0, "taker_buy_quote": 4506.52429 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.03609, "high": 0.03665, "low": 0.0359, "close": 0.03635, "volume": 302279.0, "close_time": 1761883199999, "quote_volume": 10930.95583, "trades": 225, "taker_buy_base": 76898.0, "taker_buy_quote": 2795.08472 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.03635, "high": 0.03672, "low": 0.03621, "close": 0.03629, "volume": 76785.0, "close_time": 1761897599999, "quote_volume": 2803.94356, "trades": 110, "taker_buy_base": 48809.0, "taker_buy_quote": 1784.72772 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.03631, "high": 0.03659, "low": 0.03609, "close": 0.03659, "volume": 116496.0, "close_time": 1761911999999, "quote_volume": 4225.57629, "trades": 144, "taker_buy_base": 49426.0, "taker_buy_quote": 1796.5225 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.03662, "high": 0.03702, "low": 0.03629, "close": 0.03672, "volume": 107394.0, "close_time": 1761926399999, "quote_volume": 3938.89885, "trades": 146, "taker_buy_base": 92366.0, "taker_buy_quote": 3389.16579 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.03679, "high": 0.03706, "low": 0.03578, "close": 0.037, "volume": 172036.0, "close_time": 1761940799999, "quote_volume": 6279.09572, "trades": 221, "taker_buy_base": 71799.0, "taker_buy_quote": 2621.43479 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.03693, "high": 0.03701, "low": 0.03647, "close": 0.03669, "volume": 45957.0, "close_time": 1761955199999, "quote_volume": 1683.57406, "trades": 64, "taker_buy_base": 35530.0, "taker_buy_quote": 1301.3209 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.03656, "high": 0.03676, "low": 0.03634, "close": 0.03676, "volume": 15019.0, "close_time": 1761969599999, "quote_volume": 550.25687, "trades": 29, "taker_buy_base": 10996.0, "taker_buy_quote": 403.11833 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.03673, "high": 0.03709, "low": 0.03654, "close": 0.03681, "volume": 73379.0, "close_time": 1761983999999, "quote_volume": 2700.40536, "trades": 88, "taker_buy_base": 26786.0, "taker_buy_quote": 984.9776 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.03693, "high": 0.03747, "low": 0.03686, "close": 0.03721, "volume": 89379.0, "close_time": 1761998399999, "quote_volume": 3323.83202, "trades": 90, "taker_buy_base": 67901.0, "taker_buy_quote": 2527.20601 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.03726, "high": 0.03742, "low": 0.03684, "close": 0.03718, "volume": 90692.0, "close_time": 1762012799999, "quote_volume": 3364.86164, "trades": 121, "taker_buy_base": 37643.0, "taker_buy_quote": 1398.30721 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.03721, "high": 0.03766, "low": 0.03721, "close": 0.03755, "volume": 56875.0, "close_time": 1762027199999, "quote_volume": 2135.28482, "trades": 85, "taker_buy_base": 27707.0, "taker_buy_quote": 1040.02374 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0376, "high": 0.03777, "low": 0.03733, "close": 0.03748, "volume": 70068.0, "close_time": 1762041599999, "quote_volume": 2628.46343, "trades": 93, "taker_buy_base": 36527.0, "taker_buy_quote": 1370.08245 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.03747, "high": 0.03748, "low": 0.03717, "close": 0.03718, "volume": 58069.0, "close_time": 1762055999999, "quote_volume": 2167.48359, "trades": 75, "taker_buy_base": 29493.0, "taker_buy_quote": 1101.44667 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.03725, "high": 0.0378, "low": 0.03724, "close": 0.03779, "volume": 76654.0, "close_time": 1762070399999, "quote_volume": 2876.33698, "trades": 98, "taker_buy_base": 56043.0, "taker_buy_quote": 2102.27601 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0377, "high": 0.0378, "low": 0.03691, "close": 0.03741, "volume": 139451.0, "close_time": 1762084799999, "quote_volume": 5209.27726, "trades": 189, "taker_buy_base": 45171.0, "taker_buy_quote": 1687.52334 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.03744, "high": 0.03744, "low": 0.0363, "close": 0.03659, "volume": 107287.0, "close_time": 1762099199999, "quote_volume": 3947.42471, "trades": 163, "taker_buy_base": 51333.0, "taker_buy_quote": 1887.57579 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0365, "high": 0.03683, "low": 0.03609, "close": 0.03646, "volume": 185844.0, "close_time": 1762113599999, "quote_volume": 6796.89478, "trades": 219, "taker_buy_base": 107636.0, "taker_buy_quote": 3940.28466 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.03657, "high": 0.03742, "low": 0.03646, "close": 0.03742, "volume": 157072.0, "close_time": 1762127999999, "quote_volume": 5804.56783, "trades": 147, "taker_buy_base": 96079.0, "taker_buy_quote": 3554.29788 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.03736, "high": 0.03739, "low": 0.03421, "close": 0.03421, "volume": 1330832.0, "close_time": 1762142399999, "quote_volume": 46474.73381, "trades": 574, "taker_buy_base": 574542.0, "taker_buy_quote": 20033.75911 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.03421, "high": 0.03562, "low": 0.03357, "close": 0.03547, "volume": 2768076.0, "close_time": 1762156799999, "quote_volume": 96355.20524, "trades": 1204, "taker_buy_base": 1297206.0, "taker_buy_quote": 45158.29454 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.03537, "high": 0.03563, "low": 0.03493, "close": 0.03545, "volume": 439751.0, "close_time": 1762171199999, "quote_volume": 15522.08825, "trades": 358, "taker_buy_base": 224663.0, "taker_buy_quote": 7937.43216 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.03539, "high": 0.03581, "low": 0.03449, "close": 0.03516, "volume": 4681520.0, "close_time": 1762185599999, "quote_volume": 164299.08269, "trades": 1466, "taker_buy_base": 1831632.0, "taker_buy_quote": 64350.62388 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.03524, "high": 0.038, "low": 0.03505, "close": 0.0375, "volume": 11230226.0, "close_time": 1762199999999, "quote_volume": 413129.37326, "trades": 3027, "taker_buy_base": 6206127.0, "taker_buy_quote": 227567.0501 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.03751, "high": 0.03895, "low": 0.03596, "close": 0.03711, "volume": 3259100.0, "close_time": 1762214399999, "quote_volume": 119489.45298, "trades": 1621, "taker_buy_base": 1632889.0, "taker_buy_quote": 59951.57394 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.037, "high": 0.04266, "low": 0.03581, "close": 0.03741, "volume": 10755558.0, "close_time": 1762228799999, "quote_volume": 406959.80342, "trades": 9596, "taker_buy_base": 4943072.0, "taker_buy_quote": 187305.72781 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.03736, "high": 0.03744, "low": 0.03602, "close": 0.03654, "volume": 4908753.0, "close_time": 1762243199999, "quote_volume": 179676.71684, "trades": 4263, "taker_buy_base": 2137578.0, "taker_buy_quote": 78392.9165 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.03661, "high": 0.043, "low": 0.03641, "close": 0.03788, "volume": 4528727.0, "close_time": 1762257599999, "quote_volume": 171947.80046, "trades": 7815, "taker_buy_base": 2303564.0, "taker_buy_quote": 87254.86637 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.03789, "high": 0.03871, "low": 0.03733, "close": 0.03788, "volume": 1681135.0, "close_time": 1762271999999, "quote_volume": 63933.82221, "trades": 2207, "taker_buy_base": 896390.0, "taker_buy_quote": 34149.83428 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.03796, "high": 0.03799, "low": 0.03609, "close": 0.0367, "volume": 1122039.0, "close_time": 1762286399999, "quote_volume": 41652.42958, "trades": 785, "taker_buy_base": 391361.0, "taker_buy_quote": 14539.33524 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.03681, "high": 0.04059, "low": 0.03545, "close": 0.04022, "volume": 6450768.0, "close_time": 1762300799999, "quote_volume": 247564.22381, "trades": 7142, "taker_buy_base": 3297131.0, "taker_buy_quote": 127173.65613 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.04008, "high": 0.04047, "low": 0.03755, "close": 0.03969, "volume": 6973012.0, "close_time": 1762315199999, "quote_volume": 274489.31623, "trades": 7168, "taker_buy_base": 2871887.0, "taker_buy_quote": 113333.2532 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.03964, "high": 0.03969, "low": 0.0388, "close": 0.03892, "volume": 846664.0, "close_time": 1762329599999, "quote_volume": 33279.39381, "trades": 1510, "taker_buy_base": 478833.0, "taker_buy_quote": 18820.18082 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.03875, "high": 0.03876, "low": 0.03752, "close": 0.03788, "volume": 398454.0, "close_time": 1762343999999, "quote_volume": 15149.34195, "trades": 814, "taker_buy_base": 191276.0, "taker_buy_quote": 7262.42063 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.03788, "high": 0.03849, "low": 0.0376, "close": 0.03842, "volume": 407234.0, "close_time": 1762358399999, "quote_volume": 15466.05979, "trades": 707, "taker_buy_base": 225388.0, "taker_buy_quote": 8569.11085 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.03828, "high": 0.03873, "low": 0.03803, "close": 0.03818, "volume": 259887.0, "close_time": 1762372799999, "quote_volume": 9964.82538, "trades": 388, "taker_buy_base": 138403.0, "taker_buy_quote": 5309.56823 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.03815, "high": 0.03886, "low": 0.03806, "close": 0.03873, "volume": 164281.0, "close_time": 1762387199999, "quote_volume": 6319.5664, "trades": 284, "taker_buy_base": 123813.0, "taker_buy_quote": 4761.27903 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.03863, "high": 0.0387, "low": 0.03763, "close": 0.03799, "volume": 342610.0, "close_time": 1762401599999, "quote_volume": 13043.56436, "trades": 711, "taker_buy_base": 155804.0, "taker_buy_quote": 5915.72669 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.038, "high": 0.03856, "low": 0.03736, "close": 0.03748, "volume": 190258.0, "close_time": 1762415999999, "quote_volume": 7226.82007, "trades": 380, "taker_buy_base": 105991.0, "taker_buy_quote": 4032.78063 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.03742, "high": 0.03797, "low": 0.03689, "close": 0.03689, "volume": 346953.0, "close_time": 1762430399999, "quote_volume": 12987.22104, "trades": 443, "taker_buy_base": 229295.0, "taker_buy_quote": 8588.5823 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0369, "high": 0.03705, "low": 0.03531, "close": 0.03545, "volume": 377421.0, "close_time": 1762444799999, "quote_volume": 13591.77637, "trades": 458, "taker_buy_base": 170195.0, "taker_buy_quote": 6115.21652 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.03555, "high": 0.03668, "low": 0.03547, "close": 0.03652, "volume": 347978.0, "close_time": 1762459199999, "quote_volume": 12668.12806, "trades": 281, "taker_buy_base": 108009.0, "taker_buy_quote": 3906.48891 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.03654, "high": 0.03679, "low": 0.03586, "close": 0.03622, "volume": 205737.0, "close_time": 1762473599999, "quote_volume": 7464.4626, "trades": 138, "taker_buy_base": 33432.0, "taker_buy_quote": 1214.33185 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.03639, "high": 0.03757, "low": 0.03627, "close": 0.03731, "volume": 1329309.0, "close_time": 1762487999999, "quote_volume": 49059.75878, "trades": 1145, "taker_buy_base": 485617.0, "taker_buy_quote": 17910.77496 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.03738, "high": 0.03934, "low": 0.037, "close": 0.03924, "volume": 1122481.0, "close_time": 1762502399999, "quote_volume": 42904.83358, "trades": 698, "taker_buy_base": 681227.0, "taker_buy_quote": 26121.85066 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.03914, "high": 0.03916, "low": 0.03763, "close": 0.03836, "volume": 1047359.0, "close_time": 1762516799999, "quote_volume": 40180.48719, "trades": 1095, "taker_buy_base": 589607.0, "taker_buy_quote": 22626.78007 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.03838, "high": 0.03906, "low": 0.0375, "close": 0.03888, "volume": 1579477.0, "close_time": 1762531199999, "quote_volume": 60518.86735, "trades": 785, "taker_buy_base": 693220.0, "taker_buy_quote": 26684.63825 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.03894, "high": 0.04082, "low": 0.03875, "close": 0.04049, "volume": 731791.0, "close_time": 1762545599999, "quote_volume": 29332.79286, "trades": 462, "taker_buy_base": 391092.0, "taker_buy_quote": 15635.22391 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.04056, "high": 0.0407, "low": 0.04013, "close": 0.04017, "volume": 162478.0, "close_time": 1762559999999, "quote_volume": 6568.90715, "trades": 168, "taker_buy_base": 116916.0, "taker_buy_quote": 4729.84765 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.04024, "high": 0.04101, "low": 0.03973, "close": 0.04006, "volume": 430129.0, "close_time": 1762574399999, "quote_volume": 17288.07062, "trades": 333, "taker_buy_base": 213501.0, "taker_buy_quote": 8583.83448 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.04019, "high": 0.04187, "low": 0.03963, "close": 0.0414, "volume": 2019322.0, "close_time": 1762588799999, "quote_volume": 82933.51484, "trades": 1691, "taker_buy_base": 964484.0, "taker_buy_quote": 39596.50981 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.04143, "high": 0.04168, "low": 0.03957, "close": 0.04084, "volume": 3257858.0, "close_time": 1762603199999, "quote_volume": 132377.77217, "trades": 1126, "taker_buy_base": 1574620.0, "taker_buy_quote": 64053.8717 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.04081, "high": 0.041, "low": 0.03884, "close": 0.03919, "volume": 850795.0, "close_time": 1762617599999, "quote_volume": 33928.80949, "trades": 629, "taker_buy_base": 453657.0, "taker_buy_quote": 18137.351 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.03906, "high": 0.03979, "low": 0.0388, "close": 0.03953, "volume": 774391.0, "close_time": 1762631999999, "quote_volume": 30400.4229, "trades": 344, "taker_buy_base": 380912.0, "taker_buy_quote": 14958.08516 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.03947, "high": 0.04022, "low": 0.03936, "close": 0.04001, "volume": 415819.0, "close_time": 1762646399999, "quote_volume": 16585.71509, "trades": 173, "taker_buy_base": 194846.0, "taker_buy_quote": 7771.51221 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.03996, "high": 0.03997, "low": 0.0382, "close": 0.03854, "volume": 667312.0, "close_time": 1762660799999, "quote_volume": 26157.31412, "trades": 285, "taker_buy_base": 495764.0, "taker_buy_quote": 19472.13217 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0385, "high": 0.03927, "low": 0.0385, "close": 0.03901, "volume": 429916.0, "close_time": 1762675199999, "quote_volume": 16717.24931, "trades": 221, "taker_buy_base": 233870.0, "taker_buy_quote": 9081.58388 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.03908, "high": 0.03987, "low": 0.03877, "close": 0.03977, "volume": 686425.0, "close_time": 1762689599999, "quote_volume": 26916.18324, "trades": 327, "taker_buy_base": 396886.0, "taker_buy_quote": 15565.49281 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.03966, "high": 0.04039, "low": 0.03939, "close": 0.04033, "volume": 906913.0, "close_time": 1762703999999, "quote_volume": 36181.28778, "trades": 496, "taker_buy_base": 436539.0, "taker_buy_quote": 17426.60961 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.04029, "high": 0.04071, "low": 0.04005, "close": 0.04068, "volume": 466942.0, "close_time": 1762718399999, "quote_volume": 18861.45103, "trades": 227, "taker_buy_base": 246528.0, "taker_buy_quote": 9951.77379 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.04073, "high": 0.04073, "low": 0.03982, "close": 0.03999, "volume": 420115.0, "close_time": 1762732799999, "quote_volume": 16937.52967, "trades": 307, "taker_buy_base": 210638.0, "taker_buy_quote": 8497.35891 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.03975, "high": 0.04086, "low": 0.03975, "close": 0.04064, "volume": 308946.0, "close_time": 1762747199999, "quote_volume": 12518.65391, "trades": 302, "taker_buy_base": 236076.0, "taker_buy_quote": 9562.5251 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.04064, "high": 0.04092, "low": 0.04017, "close": 0.04041, "volume": 293467.0, "close_time": 1762761599999, "quote_volume": 11883.74285, "trades": 296, "taker_buy_base": 193368.0, "taker_buy_quote": 7827.08792 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.04041, "high": 0.0412, "low": 0.03997, "close": 0.04069, "volume": 193508.0, "close_time": 1762775999999, "quote_volume": 7844.42454, "trades": 331, "taker_buy_base": 117002.0, "taker_buy_quote": 4737.0934 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0407, "high": 0.04138, "low": 0.04009, "close": 0.0406, "volume": 227572.0, "close_time": 1762790399999, "quote_volume": 9270.25556, "trades": 473, "taker_buy_base": 145009.0, "taker_buy_quote": 5908.46737 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.04062, "high": 0.04082, "low": 0.04013, "close": 0.0406, "volume": 178622.0, "close_time": 1762804799999, "quote_volume": 7203.43608, "trades": 226, "taker_buy_base": 94103.0, "taker_buy_quote": 3804.04121 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.04053, "high": 0.04093, "low": 0.03983, "close": 0.04048, "volume": 168206.0, "close_time": 1762819199999, "quote_volume": 6770.58621, "trades": 550, "taker_buy_base": 89340.0, "taker_buy_quote": 3611.4987 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.04055, "high": 0.04095, "low": 0.04024, "close": 0.04086, "volume": 85633.0, "close_time": 1762833599999, "quote_volume": 3471.99576, "trades": 92, "taker_buy_base": 14391.0, "taker_buy_quote": 584.94485 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.04068, "high": 0.04068, "low": 0.0393, "close": 0.03932, "volume": 113402.0, "close_time": 1762847999999, "quote_volume": 4528.5353, "trades": 167, "taker_buy_base": 43842.0, "taker_buy_quote": 1741.87168 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.03925, "high": 0.04009, "low": 0.03902, "close": 0.03987, "volume": 57231.0, "close_time": 1762862399999, "quote_volume": 2267.57346, "trades": 75, "taker_buy_base": 44799.0, "taker_buy_quote": 1779.37458 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0402, "high": 0.04042, "low": 0.03974, "close": 0.04008, "volume": 170528.0, "close_time": 1762876799999, "quote_volume": 6826.50563, "trades": 115, "taker_buy_base": 102472.0, "taker_buy_quote": 4097.9204 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0401, "high": 0.04019, "low": 0.03902, "close": 0.03906, "volume": 18742.0, "close_time": 1762891199999, "quote_volume": 742.40692, "trades": 57, "taker_buy_base": 3805.0, "taker_buy_quote": 151.23641 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.03901, "high": 0.03911, "low": 0.03834, "close": 0.03852, "volume": 209641.0, "close_time": 1762905599999, "quote_volume": 8133.36817, "trades": 133, "taker_buy_base": 45672.0, "taker_buy_quote": 1768.80156 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.03852, "high": 0.0391, "low": 0.03833, "close": 0.0388, "volume": 88942.0, "close_time": 1762919999999, "quote_volume": 3453.46266, "trades": 100, "taker_buy_base": 20245.0, "taker_buy_quote": 784.76185 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.03882, "high": 0.03925, "low": 0.03879, "close": 0.03879, "volume": 221722.0, "close_time": 1762934399999, "quote_volume": 8684.4696, "trades": 134, "taker_buy_base": 208667.0, "taker_buy_quote": 8175.10738 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.03887, "high": 0.03984, "low": 0.03887, "close": 0.03981, "volume": 67196.0, "close_time": 1762948799999, "quote_volume": 2650.61079, "trades": 127, "taker_buy_base": 32587.0, "taker_buy_quote": 1282.18368 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.03986, "high": 0.03998, "low": 0.03803, "close": 0.03813, "volume": 423853.0, "close_time": 1762963199999, "quote_volume": 16592.71378, "trades": 662, "taker_buy_base": 87299.0, "taker_buy_quote": 3430.16557 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.03817, "high": 0.03822, "low": 0.03721, "close": 0.03758, "volume": 176082.0, "close_time": 1762977599999, "quote_volume": 6614.91947, "trades": 459, "taker_buy_base": 84416.0, "taker_buy_quote": 3174.89532 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.03745, "high": 0.03836, "low": 0.03745, "close": 0.03788, "volume": 84260.0, "close_time": 1762991999999, "quote_volume": 3204.91546, "trades": 138, "taker_buy_base": 52796.0, "taker_buy_quote": 2008.06026 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.03789, "high": 0.041, "low": 0.03788, "close": 0.03877, "volume": 666308.0, "close_time": 1763006399999, "quote_volume": 26048.7673, "trades": 1294, "taker_buy_base": 352240.0, "taker_buy_quote": 13875.27649 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.03867, "high": 0.03908, "low": 0.03859, "close": 0.03878, "volume": 485602.0, "close_time": 1763020799999, "quote_volume": 18935.70269, "trades": 129, "taker_buy_base": 15011.0, "taker_buy_quote": 583.78803 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.03879, "high": 0.03913, "low": 0.03837, "close": 0.0387, "volume": 244611.0, "close_time": 1763035199999, "quote_volume": 9420.09475, "trades": 176, "taker_buy_base": 18178.0, "taker_buy_quote": 703.52826 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.03865, "high": 0.03895, "low": 0.03796, "close": 0.03848, "volume": 152722.0, "close_time": 1763049599999, "quote_volume": 5876.84135, "trades": 305, "taker_buy_base": 69575.0, "taker_buy_quote": 2681.0867 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.03846, "high": 0.03878, "low": 0.03723, "close": 0.03739, "volume": 471415.0, "close_time": 1763063999999, "quote_volume": 17825.31172, "trades": 1322, "taker_buy_base": 264474.0, "taker_buy_quote": 9993.23861 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.03737, "high": 0.03809, "low": 0.0373, "close": 0.03788, "volume": 499300.0, "close_time": 1763078399999, "quote_volume": 18810.22821, "trades": 662, "taker_buy_base": 163378.0, "taker_buy_quote": 6154.52075 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03779, "high": 0.03809, "low": 0.03714, "close": 0.03719, "volume": 344356.0, "close_time": 1763092799999, "quote_volume": 13011.59892, "trades": 490, "taker_buy_base": 151022.0, "taker_buy_quote": 5706.82651 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03715, "high": 0.03793, "low": 0.03562, "close": 0.03776, "volume": 915914.0, "close_time": 1763107199999, "quote_volume": 33765.16921, "trades": 880, "taker_buy_base": 441131.0, "taker_buy_quote": 16328.57123 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03739, "high": 0.03746, "low": 0.03651, "close": 0.03657, "volume": 421368.0, "close_time": 1763121599999, "quote_volume": 15596.75566, "trades": 358, "taker_buy_base": 232639.0, "taker_buy_quote": 8629.89958 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.03653, "high": 0.03746, "low": 0.03625, "close": 0.03728, "volume": 980806.0, "close_time": 1763135999999, "quote_volume": 35966.72407, "trades": 981, "taker_buy_base": 447771.0, "taker_buy_quote": 16458.63604 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.03723, "high": 0.03768, "low": 0.03673, "close": 0.03695, "volume": 810467.0, "close_time": 1763150399999, "quote_volume": 30169.86227, "trades": 978, "taker_buy_base": 406409.0, "taker_buy_quote": 15147.336 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.03702, "high": 0.03758, "low": 0.03603, "close": 0.03656, "volume": 505099.0, "close_time": 1763164799999, "quote_volume": 18595.52557, "trades": 505, "taker_buy_base": 307386.0, "taker_buy_quote": 11342.99017 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03656, "high": 0.03751, "low": 0.03654, "close": 0.03744, "volume": 437910.0, "close_time": 1763179199999, "quote_volume": 16278.73401, "trades": 971, "taker_buy_base": 271509.0, "taker_buy_quote": 10094.24977 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.03747, "high": 0.03747, "low": 0.037, "close": 0.03701, "volume": 104337.0, "close_time": 1763193599999, "quote_volume": 3880.12242, "trades": 235, "taker_buy_base": 50307.0, "taker_buy_quote": 1867.10888 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.037, "high": 0.03716, "low": 0.03646, "close": 0.03656, "volume": 102473.0, "close_time": 1763207999999, "quote_volume": 3769.43224, "trades": 204, "taker_buy_base": 43972.0, "taker_buy_quote": 1623.43031 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03661, "high": 0.03709, "low": 0.03653, "close": 0.03684, "volume": 74672.0, "close_time": 1763222399999, "quote_volume": 2755.58763, "trades": 192, "taker_buy_base": 29859.0, "taker_buy_quote": 1102.41035 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.03682, "high": 0.03719, "low": 0.0365, "close": 0.03707, "volume": 79801.0, "close_time": 1763236799999, "quote_volume": 2958.79896, "trades": 205, "taker_buy_base": 77129.0, "taker_buy_quote": 2860.18746 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.03693, "high": 0.03712, "low": 0.03662, "close": 0.03712, "volume": 314640.0, "close_time": 1763251199999, "quote_volume": 11606.20686, "trades": 238, "taker_buy_base": 8587.0, "taker_buy_quote": 317.3113 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03683, "high": 0.03787, "low": 0.03652, "close": 0.03787, "volume": 80513.0, "close_time": 1763265599999, "quote_volume": 2996.8232, "trades": 187, "taker_buy_base": 58974.0, "taker_buy_quote": 2206.15214 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03785, "high": 0.04312, "low": 0.03756, "close": 0.03933, "volume": 2758267.0, "close_time": 1763279999999, "quote_volume": 109460.7973, "trades": 2721, "taker_buy_base": 1106183.0, "taker_buy_quote": 43629.67755 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.03935, "high": 0.03961, "low": 0.03821, "close": 0.03866, "volume": 525809.0, "close_time": 1763294399999, "quote_volume": 20481.95666, "trades": 967, "taker_buy_base": 313606.0, "taker_buy_quote": 12224.28451 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.03865, "high": 0.0388, "low": 0.03775, "close": 0.0378, "volume": 251220.0, "close_time": 1763308799999, "quote_volume": 9603.8774, "trades": 337, "taker_buy_base": 81788.0, "taker_buy_quote": 3139.53797 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.03784, "high": 0.0409, "low": 0.03782, "close": 0.03937, "volume": 4054762.0, "close_time": 1763323199999, "quote_volume": 159699.22728, "trades": 3124, "taker_buy_base": 836893.0, "taker_buy_quote": 32837.28713 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0392, "high": 0.04052, "low": 0.03878, "close": 0.0401, "volume": 788528.0, "close_time": 1763337599999, "quote_volume": 31173.49899, "trades": 1482, "taker_buy_base": 482426.0, "taker_buy_quote": 19145.29544 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.04013, "high": 0.04128, "low": 0.03975, "close": 0.04052, "volume": 1400966.0, "close_time": 1763351999999, "quote_volume": 57000.87068, "trades": 1542, "taker_buy_base": 779360.0, "taker_buy_quote": 31750.32887 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.04045, "high": 0.0405, "low": 0.03909, "close": 0.03932, "volume": 696452.0, "close_time": 1763366399999, "quote_volume": 27659.61615, "trades": 592, "taker_buy_base": 376499.0, "taker_buy_quote": 14951.29066 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.03939, "high": 0.03954, "low": 0.03882, "close": 0.03893, "volume": 578836.0, "close_time": 1763380799999, "quote_volume": 22625.82093, "trades": 195, "taker_buy_base": 164957.0, "taker_buy_quote": 6456.23331 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03885, "high": 0.0411, "low": 0.03745, "close": 0.03947, "volume": 2596194.0, "close_time": 1763395199999, "quote_volume": 99005.17097, "trades": 1795, "taker_buy_base": 1994990.0, "taker_buy_quote": 76004.48097 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0395, "high": 0.0395, "low": 0.03851, "close": 0.03874, "volume": 330530.0, "close_time": 1763409599999, "quote_volume": 12845.06306, "trades": 467, "taker_buy_base": 156310.0, "taker_buy_quote": 6066.73091 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.03882, "high": 0.0392, "low": 0.03817, "close": 0.03881, "volume": 153231.0, "close_time": 1763423999999, "quote_volume": 5929.71199, "trades": 224, "taker_buy_base": 83249.0, "taker_buy_quote": 3228.63032 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03865, "high": 0.03912, "low": 0.03793, "close": 0.03891, "volume": 210399.0, "close_time": 1763438399999, "quote_volume": 8118.8233, "trades": 307, "taker_buy_base": 87955.0, "taker_buy_quote": 3396.64995 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.03891, "high": 0.03916, "low": 0.03795, "close": 0.03854, "volume": 173984.0, "close_time": 1763452799999, "quote_volume": 6714.89988, "trades": 186, "taker_buy_base": 85432.0, "taker_buy_quote": 3290.56646 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0384, "high": 0.03864, "low": 0.03758, "close": 0.03766, "volume": 253443.0, "close_time": 1763467199999, "quote_volume": 9622.08643, "trades": 275, "taker_buy_base": 180461.0, "taker_buy_quote": 6844.42573 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.03764, "high": 0.03864, "low": 0.0374, "close": 0.03848, "volume": 831243.0, "close_time": 1763481599999, "quote_volume": 31973.27227, "trades": 690, "taker_buy_base": 101450.0, "taker_buy_quote": 3855.57394 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.03845, "high": 0.03946, "low": 0.03833, "close": 0.03862, "volume": 153308.0, "close_time": 1763495999999, "quote_volume": 5927.83951, "trades": 349, "taker_buy_base": 95763.0, "taker_buy_quote": 3711.20926 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.03865, "high": 0.03878, "low": 0.03822, "close": 0.03853, "volume": 346791.0, "close_time": 1763510399999, "quote_volume": 13272.35998, "trades": 76, "taker_buy_base": 328310.0, "taker_buy_quote": 12564.15868 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03849, "high": 0.03855, "low": 0.03804, "close": 0.03804, "volume": 71384.0, "close_time": 1763524799999, "quote_volume": 2735.45668, "trades": 92, "taker_buy_base": 29587.0, "taker_buy_quote": 1134.77451 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.03804, "high": 0.03807, "low": 0.03683, "close": 0.03787, "volume": 427734.0, "close_time": 1763539199999, "quote_volume": 16019.54746, "trades": 841, "taker_buy_base": 91375.0, "taker_buy_quote": 3412.15015 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.03785, "high": 0.03795, "low": 0.03747, "close": 0.03763, "volume": 119859.0, "close_time": 1763553599999, "quote_volume": 4514.80645, "trades": 121, "taker_buy_base": 114339.0, "taker_buy_quote": 4306.98657 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.03769, "high": 0.03862, "low": 0.03762, "close": 0.03766, "volume": 263385.0, "close_time": 1763567999999, "quote_volume": 9983.23717, "trades": 260, "taker_buy_base": 185907.0, "taker_buy_quote": 7046.20398 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0376, "high": 0.03791, "low": 0.03693, "close": 0.03787, "volume": 233079.0, "close_time": 1763582399999, "quote_volume": 8741.13026, "trades": 334, "taker_buy_base": 121834.0, "taker_buy_quote": 4569.33425 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.03776, "high": 0.03945, "low": 0.03776, "close": 0.03945, "volume": 214187.0, "close_time": 1763596799999, "quote_volume": 8278.76661, "trades": 259, "taker_buy_base": 134691.0, "taker_buy_quote": 5215.8752 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.03922, "high": 0.04158, "low": 0.03905, "close": 0.04067, "volume": 537391.0, "close_time": 1763611199999, "quote_volume": 21746.18836, "trades": 574, "taker_buy_base": 251505.0, "taker_buy_quote": 10138.4736 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.04082, "high": 0.04314, "low": 0.04039, "close": 0.04155, "volume": 1502293.0, "close_time": 1763625599999, "quote_volume": 63298.04643, "trades": 1970, "taker_buy_base": 512616.0, "taker_buy_quote": 21691.40706 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0416, "high": 0.04425, "low": 0.04149, "close": 0.04243, "volume": 4682035.0, "close_time": 1763639999999, "quote_volume": 199658.44663, "trades": 4806, "taker_buy_base": 2073386.0, "taker_buy_quote": 88507.8107 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.04238, "high": 0.04546, "low": 0.04142, "close": 0.04147, "volume": 2852241.0, "close_time": 1763654399999, "quote_volume": 124031.0782, "trades": 3603, "taker_buy_base": 1442204.0, "taker_buy_quote": 62601.21831 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.04138, "high": 0.04138, "low": 0.03971, "close": 0.04017, "volume": 790021.0, "close_time": 1763668799999, "quote_volume": 31958.94494, "trades": 686, "taker_buy_base": 455228.0, "taker_buy_quote": 18425.48219 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.04, "high": 0.04068, "low": 0.0394, "close": 0.03944, "volume": 448611.0, "close_time": 1763683199999, "quote_volume": 17983.43319, "trades": 324, "taker_buy_base": 223267.0, "taker_buy_quote": 8935.94558 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.03955, "high": 0.04147, "low": 0.03861, "close": 0.03887, "volume": 762280.0, "close_time": 1763697599999, "quote_volume": 30717.46639, "trades": 1014, "taker_buy_base": 293080.0, "taker_buy_quote": 11851.09105 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0389, "high": 0.03906, "low": 0.03542, "close": 0.03662, "volume": 693971.0, "close_time": 1763711999999, "quote_volume": 25988.40485, "trades": 817, "taker_buy_base": 457210.0, "taker_buy_quote": 17061.10183 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.03663, "high": 0.03742, "low": 0.03593, "close": 0.03594, "volume": 349543.0, "close_time": 1763726399999, "quote_volume": 12835.67018, "trades": 478, "taker_buy_base": 197886.0, "taker_buy_quote": 7279.29435 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.03586, "high": 0.0373, "low": 0.0352, "close": 0.03603, "volume": 891177.0, "close_time": 1763740799999, "quote_volume": 32357.67613, "trades": 1104, "taker_buy_base": 317567.0, "taker_buy_quote": 11522.31546 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.03608, "high": 0.03739, "low": 0.03563, "close": 0.03708, "volume": 374297.0, "close_time": 1763755199999, "quote_volume": 13683.73289, "trades": 617, "taker_buy_base": 150919.0, "taker_buy_quote": 5520.22006 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0371, "high": 0.03715, "low": 0.03581, "close": 0.0368, "volume": 130468.0, "close_time": 1763769599999, "quote_volume": 4784.69857, "trades": 269, "taker_buy_base": 74333.0, "taker_buy_quote": 2729.28116 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.03682, "high": 0.03798, "low": 0.03632, "close": 0.03665, "volume": 808426.0, "close_time": 1763783999999, "quote_volume": 29969.97097, "trades": 1096, "taker_buy_base": 497532.0, "taker_buy_quote": 18457.6231 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.03666, "high": 0.03734, "low": 0.03618, "close": 0.03682, "volume": 322634.0, "close_time": 1763798399999, "quote_volume": 11859.61766, "trades": 569, "taker_buy_base": 156394.0, "taker_buy_quote": 5743.8685 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.03671, "high": 0.03872, "low": 0.03618, "close": 0.03797, "volume": 1442918.0, "close_time": 1763812799999, "quote_volume": 53940.79316, "trades": 2434, "taker_buy_base": 677549.0, "taker_buy_quote": 25256.71418 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.038, "high": 0.03958, "low": 0.03788, "close": 0.03897, "volume": 3883044.0, "close_time": 1763827199999, "quote_volume": 150462.45991, "trades": 5428, "taker_buy_base": 2015069.0, "taker_buy_quote": 78088.68161 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.03898, "high": 0.03899, "low": 0.03826, "close": 0.0386, "volume": 415879.0, "close_time": 1763841599999, "quote_volume": 16017.60445, "trades": 572, "taker_buy_base": 226268.0, "taker_buy_quote": 8718.56059 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.03857, "high": 0.03909, "low": 0.03813, "close": 0.03829, "volume": 250888.0, "close_time": 1763855999999, "quote_volume": 9631.87441, "trades": 388, "taker_buy_base": 174659.0, "taker_buy_quote": 6706.38054 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03838, "high": 0.03853, "low": 0.03773, "close": 0.03795, "volume": 696267.0, "close_time": 1763870399999, "quote_volume": 26539.70292, "trades": 532, "taker_buy_base": 321357.0, "taker_buy_quote": 12269.37201 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.03798, "high": 0.03839, "low": 0.03767, "close": 0.03794, "volume": 89170.0, "close_time": 1763884799999, "quote_volume": 3395.67915, "trades": 130, "taker_buy_base": 48820.0, "taker_buy_quote": 1862.06447 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.03801, "high": 0.03829, "low": 0.03774, "close": 0.03798, "volume": 185094.0, "close_time": 1763899199999, "quote_volume": 7037.16462, "trades": 179, "taker_buy_base": 102215.0, "taker_buy_quote": 3882.0117 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.03799, "high": 0.03828, "low": 0.03737, "close": 0.03764, "volume": 214471.0, "close_time": 1763913599999, "quote_volume": 8095.37454, "trades": 181, "taker_buy_base": 77957.0, "taker_buy_quote": 2948.00967 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.03758, "high": 0.03781, "low": 0.03742, "close": 0.03762, "volume": 268454.0, "close_time": 1763927999999, "quote_volume": 10091.84155, "trades": 135, "taker_buy_base": 163883.0, "taker_buy_quote": 6162.33188 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.03757, "high": 0.0376, "low": 0.03735, "close": 0.03736, "volume": 190028.0, "close_time": 1763942399999, "quote_volume": 7121.07109, "trades": 91, "taker_buy_base": 144442.0, "taker_buy_quote": 5412.66029 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03735, "high": 0.03783, "low": 0.03707, "close": 0.03732, "volume": 211288.0, "close_time": 1763956799999, "quote_volume": 7897.62497, "trades": 376, "taker_buy_base": 123740.0, "taker_buy_quote": 4626.54504 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.03732, "high": 0.03745, "low": 0.03679, "close": 0.03706, "volume": 117667.0, "close_time": 1763971199999, "quote_volume": 4361.57494, "trades": 156, "taker_buy_base": 56170.0, "taker_buy_quote": 2086.27163 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.03698, "high": 0.03797, "low": 0.03696, "close": 0.03767, "volume": 227731.0, "close_time": 1763985599999, "quote_volume": 8543.0375, "trades": 329, "taker_buy_base": 129035.0, "taker_buy_quote": 4816.08586 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.03766, "high": 0.03796, "low": 0.03713, "close": 0.03796, "volume": 362506.0, "close_time": 1763999999999, "quote_volume": 13626.98852, "trades": 498, "taker_buy_base": 194436.0, "taker_buy_quote": 7313.3547 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.03804, "high": 0.0394, "low": 0.03804, "close": 0.0393, "volume": 218977.0, "close_time": 1764014399999, "quote_volume": 8503.91473, "trades": 386, "taker_buy_base": 159635.0, "taker_buy_quote": 6206.48638 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.03932, "high": 0.03946, "low": 0.03876, "close": 0.03884, "volume": 268045.0, "close_time": 1764028799999, "quote_volume": 10501.92839, "trades": 278, "taker_buy_base": 107946.0, "taker_buy_quote": 4222.73284 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03882, "high": 0.03891, "low": 0.03841, "close": 0.03859, "volume": 103286.0, "close_time": 1764043199999, "quote_volume": 3992.19129, "trades": 126, "taker_buy_base": 77281.0, "taker_buy_quote": 2987.35051 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.03859, "high": 0.03879, "low": 0.03793, "close": 0.03812, "volume": 127784.0, "close_time": 1764057599999, "quote_volume": 4898.64557, "trades": 222, "taker_buy_base": 18682.0, "taker_buy_quote": 717.61934 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.03808, "high": 0.03864, "low": 0.03801, "close": 0.03856, "volume": 142831.0, "close_time": 1764071999999, "quote_volume": 5459.07454, "trades": 166, "taker_buy_base": 110129.0, "taker_buy_quote": 4208.34553 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.03858, "high": 0.03871, "low": 0.03781, "close": 0.03863, "volume": 381741.0, "close_time": 1764086399999, "quote_volume": 14608.34965, "trades": 768, "taker_buy_base": 173917.0, "taker_buy_quote": 6661.8474 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.03863, "high": 0.03935, "low": 0.03848, "close": 0.03907, "volume": 269714.0, "close_time": 1764100799999, "quote_volume": 10471.96875, "trades": 269, "taker_buy_base": 146865.0, "taker_buy_quote": 5717.6617 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.03916, "high": 0.03995, "low": 0.03901, "close": 0.03972, "volume": 551058.0, "close_time": 1764115199999, "quote_volume": 21761.17387, "trades": 590, "taker_buy_base": 255104.0, "taker_buy_quote": 10090.07352 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.03973, "high": 0.0404, "low": 0.03946, "close": 0.04018, "volume": 370284.0, "close_time": 1764129599999, "quote_volume": 14734.42257, "trades": 360, "taker_buy_base": 132562.0, "taker_buy_quote": 5280.03844 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.04022, "high": 0.04197, "low": 0.04001, "close": 0.04025, "volume": 1435479.0, "close_time": 1764143999999, "quote_volume": 58478.36345, "trades": 1160, "taker_buy_base": 495058.0, "taker_buy_quote": 20184.94154 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0403, "high": 0.04047, "low": 0.03933, "close": 0.03946, "volume": 294039.0, "close_time": 1764158399999, "quote_volume": 11703.7397, "trades": 251, "taker_buy_base": 214998.0, "taker_buy_quote": 8571.9864 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.03944, "high": 0.03985, "low": 0.03913, "close": 0.03964, "volume": 291945.0, "close_time": 1764172799999, "quote_volume": 11539.80275, "trades": 254, "taker_buy_base": 212427.0, "taker_buy_quote": 8391.71586 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.03979, "high": 0.04075, "low": 0.03976, "close": 0.04058, "volume": 196620.0, "close_time": 1764187199999, "quote_volume": 7951.663, "trades": 196, "taker_buy_base": 118175.0, "taker_buy_quote": 4790.48948 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.04049, "high": 0.04067, "low": 0.04022, "close": 0.04039, "volume": 47569.0, "close_time": 1764201599999, "quote_volume": 1924.99079, "trades": 63, "taker_buy_base": 32816.0, "taker_buy_quote": 1328.85636 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.04046, "high": 0.04312, "low": 0.03976, "close": 0.04004, "volume": 383396.0, "close_time": 1764215999999, "quote_volume": 15418.64787, "trades": 792, "taker_buy_base": 172828.0, "taker_buy_quote": 6964.95581 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.04005, "high": 0.0403, "low": 0.0396, "close": 0.03987, "volume": 361522.0, "close_time": 1764230399999, "quote_volume": 14424.66099, "trades": 220, "taker_buy_base": 197774.0, "taker_buy_quote": 7889.15824 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.03979, "high": 0.04059, "low": 0.03963, "close": 0.03999, "volume": 884404.0, "close_time": 1764244799999, "quote_volume": 35600.8291, "trades": 1465, "taker_buy_base": 630886.0, "taker_buy_quote": 25444.87067 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.03999, "high": 0.04014, "low": 0.03965, "close": 0.03979, "volume": 310303.0, "close_time": 1764259199999, "quote_volume": 12346.65618, "trades": 295, "taker_buy_base": 120733.0, "taker_buy_quote": 4815.00243 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.03982, "high": 0.04052, "low": 0.03982, "close": 0.04027, "volume": 52833.0, "close_time": 1764273599999, "quote_volume": 2121.73949, "trades": 102, "taker_buy_base": 33559.0, "taker_buy_quote": 1345.21417 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.04027, "high": 0.04067, "low": 0.03955, "close": 0.03977, "volume": 143473.0, "close_time": 1764287999999, "quote_volume": 5769.78184, "trades": 233, "taker_buy_base": 104639.0, "taker_buy_quote": 4207.79442 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03979, "high": 0.04007, "low": 0.03959, "close": 0.03969, "volume": 102248.0, "close_time": 1764302399999, "quote_volume": 4073.06527, "trades": 148, "taker_buy_base": 65039.0, "taker_buy_quote": 2591.47416 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.03973, "high": 0.03975, "low": 0.03923, "close": 0.03932, "volume": 461898.0, "close_time": 1764316799999, "quote_volume": 18209.87371, "trades": 327, "taker_buy_base": 124568.0, "taker_buy_quote": 4920.1032 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.03951, "high": 0.04013, "low": 0.03929, "close": 0.03952, "volume": 198645.0, "close_time": 1764331199999, "quote_volume": 7919.00405, "trades": 528, "taker_buy_base": 90741.0, "taker_buy_quote": 3618.41201 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.03956, "high": 0.03977, "low": 0.03924, "close": 0.03947, "volume": 185507.0, "close_time": 1764345599999, "quote_volume": 7339.19141, "trades": 454, "taker_buy_base": 103267.0, "taker_buy_quote": 4085.15631 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.03948, "high": 0.03948, "low": 0.03799, "close": 0.03851, "volume": 158537.0, "close_time": 1764359999999, "quote_volume": 6127.20778, "trades": 250, "taker_buy_base": 75491.0, "taker_buy_quote": 2908.31119 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.03851, "high": 0.03893, "low": 0.03835, "close": 0.03889, "volume": 115563.0, "close_time": 1764374399999, "quote_volume": 4467.61819, "trades": 119, "taker_buy_base": 75424.0, "taker_buy_quote": 2916.13282 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03896, "high": 0.03902, "low": 0.03861, "close": 0.03874, "volume": 72299.0, "close_time": 1764388799999, "quote_volume": 2806.56291, "trades": 109, "taker_buy_base": 46905.0, "taker_buy_quote": 1819.54299 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03885, "high": 0.03892, "low": 0.03835, "close": 0.03861, "volume": 53669.0, "close_time": 1764403199999, "quote_volume": 2071.72209, "trades": 116, "taker_buy_base": 36380.0, "taker_buy_quote": 1404.72523 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0386, "high": 0.03894, "low": 0.03828, "close": 0.0389, "volume": 61678.0, "close_time": 1764417599999, "quote_volume": 2380.00706, "trades": 93, "taker_buy_base": 17286.0, "taker_buy_quote": 666.12812 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.03897, "high": 0.03897, "low": 0.03855, "close": 0.03876, "volume": 235973.0, "close_time": 1764431999999, "quote_volume": 9128.58655, "trades": 307, "taker_buy_base": 167380.0, "taker_buy_quote": 6476.82534 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03869, "high": 0.03869, "low": 0.03818, "close": 0.03859, "volume": 162775.0, "close_time": 1764446399999, "quote_volume": 6255.53581, "trades": 649, "taker_buy_base": 112160.0, "taker_buy_quote": 4312.3361 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.03863, "high": 0.03941, "low": 0.03857, "close": 0.03869, "volume": 58971.0, "close_time": 1764460799999, "quote_volume": 2300.02496, "trades": 120, "taker_buy_base": 22221.0, "taker_buy_quote": 866.82447 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03879, "high": 0.03906, "low": 0.03811, "close": 0.03833, "volume": 84478.0, "close_time": 1764475199999, "quote_volume": 3256.48491, "trades": 146, "taker_buy_base": 44297.0, "taker_buy_quote": 1706.30164 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03844, "high": 0.03855, "low": 0.03773, "close": 0.03801, "volume": 267113.0, "close_time": 1764489599999, "quote_volume": 10160.94976, "trades": 618, "taker_buy_base": 162559.0, "taker_buy_quote": 6187.44094 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.03803, "high": 0.03841, "low": 0.03786, "close": 0.03795, "volume": 152043.0, "close_time": 1764503999999, "quote_volume": 5790.62137, "trades": 277, "taker_buy_base": 66367.0, "taker_buy_quote": 2530.76316 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.03783, "high": 0.0386, "low": 0.03779, "close": 0.03842, "volume": 139059.0, "close_time": 1764518399999, "quote_volume": 5329.43493, "trades": 175, "taker_buy_base": 65848.0, "taker_buy_quote": 2526.35331 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.03849, "high": 0.03886, "low": 0.03839, "close": 0.03855, "volume": 155200.0, "close_time": 1764532799999, "quote_volume": 5992.92044, "trades": 162, "taker_buy_base": 94982.0, "taker_buy_quote": 3667.59447 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0387, "high": 0.0388, "low": 0.03839, "close": 0.03847, "volume": 150502.0, "close_time": 1764547199999, "quote_volume": 5787.47241, "trades": 59, "taker_buy_base": 127585.0, "taker_buy_quote": 4905.76342 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03842, "high": 0.03917, "low": 0.03642, "close": 0.03666, "volume": 1645106.0, "close_time": 1764561599999, "quote_volume": 61186.21357, "trades": 2594, "taker_buy_base": 858547.0, "taker_buy_quote": 31983.88153 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.03672, "high": 0.03672, "low": 0.03612, "close": 0.03635, "volume": 258365.0, "close_time": 1764575999999, "quote_volume": 9394.59606, "trades": 338, "taker_buy_base": 171304.0, "taker_buy_quote": 6230.03141 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0363, "high": 0.03667, "low": 0.0363, "close": 0.03647, "volume": 186833.0, "close_time": 1764590399999, "quote_volume": 6811.7697, "trades": 283, "taker_buy_base": 83643.0, "taker_buy_quote": 3049.58999 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.03648, "high": 0.03648, "low": 0.03538, "close": 0.03592, "volume": 591648.0, "close_time": 1764604799999, "quote_volume": 21239.97186, "trades": 883, "taker_buy_base": 286488.0, "taker_buy_quote": 10280.07912 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.03588, "high": 0.03682, "low": 0.03553, "close": 0.03589, "volume": 2388440.0, "close_time": 1764619199999, "quote_volume": 86165.78931, "trades": 3330, "taker_buy_base": 857504.0, "taker_buy_quote": 30965.68477 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.03587, "high": 0.03658, "low": 0.03587, "close": 0.03631, "volume": 836465.0, "close_time": 1764633599999, "quote_volume": 30367.23033, "trades": 805, "taker_buy_base": 348810.0, "taker_buy_quote": 12665.12569 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0363, "high": 0.0376, "low": 0.03529, "close": 0.03746, "volume": 1692244.0, "close_time": 1764647999999, "quote_volume": 60923.45846, "trades": 2401, "taker_buy_base": 867382.0, "taker_buy_quote": 31245.03765 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.03746, "high": 0.03782, "low": 0.0366, "close": 0.03718, "volume": 2692343.0, "close_time": 1764662399999, "quote_volume": 99826.12998, "trades": 4302, "taker_buy_base": 1408542.0, "taker_buy_quote": 52135.38834 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0371, "high": 0.03828, "low": 0.03661, "close": 0.03793, "volume": 1599619.0, "close_time": 1764676799999, "quote_volume": 59674.97248, "trades": 2061, "taker_buy_base": 970807.0, "taker_buy_quote": 36264.66371 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.03797, "high": 0.04007, "low": 0.03751, "close": 0.03997, "volume": 811303.0, "close_time": 1764691199999, "quote_volume": 31421.7861, "trades": 1160, "taker_buy_base": 456139.0, "taker_buy_quote": 17708.49195 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.03984, "high": 0.04071, "low": 0.0395, "close": 0.04019, "volume": 739409.0, "close_time": 1764705599999, "quote_volume": 29652.62613, "trades": 1110, "taker_buy_base": 296773.0, "taker_buy_quote": 11877.32836 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.04022, "high": 0.04022, "low": 0.03949, "close": 0.03968, "volume": 456447.0, "close_time": 1764719999999, "quote_volume": 18177.0374, "trades": 439, "taker_buy_base": 152884.0, "taker_buy_quote": 6083.75607 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03968, "high": 0.03985, "low": 0.03874, "close": 0.03874, "volume": 499632.0, "close_time": 1764734399999, "quote_volume": 19604.45358, "trades": 839, "taker_buy_base": 306443.0, "taker_buy_quote": 12048.34191 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.03871, "high": 0.03923, "low": 0.03862, "close": 0.03878, "volume": 255715.0, "close_time": 1764748799999, "quote_volume": 9941.46503, "trades": 123, "taker_buy_base": 151208.0, "taker_buy_quote": 5865.44701 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03886, "high": 0.03892, "low": 0.03833, "close": 0.03842, "volume": 89908.0, "close_time": 1764763199999, "quote_volume": 3478.79641, "trades": 137, "taker_buy_base": 53194.0, "taker_buy_quote": 2059.17923 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03849, "high": 0.03869, "low": 0.03752, "close": 0.0381, "volume": 192931.0, "close_time": 1764777599999, "quote_volume": 7360.57017, "trades": 330, "taker_buy_base": 104160.0, "taker_buy_quote": 3986.68898 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03833, "high": 0.0389, "low": 0.03804, "close": 0.03889, "volume": 75156.0, "close_time": 1764791999999, "quote_volume": 2891.83605, "trades": 94, "taker_buy_base": 51176.0, "taker_buy_quote": 1971.51045 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0389, "high": 0.03965, "low": 0.03864, "close": 0.03912, "volume": 398802.0, "close_time": 1764806399999, "quote_volume": 15638.39902, "trades": 144, "taker_buy_base": 296794.0, "taker_buy_quote": 11649.81337 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03915, "high": 0.03917, "low": 0.03822, "close": 0.03822, "volume": 170764.0, "close_time": 1764820799999, "quote_volume": 6592.61327, "trades": 217, "taker_buy_base": 78065.0, "taker_buy_quote": 3008.24428 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03822, "high": 0.03845, "low": 0.0381, "close": 0.03841, "volume": 440182.0, "close_time": 1764835199999, "quote_volume": 16899.39918, "trades": 239, "taker_buy_base": 38850.0, "taker_buy_quote": 1486.48586 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03849, "high": 0.03911, "low": 0.0384, "close": 0.03861, "volume": 416524.0, "close_time": 1764849599999, "quote_volume": 16098.81804, "trades": 233, "taker_buy_base": 360913.0, "taker_buy_quote": 13946.97948 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03846, "high": 0.03887, "low": 0.03809, "close": 0.03887, "volume": 81347.0, "close_time": 1764863999999, "quote_volume": 3133.47661, "trades": 104, "taker_buy_base": 52420.0, "taker_buy_quote": 2020.20072 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03852, "high": 0.03863, "low": 0.03744, "close": 0.03807, "volume": 100782.0, "close_time": 1764878399999, "quote_volume": 3838.37335, "trades": 102, "taker_buy_base": 49507.0, "taker_buy_quote": 1895.7742 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.038, "high": 0.0386, "low": 0.03796, "close": 0.0386, "volume": 66678.0, "close_time": 1764892799999, "quote_volume": 2545.23281, "trades": 77, "taker_buy_base": 60269.0, "taker_buy_quote": 2299.42625 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03871, "high": 0.03945, "low": 0.03831, "close": 0.0386, "volume": 150858.0, "close_time": 1764907199999, "quote_volume": 5854.27608, "trades": 329, "taker_buy_base": 74921.0, "taker_buy_quote": 2911.82596 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03879, "high": 0.03927, "low": 0.03868, "close": 0.03925, "volume": 129483.0, "close_time": 1764921599999, "quote_volume": 5059.34057, "trades": 144, "taker_buy_base": 69188.0, "taker_buy_quote": 2702.86801 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03922, "high": 0.03922, "low": 0.03814, "close": 0.0387, "volume": 53431.0, "close_time": 1764935999999, "quote_volume": 2060.0499, "trades": 109, "taker_buy_base": 29001.0, "taker_buy_quote": 1112.66865 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03864, "high": 0.03884, "low": 0.03816, "close": 0.0383, "volume": 47993.0, "close_time": 1764950399999, "quote_volume": 1846.91245, "trades": 95, "taker_buy_base": 20240.0, "taker_buy_quote": 778.58239 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0382, "high": 0.0382, "low": 0.03682, "close": 0.03741, "volume": 103248.0, "close_time": 1764964799999, "quote_volume": 3847.63282, "trades": 160, "taker_buy_base": 25554.0, "taker_buy_quote": 953.46935 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03739, "high": 0.03769, "low": 0.03726, "close": 0.03769, "volume": 45595.0, "close_time": 1764979199999, "quote_volume": 1706.57058, "trades": 81, "taker_buy_base": 24371.0, "taker_buy_quote": 912.08711 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03763, "high": 0.03835, "low": 0.03733, "close": 0.03835, "volume": 245086.0, "close_time": 1764993599999, "quote_volume": 9273.04796, "trades": 613, "taker_buy_base": 124830.0, "taker_buy_quote": 4740.15845 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.03847, "high": 0.03848, "low": 0.0379, "close": 0.03828, "volume": 52287.0, "close_time": 1765007999999, "quote_volume": 1998.09644, "trades": 129, "taker_buy_base": 25797.0, "taker_buy_quote": 988.39916 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03825, "high": 0.0383, "low": 0.038, "close": 0.03814, "volume": 36396.0, "close_time": 1765022399999, "quote_volume": 1387.188, "trades": 59, "taker_buy_base": 6683.0, "taker_buy_quote": 255.21517 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03807, "high": 0.03817, "low": 0.03762, "close": 0.03798, "volume": 58922.0, "close_time": 1765036799999, "quote_volume": 2237.64658, "trades": 63, "taker_buy_base": 18403.0, "taker_buy_quote": 697.78922 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03816, "high": 0.03816, "low": 0.03758, "close": 0.03761, "volume": 23599.0, "close_time": 1765051199999, "quote_volume": 893.98271, "trades": 28, "taker_buy_base": 7703.0, "taker_buy_quote": 290.2746 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03773, "high": 0.03792, "low": 0.03771, "close": 0.03783, "volume": 13009.0, "close_time": 1765065599999, "quote_volume": 491.31059, "trades": 25, "taker_buy_base": 6043.0, "taker_buy_quote": 228.30081 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0377, "high": 0.0381, "low": 0.0377, "close": 0.03809, "volume": 33698.0, "close_time": 1765079999999, "quote_volume": 1277.99745, "trades": 47, "taker_buy_base": 28164.0, "taker_buy_quote": 1068.78655 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03806, "high": 0.03813, "low": 0.03792, "close": 0.03792, "volume": 23399.0, "close_time": 1765094399999, "quote_volume": 891.2543, "trades": 32, "taker_buy_base": 19823.0, "taker_buy_quote": 755.28356 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03789, "high": 0.0388, "low": 0.03746, "close": 0.03755, "volume": 148200.0, "close_time": 1765108799999, "quote_volume": 5643.68275, "trades": 225, "taker_buy_base": 63520.0, "taker_buy_quote": 2423.85208 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03755, "high": 0.03846, "low": 0.03691, "close": 0.03831, "volume": 210472.0, "close_time": 1765123199999, "quote_volume": 7884.44001, "trades": 323, "taker_buy_base": 79595.0, "taker_buy_quote": 2995.93692 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03829, "high": 0.04148, "low": 0.03828, "close": 0.04021, "volume": 2650719.0, "close_time": 1765137599999, "quote_volume": 107020.81506, "trades": 2794, "taker_buy_base": 896651.0, "taker_buy_quote": 36159.24235 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.04024, "high": 0.04051, "low": 0.03861, "close": 0.03937, "volume": 686130.0, "close_time": 1765151999999, "quote_volume": 27181.81075, "trades": 921, "taker_buy_base": 374034.0, "taker_buy_quote": 14864.21788 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03936, "high": 0.03936, "low": 0.0385, "close": 0.03898, "volume": 159068.0, "close_time": 1765166399999, "quote_volume": 6202.24548, "trades": 249, "taker_buy_base": 75057.0, "taker_buy_quote": 2928.5052 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03895, "high": 0.03924, "low": 0.03881, "close": 0.03905, "volume": 242182.0, "close_time": 1765180799999, "quote_volume": 9447.03398, "trades": 164, "taker_buy_base": 188000.0, "taker_buy_quote": 7336.66923 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03891, "high": 0.03979, "low": 0.03891, "close": 0.03935, "volume": 138589.0, "close_time": 1765195199999, "quote_volume": 5474.05814, "trades": 224, "taker_buy_base": 41581.0, "taker_buy_quote": 1643.84485 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.03933, "high": 0.03996, "low": 0.03885, "close": 0.03921, "volume": 316059.0, "close_time": 1765209599999, "quote_volume": 12452.28043, "trades": 376, "taker_buy_base": 127472.0, "taker_buy_quote": 5045.71437 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03921, "high": 0.04088, "low": 0.0391, "close": 0.04081, "volume": 220984.0, "close_time": 1765223999999, "quote_volume": 8876.66207, "trades": 349, "taker_buy_base": 137991.0, "taker_buy_quote": 5534.70023 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.04069, "high": 0.0408, "low": 0.0399, "close": 0.04027, "volume": 254502.0, "close_time": 1765238399999, "quote_volume": 10249.91076, "trades": 296, "taker_buy_base": 144153.0, "taker_buy_quote": 5807.62369 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.04042, "high": 0.04049, "low": 0.03933, "close": 0.03967, "volume": 119453.0, "close_time": 1765252799999, "quote_volume": 4747.20136, "trades": 172, "taker_buy_base": 57645.0, "taker_buy_quote": 2285.10035 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03979, "high": 0.04001, "low": 0.03942, "close": 0.03974, "volume": 153238.0, "close_time": 1765267199999, "quote_volume": 6078.11755, "trades": 248, "taker_buy_base": 70629.0, "taker_buy_quote": 2805.40253 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03974, "high": 0.04111, "low": 0.03944, "close": 0.04028, "volume": 453872.0, "close_time": 1765281599999, "quote_volume": 18291.53099, "trades": 795, "taker_buy_base": 207793.0, "taker_buy_quote": 8348.093 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.04028, "high": 0.04077, "low": 0.03959, "close": 0.04041, "volume": 166752.0, "close_time": 1765295999999, "quote_volume": 6711.69116, "trades": 271, "taker_buy_base": 116332.0, "taker_buy_quote": 4678.35109 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.04047, "high": 0.04105, "low": 0.04007, "close": 0.04012, "volume": 248063.0, "close_time": 1765310399999, "quote_volume": 10104.91896, "trades": 486, "taker_buy_base": 147946.0, "taker_buy_quote": 6046.25544 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.04013, "high": 0.04027, "low": 0.03963, "close": 0.04017, "volume": 83741.0, "close_time": 1765324799999, "quote_volume": 3354.36002, "trades": 126, "taker_buy_base": 56538.0, "taker_buy_quote": 2267.18571 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0402, "high": 0.0402, "low": 0.03929, "close": 0.03954, "volume": 182660.0, "close_time": 1765339199999, "quote_volume": 7230.16005, "trades": 144, "taker_buy_base": 60861.0, "taker_buy_quote": 2417.11914 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03954, "high": 0.03962, "low": 0.03902, "close": 0.03905, "volume": 48799.0, "close_time": 1765353599999, "quote_volume": 1920.80597, "trades": 68, "taker_buy_base": 30991.0, "taker_buy_quote": 1219.76534 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03908, "high": 0.03936, "low": 0.03885, "close": 0.03912, "volume": 47499.0, "close_time": 1765367999999, "quote_volume": 1854.15224, "trades": 58, "taker_buy_base": 35233.0, "taker_buy_quote": 1376.01177 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03908, "high": 0.03976, "low": 0.03901, "close": 0.03936, "volume": 68608.0, "close_time": 1765382399999, "quote_volume": 2702.23558, "trades": 101, "taker_buy_base": 40979.0, "taker_buy_quote": 1611.02453 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03944, "high": 0.03974, "low": 0.03887, "close": 0.03959, "volume": 164022.0, "close_time": 1765396799999, "quote_volume": 6454.80484, "trades": 288, "taker_buy_base": 47999.0, "taker_buy_quote": 1891.06795 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03959, "high": 0.04023, "low": 0.03867, "close": 0.03889, "volume": 163099.0, "close_time": 1765411199999, "quote_volume": 6385.21504, "trades": 201, "taker_buy_base": 83772.0, "taker_buy_quote": 3285.20928 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03886, "high": 0.03886, "low": 0.03778, "close": 0.03785, "volume": 52457.0, "close_time": 1765425599999, "quote_volume": 2012.70868, "trades": 79, "taker_buy_base": 15755.0, "taker_buy_quote": 604.72667 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03782, "high": 0.03846, "low": 0.03782, "close": 0.03835, "volume": 51988.0, "close_time": 1765439999999, "quote_volume": 1992.01448, "trades": 119, "taker_buy_base": 44003.0, "taker_buy_quote": 1686.81898 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03837, "high": 0.03855, "low": 0.03799, "close": 0.03844, "volume": 64814.0, "close_time": 1765454399999, "quote_volume": 2484.39201, "trades": 120, "taker_buy_base": 33847.0, "taker_buy_quote": 1295.8886 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03845, "high": 0.03855, "low": 0.03724, "close": 0.03738, "volume": 440937.0, "close_time": 1765468799999, "quote_volume": 16723.26906, "trades": 212, "taker_buy_base": 82952.0, "taker_buy_quote": 3146.86864 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0374, "high": 0.03801, "low": 0.03702, "close": 0.03752, "volume": 67604.0, "close_time": 1765483199999, "quote_volume": 2533.23229, "trades": 113, "taker_buy_base": 42238.0, "taker_buy_quote": 1583.48643 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03759, "high": 0.03835, "low": 0.03747, "close": 0.03747, "volume": 73746.0, "close_time": 1765497599999, "quote_volume": 2787.26199, "trades": 140, "taker_buy_base": 30445.0, "taker_buy_quote": 1151.66053 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0375, "high": 0.03764, "low": 0.03566, "close": 0.03581, "volume": 417574.0, "close_time": 1765511999999, "quote_volume": 15225.5954, "trades": 351, "taker_buy_base": 118974.0, "taker_buy_quote": 4342.23294 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03581, "high": 0.0362, "low": 0.03566, "close": 0.03617, "volume": 202010.0, "close_time": 1765526399999, "quote_volume": 7256.84725, "trades": 169, "taker_buy_base": 40639.0, "taker_buy_quote": 1459.08346 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03611, "high": 0.0364, "low": 0.03594, "close": 0.03608, "volume": 490165.0, "close_time": 1765540799999, "quote_volume": 17736.60902, "trades": 230, "taker_buy_base": 106511.0, "taker_buy_quote": 3845.3864 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03606, "high": 0.03613, "low": 0.03483, "close": 0.0349, "volume": 361236.0, "close_time": 1765555199999, "quote_volume": 12896.99728, "trades": 255, "taker_buy_base": 182444.0, "taker_buy_quote": 6514.67768 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03511, "high": 0.03517, "low": 0.03449, "close": 0.03459, "volume": 293945.0, "close_time": 1765569599999, "quote_volume": 10244.23601, "trades": 251, "taker_buy_base": 104358.0, "taker_buy_quote": 3638.88939 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03471, "high": 0.03514, "low": 0.0347, "close": 0.03492, "volume": 71529.0, "close_time": 1765583999999, "quote_volume": 2500.75398, "trades": 93, "taker_buy_base": 37493.0, "taker_buy_quote": 1308.56968 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03494, "high": 0.03534, "low": 0.03492, "close": 0.03532, "volume": 32614.0, "close_time": 1765598399999, "quote_volume": 1146.71956, "trades": 36, "taker_buy_base": 28921.0, "taker_buy_quote": 1017.04221 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03532, "high": 0.03532, "low": 0.03366, "close": 0.03391, "volume": 727705.0, "close_time": 1765612799999, "quote_volume": 25050.85267, "trades": 611, "taker_buy_base": 216735.0, "taker_buy_quote": 7454.02966 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03393, "high": 0.03396, "low": 0.03262, "close": 0.03351, "volume": 1017854.0, "close_time": 1765627199999, "quote_volume": 33913.91589, "trades": 801, "taker_buy_base": 363859.0, "taker_buy_quote": 12099.60724 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03363, "high": 0.03395, "low": 0.03344, "close": 0.03385, "volume": 376664.0, "close_time": 1765641599999, "quote_volume": 12689.77223, "trades": 196, "taker_buy_base": 71958.0, "taker_buy_quote": 2422.39261 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03385, "high": 0.034, "low": 0.03375, "close": 0.034, "volume": 104368.0, "close_time": 1765655999999, "quote_volume": 3537.37794, "trades": 88, "taker_buy_base": 55824.0, "taker_buy_quote": 1894.24588 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03403, "high": 0.03435, "low": 0.03376, "close": 0.03393, "volume": 150765.0, "close_time": 1765670399999, "quote_volume": 5129.57147, "trades": 130, "taker_buy_base": 46638.0, "taker_buy_quote": 1585.5866 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03405, "high": 0.03543, "low": 0.03405, "close": 0.03424, "volume": 154890.0, "close_time": 1765684799999, "quote_volume": 5318.69824, "trades": 277, "taker_buy_base": 66056.0, "taker_buy_quote": 2271.19469 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03423, "high": 0.03424, "low": 0.03372, "close": 0.03386, "volume": 60079.0, "close_time": 1765699199999, "quote_volume": 2034.56031, "trades": 113, "taker_buy_base": 32445.0, "taker_buy_quote": 1099.07402 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03383, "high": 0.03397, "low": 0.03357, "close": 0.03382, "volume": 261264.0, "close_time": 1765713599999, "quote_volume": 8825.95267, "trades": 240, "taker_buy_base": 116354.0, "taker_buy_quote": 3932.53163 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03368, "high": 0.03384, "low": 0.03295, "close": 0.03306, "volume": 321435.0, "close_time": 1765727999999, "quote_volume": 10744.33961, "trades": 138, "taker_buy_base": 276353.0, "taker_buy_quote": 9237.73057 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.03295, "high": 0.03309, "low": 0.03246, "close": 0.03261, "volume": 56470.0, "close_time": 1765742399999, "quote_volume": 1847.61458, "trades": 88, "taker_buy_base": 24481.0, "taker_buy_quote": 798.9882 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03258, "high": 0.03274, "low": 0.03196, "close": 0.03225, "volume": 113167.0, "close_time": 1765756799999, "quote_volume": 3662.64186, "trades": 175, "taker_buy_base": 60500.0, "taker_buy_quote": 1958.94363 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03236, "high": 0.03278, "low": 0.03225, "close": 0.03249, "volume": 46574.0, "close_time": 1765771199999, "quote_volume": 1514.85068, "trades": 71, "taker_buy_base": 25955.0, "taker_buy_quote": 845.06526 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03251, "high": 0.03251, "low": 0.03211, "close": 0.03221, "volume": 215422.0, "close_time": 1765785599999, "quote_volume": 6945.9119, "trades": 156, "taker_buy_base": 176820.0, "taker_buy_quote": 5701.55427 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03223, "high": 0.03231, "low": 0.03084, "close": 0.03136, "volume": 289664.0, "close_time": 1765799999999, "quote_volume": 9130.79384, "trades": 237, "taker_buy_base": 86227.0, "taker_buy_quote": 2734.2889 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.03136, "high": 0.03174, "low": 0.03044, "close": 0.0308, "volume": 298410.0, "close_time": 1765814399999, "quote_volume": 9174.65943, "trades": 230, "taker_buy_base": 232272.0, "taker_buy_quote": 7132.11993 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.03077, "high": 0.03164, "low": 0.03017, "close": 0.03164, "volume": 118713.0, "close_time": 1765828799999, "quote_volume": 3667.80553, "trades": 210, "taker_buy_base": 78942.0, "taker_buy_quote": 2435.4571 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.03158, "high": 0.03188, "low": 0.03136, "close": 0.03162, "volume": 337446.0, "close_time": 1765843199999, "quote_volume": 10654.83575, "trades": 356, "taker_buy_base": 72563.0, "taker_buy_quote": 2290.26264 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.03161, "high": 0.03202, "low": 0.03133, "close": 0.03153, "volume": 180742.0, "close_time": 1765857599999, "quote_volume": 5725.50776, "trades": 257, "taker_buy_base": 82851.0, "taker_buy_quote": 2623.36416 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.03167, "high": 0.03167, "low": 0.03139, "close": 0.03139, "volume": 59451.0, "close_time": 1765871999999, "quote_volume": 1874.16892, "trades": 86, "taker_buy_base": 38751.0, "taker_buy_quote": 1222.85483 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0316, "high": 0.03253, "low": 0.0315, "close": 0.03209, "volume": 282266.0, "close_time": 1765886399999, "quote_volume": 9029.60085, "trades": 270, "taker_buy_base": 155641.0, "taker_buy_quote": 4999.22878 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.03207, "high": 0.03226, "low": 0.03133, "close": 0.03162, "volume": 342517.0, "close_time": 1765900799999, "quote_volume": 10892.25279, "trades": 348, "taker_buy_base": 95045.0, "taker_buy_quote": 3032.54109 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.03159, "high": 0.03159, "low": 0.03104, "close": 0.03124, "volume": 128830.0, "close_time": 1765915199999, "quote_volume": 4023.59168, "trades": 106, "taker_buy_base": 64876.0, "taker_buy_quote": 2028.41874 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.03121, "high": 0.03128, "low": 0.03108, "close": 0.03121, "volume": 32253.0, "close_time": 1765929599999, "quote_volume": 1005.09852, "trades": 74, "taker_buy_base": 23003.0, "taker_buy_quote": 717.01966 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03117, "high": 0.03122, "low": 0.02972, "close": 0.03002, "volume": 342696.0, "close_time": 1765943999999, "quote_volume": 10361.87614, "trades": 232, "taker_buy_base": 151231.0, "taker_buy_quote": 4537.31364 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.03007, "high": 0.03011, "low": 0.02938, "close": 0.0298, "volume": 382531.0, "close_time": 1765958399999, "quote_volume": 11403.33516, "trades": 181, "taker_buy_base": 88602.0, "taker_buy_quote": 2638.05308 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0297, "high": 0.02995, "low": 0.02949, "close": 0.02995, "volume": 34553.0, "close_time": 1765972799999, "quote_volume": 1024.98435, "trades": 51, "taker_buy_base": 26824.0, "taker_buy_quote": 796.45486 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.02998, "high": 0.0309, "low": 0.02976, "close": 0.02988, "volume": 151297.0, "close_time": 1765987199999, "quote_volume": 4577.96146, "trades": 214, "taker_buy_base": 81242.0, "taker_buy_quote": 2460.22263 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02984, "high": 0.03183, "low": 0.02955, "close": 0.03168, "volume": 377037.0, "close_time": 1766001599999, "quote_volume": 11653.84985, "trades": 473, "taker_buy_base": 239062.0, "taker_buy_quote": 7427.70483 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.03159, "high": 0.03326, "low": 0.03085, "close": 0.0326, "volume": 1200379.0, "close_time": 1766015999999, "quote_volume": 38566.40704, "trades": 1453, "taker_buy_base": 510494.0, "taker_buy_quote": 16481.49435 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.03255, "high": 0.03362, "low": 0.03181, "close": 0.03297, "volume": 1557147.0, "close_time": 1766030399999, "quote_volume": 50859.56519, "trades": 2229, "taker_buy_base": 674199.0, "taker_buy_quote": 22012.19458 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.03294, "high": 0.033, "low": 0.03101, "close": 0.0325, "volume": 844149.0, "close_time": 1766044799999, "quote_volume": 27095.51158, "trades": 1135, "taker_buy_base": 426578.0, "taker_buy_quote": 13717.33163 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.03256, "high": 0.03262, "low": 0.03151, "close": 0.03252, "volume": 921864.0, "close_time": 1766059199999, "quote_volume": 29466.70209, "trades": 1159, "taker_buy_base": 468051.0, "taker_buy_quote": 14972.43933 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0325, "high": 0.03556, "low": 0.03235, "close": 0.03302, "volume": 2881982.0, "close_time": 1766073599999, "quote_volume": 97886.55092, "trades": 3212, "taker_buy_base": 1271274.0, "taker_buy_quote": 43280.11202 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.03305, "high": 0.03348, "low": 0.03163, "close": 0.03209, "volume": 1353803.0, "close_time": 1766087999999, "quote_volume": 44003.1792, "trades": 1419, "taker_buy_base": 560651.0, "taker_buy_quote": 18254.83111 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.03214, "high": 0.03278, "low": 0.03142, "close": 0.03266, "volume": 511593.0, "close_time": 1766102399999, "quote_volume": 16445.16781, "trades": 697, "taker_buy_base": 221740.0, "taker_buy_quote": 7113.83208 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.03262, "high": 0.03374, "low": 0.0319, "close": 0.03299, "volume": 637991.0, "close_time": 1766116799999, "quote_volume": 20736.39869, "trades": 782, "taker_buy_base": 330524.0, "taker_buy_quote": 10716.20967 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.03295, "high": 0.03374, "low": 0.03228, "close": 0.03242, "volume": 702911.0, "close_time": 1766131199999, "quote_volume": 23114.21116, "trades": 579, "taker_buy_base": 264755.0, "taker_buy_quote": 8735.57939 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.03243, "high": 0.03441, "low": 0.0321, "close": 0.03405, "volume": 511705.0, "close_time": 1766145599999, "quote_volume": 16862.35341, "trades": 449, "taker_buy_base": 366206.0, "taker_buy_quote": 12042.02646 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0341, "high": 0.0349, "low": 0.03385, "close": 0.03455, "volume": 174162.0, "close_time": 1766159999999, "quote_volume": 5996.73727, "trades": 260, "taker_buy_base": 97040.0, "taker_buy_quote": 3342.86901 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.03462, "high": 0.03527, "low": 0.03436, "close": 0.03492, "volume": 621983.0, "close_time": 1766174399999, "quote_volume": 21625.82205, "trades": 535, "taker_buy_base": 162689.0, "taker_buy_quote": 5654.28874 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.03492, "high": 0.03507, "low": 0.03477, "close": 0.03498, "volume": 71815.0, "close_time": 1766188799999, "quote_volume": 2506.18584, "trades": 102, "taker_buy_base": 54452.0, "taker_buy_quote": 1901.13018 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03495, "high": 0.03563, "low": 0.03454, "close": 0.03509, "volume": 320722.0, "close_time": 1766203199999, "quote_volume": 11238.09403, "trades": 423, "taker_buy_base": 117437.0, "taker_buy_quote": 4130.39774 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.03505, "high": 0.0351, "low": 0.03448, "close": 0.03492, "volume": 90512.0, "close_time": 1766217599999, "quote_volume": 3156.38597, "trades": 116, "taker_buy_base": 50549.0, "taker_buy_quote": 1761.16108 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0349, "high": 0.03523, "low": 0.0349, "close": 0.03502, "volume": 31279.0, "close_time": 1766231999999, "quote_volume": 1096.1103, "trades": 59, "taker_buy_base": 22724.0, "taker_buy_quote": 796.55133 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0351, "high": 0.03514, "low": 0.03456, "close": 0.03466, "volume": 22459.0, "close_time": 1766246399999, "quote_volume": 781.53411, "trades": 37, "taker_buy_base": 4623.0, "taker_buy_quote": 161.18177 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.03465, "high": 0.03488, "low": 0.03465, "close": 0.0348, "volume": 19220.0, "close_time": 1766260799999, "quote_volume": 668.79666, "trades": 31, "taker_buy_base": 9382.0, "taker_buy_quote": 326.71554 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0348, "high": 0.03515, "low": 0.0348, "close": 0.03502, "volume": 26883.0, "close_time": 1766275199999, "quote_volume": 942.67277, "trades": 47, "taker_buy_base": 6409.0, "taker_buy_quote": 224.3376 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03513, "high": 0.03533, "low": 0.03449, "close": 0.03473, "volume": 26116.0, "close_time": 1766289599999, "quote_volume": 911.42958, "trades": 54, "taker_buy_base": 8104.0, "taker_buy_quote": 282.29648 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.03477, "high": 0.03498, "low": 0.03472, "close": 0.03498, "volume": 68408.0, "close_time": 1766303999999, "quote_volume": 2381.38016, "trades": 108, "taker_buy_base": 26028.0, "taker_buy_quote": 908.5897 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.03486, "high": 0.03511, "low": 0.0347, "close": 0.03474, "volume": 25723.0, "close_time": 1766318399999, "quote_volume": 897.28053, "trades": 51, "taker_buy_base": 14777.0, "taker_buy_quote": 514.99764 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.03481, "high": 0.03485, "low": 0.03401, "close": 0.03425, "volume": 61751.0, "close_time": 1766332799999, "quote_volume": 2116.0417, "trades": 107, "taker_buy_base": 35932.0, "taker_buy_quote": 1230.03127 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.03429, "high": 0.03508, "low": 0.03429, "close": 0.03508, "volume": 69874.0, "close_time": 1766347199999, "quote_volume": 2428.16439, "trades": 74, "taker_buy_base": 58731.0, "taker_buy_quote": 2041.077 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0351, "high": 0.03539, "low": 0.03472, "close": 0.03532, "volume": 277381.0, "close_time": 1766361599999, "quote_volume": 9712.75973, "trades": 129, "taker_buy_base": 214345.0, "taker_buy_quote": 7506.3485 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.03548, "high": 0.03603, "low": 0.03465, "close": 0.03539, "volume": 277612.0, "close_time": 1766375999999, "quote_volume": 9801.42521, "trades": 428, "taker_buy_base": 141662.0, "taker_buy_quote": 5007.98591 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.03537, "high": 0.0361, "low": 0.03537, "close": 0.03567, "volume": 102218.0, "close_time": 1766390399999, "quote_volume": 3656.50136, "trades": 116, "taker_buy_base": 43205.0, "taker_buy_quote": 1544.42393 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.03565, "high": 0.0381, "low": 0.03565, "close": 0.03692, "volume": 1277049.0, "close_time": 1766404799999, "quote_volume": 47441.28884, "trades": 1843, "taker_buy_base": 597482.0, "taker_buy_quote": 22247.66715 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.03686, "high": 0.03738, "low": 0.03599, "close": 0.03682, "volume": 604264.0, "close_time": 1766419199999, "quote_volume": 22178.92538, "trades": 882, "taker_buy_base": 260050.0, "taker_buy_quote": 9550.73152 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.03679, "high": 0.03692, "low": 0.03639, "close": 0.03692, "volume": 267648.0, "close_time": 1766433599999, "quote_volume": 9800.86011, "trades": 204, "taker_buy_base": 77090.0, "taker_buy_quote": 2823.09959 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.03694, "high": 0.03759, "low": 0.03687, "close": 0.03746, "volume": 645308.0, "close_time": 1766447999999, "quote_volume": 24060.22486, "trades": 346, "taker_buy_base": 168017.0, "taker_buy_quote": 6269.52229 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03741, "high": 0.03819, "low": 0.03729, "close": 0.03807, "volume": 204962.0, "close_time": 1766462399999, "quote_volume": 7699.90649, "trades": 240, "taker_buy_base": 85346.0, "taker_buy_quote": 3211.8434 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.03822, "high": 0.03845, "low": 0.03687, "close": 0.03764, "volume": 199054.0, "close_time": 1766476799999, "quote_volume": 7491.18409, "trades": 399, "taker_buy_base": 96106.0, "taker_buy_quote": 3614.98809 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.03759, "high": 0.03852, "low": 0.03675, "close": 0.03675, "volume": 352607.0, "close_time": 1766491199999, "quote_volume": 13350.92174, "trades": 442, "taker_buy_base": 192528.0, "taker_buy_quote": 7271.55386 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.03667, "high": 0.03759, "low": 0.03661, "close": 0.03739, "volume": 139922.0, "close_time": 1766505599999, "quote_volume": 5189.75179, "trades": 237, "taker_buy_base": 84945.0, "taker_buy_quote": 3151.0792 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.03738, "high": 0.03771, "low": 0.03697, "close": 0.03719, "volume": 94536.0, "close_time": 1766519999999, "quote_volume": 3519.26389, "trades": 197, "taker_buy_base": 46392.0, "taker_buy_quote": 1725.71479 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0372, "high": 0.03749, "low": 0.03666, "close": 0.0369, "volume": 103513.0, "close_time": 1766534399999, "quote_volume": 3834.23563, "trades": 287, "taker_buy_base": 47534.0, "taker_buy_quote": 1762.86542 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03701, "high": 0.03739, "low": 0.036, "close": 0.03629, "volume": 117521.0, "close_time": 1766548799999, "quote_volume": 4292.14636, "trades": 161, "taker_buy_base": 87261.0, "taker_buy_quote": 3187.91274 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.03632, "high": 0.03651, "low": 0.03604, "close": 0.03629, "volume": 41639.0, "close_time": 1766563199999, "quote_volume": 1509.40492, "trades": 82, "taker_buy_base": 25929.0, "taker_buy_quote": 941.13755 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.03634, "high": 0.03726, "low": 0.03633, "close": 0.03715, "volume": 69623.0, "close_time": 1766577599999, "quote_volume": 2564.75506, "trades": 106, "taker_buy_base": 51007.0, "taker_buy_quote": 1883.55064 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.03715, "high": 0.03768, "low": 0.03659, "close": 0.03719, "volume": 141702.0, "close_time": 1766591999999, "quote_volume": 5277.1954, "trades": 224, "taker_buy_base": 77706.0, "taker_buy_quote": 2908.5151 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.03718, "high": 0.03744, "low": 0.03712, "close": 0.03718, "volume": 33712.0, "close_time": 1766606399999, "quote_volume": 1254.28533, "trades": 70, "taker_buy_base": 21090.0, "taker_buy_quote": 784.32731 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.03721, "high": 0.03726, "low": 0.03704, "close": 0.03715, "volume": 32594.0, "close_time": 1766620799999, "quote_volume": 1210.21815, "trades": 58, "taker_buy_base": 16881.0, "taker_buy_quote": 626.81228 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03712, "high": 0.03712, "low": 0.03678, "close": 0.03702, "volume": 32958.0, "close_time": 1766635199999, "quote_volume": 1218.32228, "trades": 54, "taker_buy_base": 24790.0, "taker_buy_quote": 915.98793 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.03704, "high": 0.03708, "low": 0.0368, "close": 0.03701, "volume": 31300.0, "close_time": 1766649599999, "quote_volume": 1156.65453, "trades": 51, "taker_buy_base": 8683.0, "taker_buy_quote": 321.10165 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.03697, "high": 0.03708, "low": 0.03648, "close": 0.03676, "volume": 112729.0, "close_time": 1766663999999, "quote_volume": 4150.91412, "trades": 182, "taker_buy_base": 31384.0, "taker_buy_quote": 1154.47329 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.03675, "high": 0.03678, "low": 0.03638, "close": 0.03667, "volume": 41736.0, "close_time": 1766678399999, "quote_volume": 1523.26941, "trades": 84, "taker_buy_base": 36144.0, "taker_buy_quote": 1318.74071 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.03666, "high": 0.03675, "low": 0.03621, "close": 0.03638, "volume": 269916.0, "close_time": 1766692799999, "quote_volume": 9793.66285, "trades": 83, "taker_buy_base": 6257.0, "taker_buy_quote": 228.6857 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.03643, "high": 0.03655, "low": 0.03567, "close": 0.03571, "volume": 205189.0, "close_time": 1766707199999, "quote_volume": 7418.28724, "trades": 108, "taker_buy_base": 163520.0, "taker_buy_quote": 5904.1681 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.03569, "high": 0.03586, "low": 0.03482, "close": 0.03525, "volume": 158308.0, "close_time": 1766721599999, "quote_volume": 5589.58889, "trades": 176, "taker_buy_base": 48032.0, "taker_buy_quote": 1701.97829 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.03523, "high": 0.0364, "low": 0.03518, "close": 0.03542, "volume": 32457.0, "close_time": 1766735999999, "quote_volume": 1150.47004, "trades": 63, "taker_buy_base": 21597.0, "taker_buy_quote": 765.49816 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.03533, "high": 0.03557, "low": 0.03527, "close": 0.03557, "volume": 19513.0, "close_time": 1766750399999, "quote_volume": 689.64076, "trades": 42, "taker_buy_base": 7434.0, "taker_buy_quote": 262.87007 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.03561, "high": 0.03593, "low": 0.03517, "close": 0.03593, "volume": 80545.0, "close_time": 1766764799999, "quote_volume": 2867.66998, "trades": 105, "taker_buy_base": 27490.0, "taker_buy_quote": 976.66423 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.03595, "high": 0.03647, "low": 0.03581, "close": 0.03644, "volume": 28455.0, "close_time": 1766779199999, "quote_volume": 1025.59729, "trades": 65, "taker_buy_base": 19245.0, "taker_buy_quote": 692.6707 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.03647, "high": 0.03728, "low": 0.03645, "close": 0.03715, "volume": 109746.0, "close_time": 1766793599999, "quote_volume": 4061.68465, "trades": 137, "taker_buy_base": 64401.0, "taker_buy_quote": 2382.94699 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.03733, "high": 0.03761, "low": 0.03695, "close": 0.03727, "volume": 123274.0, "close_time": 1766807999999, "quote_volume": 4603.50857, "trades": 159, "taker_buy_base": 42501.0, "taker_buy_quote": 1586.16216 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.03734, "high": 0.03803, "low": 0.03732, "close": 0.03803, "volume": 29791.0, "close_time": 1766822399999, "quote_volume": 1120.17893, "trades": 68, "taker_buy_base": 20069.0, "taker_buy_quote": 755.67216 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.03803, "high": 0.03803, "low": 0.03736, "close": 0.03766, "volume": 66242.0, "close_time": 1766836799999, "quote_volume": 2496.16851, "trades": 88, "taker_buy_base": 29925.0, "taker_buy_quote": 1124.96119 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.03772, "high": 0.03783, "low": 0.03738, "close": 0.03783, "volume": 54735.0, "close_time": 1766851199999, "quote_volume": 2059.10373, "trades": 106, "taker_buy_base": 22670.0, "taker_buy_quote": 852.87654 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.03785, "high": 0.03804, "low": 0.03772, "close": 0.03774, "volume": 77981.0, "close_time": 1766865599999, "quote_volume": 2952.78616, "trades": 102, "taker_buy_base": 45211.0, "taker_buy_quote": 1712.74048 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.03777, "high": 0.03807, "low": 0.03768, "close": 0.03801, "volume": 41891.0, "close_time": 1766879999999, "quote_volume": 1587.84111, "trades": 67, "taker_buy_base": 22183.0, "taker_buy_quote": 842.1338 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03795, "high": 0.03798, "low": 0.03765, "close": 0.03767, "volume": 30811.0, "close_time": 1766894399999, "quote_volume": 1164.63184, "trades": 60, "taker_buy_base": 5791.0, "taker_buy_quote": 219.70925 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.03767, "high": 0.03777, "low": 0.0375, "close": 0.03751, "volume": 29447.0, "close_time": 1766908799999, "quote_volume": 1108.27084, "trades": 62, "taker_buy_base": 13288.0, "taker_buy_quote": 500.68932 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.03757, "high": 0.03777, "low": 0.03744, "close": 0.03765, "volume": 52885.0, "close_time": 1766923199999, "quote_volume": 1986.41927, "trades": 93, "taker_buy_base": 40932.0, "taker_buy_quote": 1537.86229 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.03763, "high": 0.03777, "low": 0.03757, "close": 0.03762, "volume": 36872.0, "close_time": 1766937599999, "quote_volume": 1390.61456, "trades": 28, "taker_buy_base": 4330.0, "taker_buy_quote": 163.14192 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.03758, "high": 0.0377, "low": 0.03703, "close": 0.03703, "volume": 84727.0, "close_time": 1766951999999, "quote_volume": 3163.8049, "trades": 85, "taker_buy_base": 60163.0, "taker_buy_quote": 2246.34541 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.03698, "high": 0.03716, "low": 0.03684, "close": 0.03716, "volume": 32860.0, "close_time": 1766966399999, "quote_volume": 1214.52895, "trades": 102, "taker_buy_base": 4690.0, "taker_buy_quote": 173.45998 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03714, "high": 0.03746, "low": 0.03702, "close": 0.03739, "volume": 27149.0, "close_time": 1766980799999, "quote_volume": 1011.69297, "trades": 63, "taker_buy_base": 22418.0, "taker_buy_quote": 835.50149 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.03739, "high": 0.03839, "low": 0.03734, "close": 0.03837, "volume": 98652.0, "close_time": 1766995199999, "quote_volume": 3722.34248, "trades": 109, "taker_buy_base": 51917.0, "taker_buy_quote": 1964.42541 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.03842, "high": 0.03863, "low": 0.03793, "close": 0.03818, "volume": 72285.0, "close_time": 1767009599999, "quote_volume": 2768.20615, "trades": 156, "taker_buy_base": 28911.0, "taker_buy_quote": 1108.98481 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.03813, "high": 0.03865, "low": 0.03749, "close": 0.03791, "volume": 151639.0, "close_time": 1767023999999, "quote_volume": 5774.93881, "trades": 186, "taker_buy_base": 85056.0, "taker_buy_quote": 3258.69689 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.03789, "high": 0.03898, "low": 0.03777, "close": 0.03841, "volume": 266561.0, "close_time": 1767038399999, "quote_volume": 10267.71926, "trades": 512, "taker_buy_base": 137431.0, "taker_buy_quote": 5299.33675 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.03841, "high": 0.03858, "low": 0.03792, "close": 0.03792, "volume": 40960.0, "close_time": 1767052799999, "quote_volume": 1568.22826, "trades": 82, "taker_buy_base": 14314.0, "taker_buy_quote": 550.27676 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.03788, "high": 0.03788, "low": 0.03709, "close": 0.03724, "volume": 39099.0, "close_time": 1767067199999, "quote_volume": 1462.51994, "trades": 86, "taker_buy_base": 20207.0, "taker_buy_quote": 757.02918 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.03723, "high": 0.03759, "low": 0.03704, "close": 0.03725, "volume": 30576.0, "close_time": 1767081599999, "quote_volume": 1140.5838, "trades": 61, "taker_buy_base": 14934.0, "taker_buy_quote": 558.19663 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.03731, "high": 0.03763, "low": 0.03728, "close": 0.03752, "volume": 55294.0, "close_time": 1767095999999, "quote_volume": 2069.73103, "trades": 58, "taker_buy_base": 44754.0, "taker_buy_quote": 1675.80255 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.03761, "high": 0.03766, "low": 0.03735, "close": 0.03766, "volume": 21176.0, "close_time": 1767110399999, "quote_volume": 794.5393, "trades": 53, "taker_buy_base": 10820.0, "taker_buy_quote": 406.17988 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.03768, "high": 0.03773, "low": 0.03737, "close": 0.03764, "volume": 81564.0, "close_time": 1767124799999, "quote_volume": 3062.95439, "trades": 60, "taker_buy_base": 42641.0, "taker_buy_quote": 1597.52733 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.03761, "high": 0.03775, "low": 0.03749, "close": 0.03756, "volume": 30549.0, "close_time": 1767139199999, "quote_volume": 1149.1852, "trades": 58, "taker_buy_base": 17547.0, "taker_buy_quote": 661.0424 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.03741, "high": 0.03742, "low": 0.03685, "close": 0.03718, "volume": 27080.0, "close_time": 1767153599999, "quote_volume": 1005.75067, "trades": 60, "taker_buy_base": 15964.0, "taker_buy_quote": 592.83875 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.03722, "high": 0.03734, "low": 0.03713, "close": 0.03722, "volume": 12301.0, "close_time": 1767167999999, "quote_volume": 457.93303, "trades": 28, "taker_buy_base": 6995.0, "taker_buy_quote": 260.61395 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.03723, "high": 0.03781, "low": 0.03723, "close": 0.03754, "volume": 83523.0, "close_time": 1767182399999, "quote_volume": 3132.84862, "trades": 111, "taker_buy_base": 33126.0, "taker_buy_quote": 1245.62717 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.03757, "high": 0.0389, "low": 0.03754, "close": 0.03811, "volume": 174914.0, "close_time": 1767196799999, "quote_volume": 6654.56281, "trades": 358, "taker_buy_base": 115365.0, "taker_buy_quote": 4398.89738 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.03806, "high": 0.03827, "low": 0.03664, "close": 0.0372, "volume": 562339.0, "close_time": 1767211199999, "quote_volume": 20964.90663, "trades": 516, "taker_buy_base": 236179.0, "taker_buy_quote": 8792.70846 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.03712, "high": 0.03732, "low": 0.03696, "close": 0.03717, "volume": 61740.0, "close_time": 1767225599999, "quote_volume": 2291.36921, "trades": 86, "taker_buy_base": 16567.0, "taker_buy_quote": 615.27121 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.03717, "high": 0.03745, "low": 0.0369, "close": 0.0371, "volume": 169831.0, "close_time": 1767239999999, "quote_volume": 6292.73202, "trades": 88, "taker_buy_base": 49141.0, "taker_buy_quote": 1821.20298 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.03706, "high": 0.03753, "low": 0.03682, "close": 0.03753, "volume": 63508.0, "close_time": 1767254399999, "quote_volume": 2355.24487, "trades": 153, "taker_buy_base": 37452.0, "taker_buy_quote": 1391.8259 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.03751, "high": 0.03888, "low": 0.03751, "close": 0.03888, "volume": 183381.0, "close_time": 1767268799999, "quote_volume": 7063.65781, "trades": 120, "taker_buy_base": 166939.0, "taker_buy_quote": 6438.0169 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.03888, "high": 0.03914, "low": 0.03847, "close": 0.03866, "volume": 217686.0, "close_time": 1767283199999, "quote_volume": 8441.70101, "trades": 237, "taker_buy_base": 130460.0, "taker_buy_quote": 5059.89721 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.03865, "high": 0.03889, "low": 0.03801, "close": 0.03845, "volume": 131760.0, "close_time": 1767297599999, "quote_volume": 5042.54212, "trades": 52, "taker_buy_base": 3849.0, "taker_buy_quote": 148.58334 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.03848, "high": 0.03863, "low": 0.03826, "close": 0.0386, "volume": 38371.0, "close_time": 1767311999999, "quote_volume": 1473.31933, "trades": 88, "taker_buy_base": 27760.0, "taker_buy_quote": 1065.85039 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.03868, "high": 0.03868, "low": 0.03832, "close": 0.03865, "volume": 61525.0, "close_time": 1767326399999, "quote_volume": 2368.27827, "trades": 133, "taker_buy_base": 15893.0, "taker_buy_quote": 611.30631 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.03853, "high": 0.03868, "low": 0.03846, "close": 0.03852, "volume": 24188.0, "close_time": 1767340799999, "quote_volume": 933.79989, "trades": 54, "taker_buy_base": 22065.0, "taker_buy_quote": 852.02019 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.03866, "high": 0.03887, "low": 0.03854, "close": 0.03854, "volume": 23561.0, "close_time": 1767355199999, "quote_volume": 911.20074, "trades": 59, "taker_buy_base": 10043.0, "taker_buy_quote": 388.02235 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.03856, "high": 0.03882, "low": 0.03836, "close": 0.03869, "volume": 54271.0, "close_time": 1767369599999, "quote_volume": 2098.14093, "trades": 130, "taker_buy_base": 38781.0, "taker_buy_quote": 1500.50289 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.03873, "high": 0.0388, "low": 0.03857, "close": 0.03865, "volume": 73146.0, "close_time": 1767383999999, "quote_volume": 2834.46394, "trades": 109, "taker_buy_base": 46462.0, "taker_buy_quote": 1802.01564 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.03862, "high": 0.03873, "low": 0.03857, "close": 0.03867, "volume": 5342.0, "close_time": 1767398399999, "quote_volume": 206.46137, "trades": 15, "taker_buy_base": 3029.0, "taker_buy_quote": 117.09886 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03867, "high": 0.03878, "low": 0.03856, "close": 0.03877, "volume": 13897.0, "close_time": 1767412799999, "quote_volume": 537.9663, "trades": 32, "taker_buy_base": 1759.0, "taker_buy_quote": 68.17049 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.03876, "high": 0.03876, "low": 0.03744, "close": 0.03745, "volume": 180543.0, "close_time": 1767427199999, "quote_volume": 6827.94418, "trades": 180, "taker_buy_base": 25938.0, "taker_buy_quote": 988.45717 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.03754, "high": 0.03786, "low": 0.03753, "close": 0.03785, "volume": 292887.0, "close_time": 1767441599999, "quote_volume": 11073.6791, "trades": 126, "taker_buy_base": 83266.0, "taker_buy_quote": 3146.01032 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.03788, "high": 0.03812, "low": 0.03751, "close": 0.03755, "volume": 46875.0, "close_time": 1767455999999, "quote_volume": 1772.84589, "trades": 95, "taker_buy_base": 8007.0, "taker_buy_quote": 302.8404 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.03756, "high": 0.03823, "low": 0.03727, "close": 0.03776, "volume": 112382.0, "close_time": 1767470399999, "quote_volume": 4238.12354, "trades": 250, "taker_buy_base": 84153.0, "taker_buy_quote": 3169.8105 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.03777, "high": 0.03816, "low": 0.03765, "close": 0.03809, "volume": 59395.0, "close_time": 1767484799999, "quote_volume": 2249.98752, "trades": 126, "taker_buy_base": 12376.0, "taker_buy_quote": 469.04573 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03809, "high": 0.03853, "low": 0.03808, "close": 0.03853, "volume": 16624.0, "close_time": 1767499199999, "quote_volume": 638.21436, "trades": 62, "taker_buy_base": 5339.0, "taker_buy_quote": 204.98491 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.03848, "high": 0.03853, "low": 0.03792, "close": 0.03792, "volume": 25876.0, "close_time": 1767513599999, "quote_volume": 990.11269, "trades": 51, "taker_buy_base": 9945.0, "taker_buy_quote": 381.49028 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.03815, "high": 0.0384, "low": 0.03807, "close": 0.03831, "volume": 171697.0, "close_time": 1767527999999, "quote_volume": 6548.0515, "trades": 89, "taker_buy_base": 34531.0, "taker_buy_quote": 1319.67968 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.03832, "high": 0.03856, "low": 0.03832, "close": 0.03852, "volume": 28806.0, "close_time": 1767542399999, "quote_volume": 1107.92927, "trades": 55, "taker_buy_base": 19741.0, "taker_buy_quote": 759.11258 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03868, "high": 0.03873, "low": 0.0381, "close": 0.0381, "volume": 19720.0, "close_time": 1767556799999, "quote_volume": 758.60964, "trades": 42, "taker_buy_base": 3295.0, "taker_buy_quote": 126.60973 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.03841, "high": 0.03842, "low": 0.0382, "close": 0.03832, "volume": 18062.0, "close_time": 1767571199999, "quote_volume": 692.49713, "trades": 37, "taker_buy_base": 7159.0, "taker_buy_quote": 274.93491 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03842, "high": 0.047, "low": 0.03841, "close": 0.04011, "volume": 4441880.0, "close_time": 1767585599999, "quote_volume": 184627.27794, "trades": 4808, "taker_buy_base": 2002823.0, "taker_buy_quote": 84282.94893 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.04001, "high": 0.04002, "low": 0.03914, "close": 0.03978, "volume": 125285.0, "close_time": 1767599999999, "quote_volume": 4957.73692, "trades": 346, "taker_buy_base": 75513.0, "taker_buy_quote": 2990.642 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.03979, "high": 0.03983, "low": 0.03898, "close": 0.03924, "volume": 61272.0, "close_time": 1767614399999, "quote_volume": 2405.17636, "trades": 162, "taker_buy_base": 25403.0, "taker_buy_quote": 997.72839 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.03921, "high": 0.0395, "low": 0.03887, "close": 0.03912, "volume": 85921.0, "close_time": 1767628799999, "quote_volume": 3364.82878, "trades": 302, "taker_buy_base": 47649.0, "taker_buy_quote": 1867.02472 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.03906, "high": 0.03941, "low": 0.03871, "close": 0.03935, "volume": 153426.0, "close_time": 1767643199999, "quote_volume": 6008.11768, "trades": 263, "taker_buy_base": 82362.0, "taker_buy_quote": 3233.15369 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.03953, "high": 0.03977, "low": 0.03941, "close": 0.03963, "volume": 153169.0, "close_time": 1767657599999, "quote_volume": 6048.69023, "trades": 129, "taker_buy_base": 16077.0, "taker_buy_quote": 636.26504 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03962, "high": 0.03966, "low": 0.03878, "close": 0.03927, "volume": 150559.0, "close_time": 1767671999999, "quote_volume": 5892.16665, "trades": 218, "taker_buy_base": 47311.0, "taker_buy_quote": 1851.22945 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0393, "high": 0.03944, "low": 0.03869, "close": 0.03873, "volume": 47268.0, "close_time": 1767686399999, "quote_volume": 1850.78082, "trades": 109, "taker_buy_base": 15352.0, "taker_buy_quote": 602.19241 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.03883, "high": 0.03902, "low": 0.03859, "close": 0.03902, "volume": 88978.0, "close_time": 1767700799999, "quote_volume": 3454.79492, "trades": 75, "taker_buy_base": 25492.0, "taker_buy_quote": 991.95183 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.03911, "high": 0.03955, "low": 0.03878, "close": 0.03881, "volume": 95871.0, "close_time": 1767715199999, "quote_volume": 3742.60383, "trades": 108, "taker_buy_base": 73755.0, "taker_buy_quote": 2880.21192 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.03869, "high": 0.03869, "low": 0.03758, "close": 0.03818, "volume": 79404.0, "close_time": 1767729599999, "quote_volume": 3034.12734, "trades": 168, "taker_buy_base": 41700.0, "taker_buy_quote": 1592.53229 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.03861, "high": 0.03906, "low": 0.03857, "close": 0.03903, "volume": 60692.0, "close_time": 1767743999999, "quote_volume": 2360.57195, "trades": 136, "taker_buy_base": 30521.0, "taker_buy_quote": 1184.80406 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.039, "high": 0.039, "low": 0.03814, "close": 0.03843, "volume": 68711.0, "close_time": 1767758399999, "quote_volume": 2643.69743, "trades": 183, "taker_buy_base": 18221.0, "taker_buy_quote": 699.733 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.03846, "high": 0.03879, "low": 0.03823, "close": 0.03879, "volume": 40519.0, "close_time": 1767772799999, "quote_volume": 1560.92323, "trades": 89, "taker_buy_base": 31127.0, "taker_buy_quote": 1199.74195 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.03889, "high": 0.03971, "low": 0.03801, "close": 0.03859, "volume": 748356.0, "close_time": 1767787199999, "quote_volume": 29098.82987, "trades": 1379, "taker_buy_base": 325280.0, "taker_buy_quote": 12718.44834 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.03859, "high": 0.0386, "low": 0.03802, "close": 0.0383, "volume": 75987.0, "close_time": 1767801599999, "quote_volume": 2912.83343, "trades": 176, "taker_buy_base": 32794.0, "taker_buy_quote": 1258.76701 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.03834, "high": 0.03867, "low": 0.03832, "close": 0.03859, "volume": 94314.0, "close_time": 1767815999999, "quote_volume": 3629.52341, "trades": 128, "taker_buy_base": 10254.0, "taker_buy_quote": 394.70629 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0386, "high": 0.03874, "low": 0.03837, "close": 0.0386, "volume": 52734.0, "close_time": 1767830399999, "quote_volume": 2034.93168, "trades": 110, "taker_buy_base": 21089.0, "taker_buy_quote": 814.04737 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03863, "high": 0.03867, "low": 0.0381, "close": 0.03812, "volume": 37372.0, "close_time": 1767844799999, "quote_volume": 1436.95923, "trades": 194, "taker_buy_base": 15669.0, "taker_buy_quote": 602.74303 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.03819, "high": 0.03854, "low": 0.03766, "close": 0.03833, "volume": 46841.0, "close_time": 1767859199999, "quote_volume": 1791.00653, "trades": 101, "taker_buy_base": 31854.0, "taker_buy_quote": 1220.96245 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.03832, "high": 0.03843, "low": 0.03758, "close": 0.03806, "volume": 77812.0, "close_time": 1767873599999, "quote_volume": 2951.52275, "trades": 154, "taker_buy_base": 30376.0, "taker_buy_quote": 1153.00257 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.03804, "high": 0.03842, "low": 0.03751, "close": 0.03842, "volume": 35312.0, "close_time": 1767887999999, "quote_volume": 1336.39442, "trades": 77, "taker_buy_base": 12187.0, "taker_buy_quote": 462.2176 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.03845, "high": 0.03861, "low": 0.03819, "close": 0.03838, "volume": 45096.0, "close_time": 1767902399999, "quote_volume": 1732.0528, "trades": 174, "taker_buy_base": 30134.0, "taker_buy_quote": 1156.68356 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.03822, "high": 0.03866, "low": 0.03822, "close": 0.03863, "volume": 28964.0, "close_time": 1767916799999, "quote_volume": 1115.84659, "trades": 116, "taker_buy_base": 8978.0, "taker_buy_quote": 345.91063 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03875, "high": 0.0389, "low": 0.03845, "close": 0.03886, "volume": 54974.0, "close_time": 1767931199999, "quote_volume": 2129.62861, "trades": 187, "taker_buy_base": 25782.0, "taker_buy_quote": 997.90257 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0388, "high": 0.03941, "low": 0.03863, "close": 0.03895, "volume": 61705.0, "close_time": 1767945599999, "quote_volume": 2401.97614, "trades": 213, "taker_buy_base": 33920.0, "taker_buy_quote": 1319.40954 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.039, "high": 0.0393, "low": 0.03847, "close": 0.03909, "volume": 52897.0, "close_time": 1767959999999, "quote_volume": 2058.58125, "trades": 184, "taker_buy_base": 28474.0, "taker_buy_quote": 1106.22636 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0391, "high": 0.03963, "low": 0.03877, "close": 0.0391, "volume": 132300.0, "close_time": 1767974399999, "quote_volume": 5208.0243, "trades": 375, "taker_buy_base": 71552.0, "taker_buy_quote": 2821.23459 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.03922, "high": 0.03928, "low": 0.03851, "close": 0.03859, "volume": 35343.0, "close_time": 1767988799999, "quote_volume": 1372.7868, "trades": 100, "taker_buy_base": 7677.0, "taker_buy_quote": 299.1054 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.03857, "high": 0.03892, "low": 0.03852, "close": 0.03891, "volume": 37734.0, "close_time": 1768003199999, "quote_volume": 1463.17416, "trades": 108, "taker_buy_base": 28365.0, "taker_buy_quote": 1101.01506 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03888, "high": 0.03942, "low": 0.03873, "close": 0.03941, "volume": 60800.0, "close_time": 1768017599999, "quote_volume": 2373.40636, "trades": 246, "taker_buy_base": 26593.0, "taker_buy_quote": 1036.82408 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.03943, "high": 0.04049, "low": 0.03922, "close": 0.04019, "volume": 201803.0, "close_time": 1768031999999, "quote_volume": 8049.79324, "trades": 312, "taker_buy_base": 124112.0, "taker_buy_quote": 4968.75713 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.04023, "high": 0.04087, "low": 0.03925, "close": 0.03967, "volume": 544386.0, "close_time": 1768046399999, "quote_volume": 21857.23187, "trades": 1414, "taker_buy_base": 278018.0, "taker_buy_quote": 11252.63237 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.03965, "high": 0.04049, "low": 0.03952, "close": 0.04041, "volume": 77795.0, "close_time": 1768060799999, "quote_volume": 3111.70775, "trades": 242, "taker_buy_base": 23996.0, "taker_buy_quote": 961.82008 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.04041, "high": 0.04064, "low": 0.04, "close": 0.04026, "volume": 84327.0, "close_time": 1768075199999, "quote_volume": 3394.11004, "trades": 185, "taker_buy_base": 13068.0, "taker_buy_quote": 525.17561 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0403, "high": 0.04032, "low": 0.03957, "close": 0.03964, "volume": 158747.0, "close_time": 1768089599999, "quote_volume": 6320.25051, "trades": 110, "taker_buy_base": 139658.0, "taker_buy_quote": 5559.1509 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.03963, "high": 0.03964, "low": 0.03924, "close": 0.03948, "volume": 48607.0, "close_time": 1768103999999, "quote_volume": 1914.32231, "trades": 151, "taker_buy_base": 13784.0, "taker_buy_quote": 544.0662 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.03957, "high": 0.04021, "low": 0.03957, "close": 0.0401, "volume": 47502.0, "close_time": 1768118399999, "quote_volume": 1896.6039, "trades": 175, "taker_buy_base": 23498.0, "taker_buy_quote": 940.0969 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.03984, "high": 0.04059, "low": 0.03984, "close": 0.04029, "volume": 47847.0, "close_time": 1768132799999, "quote_volume": 1925.04784, "trades": 175, "taker_buy_base": 34908.0, "taker_buy_quote": 1404.17631 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.04027, "high": 0.04039, "low": 0.04005, "close": 0.04014, "volume": 45042.0, "close_time": 1768147199999, "quote_volume": 1811.64351, "trades": 204, "taker_buy_base": 22005.0, "taker_buy_quote": 885.46377 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.04016, "high": 0.04071, "low": 0.04012, "close": 0.04038, "volume": 37649.0, "close_time": 1768161599999, "quote_volume": 1520.14681, "trades": 204, "taker_buy_base": 19257.0, "taker_buy_quote": 777.73958 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.04038, "high": 0.04039, "low": 0.03974, "close": 0.04036, "volume": 81539.0, "close_time": 1768175999999, "quote_volume": 3271.56747, "trades": 327, "taker_buy_base": 36591.0, "taker_buy_quote": 1466.5541 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.04038, "high": 0.04042, "low": 0.03943, "close": 0.04028, "volume": 67198.0, "close_time": 1768190399999, "quote_volume": 2682.17331, "trades": 133, "taker_buy_base": 50319.0, "taker_buy_quote": 2008.62226 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0402, "high": 0.04053, "low": 0.03987, "close": 0.03989, "volume": 21962.0, "close_time": 1768204799999, "quote_volume": 883.94182, "trades": 86, "taker_buy_base": 5790.0, "taker_buy_quote": 231.98643 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.03991, "high": 0.04034, "low": 0.03958, "close": 0.04018, "volume": 77753.0, "close_time": 1768219199999, "quote_volume": 3110.22743, "trades": 165, "taker_buy_base": 39279.0, "taker_buy_quote": 1570.7153 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.04014, "high": 0.04026, "low": 0.0393, "close": 0.04025, "volume": 56741.0, "close_time": 1768233599999, "quote_volume": 2252.96502, "trades": 114, "taker_buy_base": 28492.0, "taker_buy_quote": 1131.1222 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.04045, "high": 0.0408, "low": 0.04007, "close": 0.04047, "volume": 122557.0, "close_time": 1768247999999, "quote_volume": 4979.53705, "trades": 202, "taker_buy_base": 64555.0, "taker_buy_quote": 2624.25691 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.04052, "high": 0.042, "low": 0.04025, "close": 0.04187, "volume": 154844.0, "close_time": 1768262399999, "quote_volume": 6382.80753, "trades": 254, "taker_buy_base": 90262.0, "taker_buy_quote": 3739.49087 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.04187, "high": 0.04195, "low": 0.04096, "close": 0.04164, "volume": 77082.0, "close_time": 1768276799999, "quote_volume": 3203.59687, "trades": 278, "taker_buy_base": 23684.0, "taker_buy_quote": 982.75127 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.04184, "high": 0.0424, "low": 0.04152, "close": 0.04187, "volume": 105294.0, "close_time": 1768291199999, "quote_volume": 4420.53777, "trades": 261, "taker_buy_base": 50539.0, "taker_buy_quote": 2124.0062 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0419, "high": 0.04245, "low": 0.04164, "close": 0.04188, "volume": 154668.0, "close_time": 1768305599999, "quote_volume": 6508.58887, "trades": 233, "taker_buy_base": 74916.0, "taker_buy_quote": 3154.51352 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.04191, "high": 0.04261, "low": 0.04132, "close": 0.04232, "volume": 214458.0, "close_time": 1768319999999, "quote_volume": 8956.13661, "trades": 726, "taker_buy_base": 120941.0, "taker_buy_quote": 5044.44688 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0424, "high": 0.04277, "low": 0.04228, "close": 0.04273, "volume": 64742.0, "close_time": 1768334399999, "quote_volume": 2750.4266, "trades": 223, "taker_buy_base": 41008.0, "taker_buy_quote": 1742.36069 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.04274, "high": 0.04304, "low": 0.04221, "close": 0.04276, "volume": 86082.0, "close_time": 1768348799999, "quote_volume": 3673.47149, "trades": 167, "taker_buy_base": 33618.0, "taker_buy_quote": 1431.61722 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0428, "high": 0.0429, "low": 0.04241, "close": 0.04259, "volume": 29901.0, "close_time": 1768363199999, "quote_volume": 1275.17448, "trades": 106, "taker_buy_base": 20849.0, "taker_buy_quote": 889.025 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.04255, "high": 0.04255, "low": 0.04173, "close": 0.04188, "volume": 58832.0, "close_time": 1768377599999, "quote_volume": 2470.15078, "trades": 166, "taker_buy_base": 16964.0, "taker_buy_quote": 711.71777 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.04185, "high": 0.04197, "low": 0.04152, "close": 0.04162, "volume": 85181.0, "close_time": 1768391999999, "quote_volume": 3552.2108, "trades": 167, "taker_buy_base": 56449.0, "taker_buy_quote": 2352.84224 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.04186, "high": 0.04202, "low": 0.04144, "close": 0.04196, "volume": 468716.0, "close_time": 1768406399999, "quote_volume": 19577.07184, "trades": 2970, "taker_buy_base": 260016.0, "taker_buy_quote": 10865.30974 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.042, "high": 0.04215, "low": 0.04121, "close": 0.04163, "volume": 410956.0, "close_time": 1768420799999, "quote_volume": 17147.25441, "trades": 2711, "taker_buy_base": 175716.0, "taker_buy_quote": 7334.24044 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.04162, "high": 0.04183, "low": 0.04107, "close": 0.04134, "volume": 320596.0, "close_time": 1768435199999, "quote_volume": 13305.15197, "trades": 2170, "taker_buy_base": 164888.0, "taker_buy_quote": 6843.229 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.04131, "high": 0.04143, "low": 0.03989, "close": 0.04002, "volume": 444897.0, "close_time": 1768449599999, "quote_volume": 18121.30399, "trades": 2848, "taker_buy_base": 224918.0, "taker_buy_quote": 9155.4547 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.04002, "high": 0.04029, "low": 0.03948, "close": 0.04011, "volume": 458045.0, "close_time": 1768463999999, "quote_volume": 18263.33432, "trades": 3098, "taker_buy_base": 211905.0, "taker_buy_quote": 8448.86473 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.04011, "high": 0.04035, "low": 0.03972, "close": 0.03992, "volume": 624863.0, "close_time": 1768478399999, "quote_volume": 25051.41282, "trades": 2474, "taker_buy_base": 258199.0, "taker_buy_quote": 10354.03528 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.03994, "high": 0.04027, "low": 0.03909, "close": 0.0395, "volume": 406856.0, "close_time": 1768492799999, "quote_volume": 16235.11015, "trades": 1658, "taker_buy_base": 261119.0, "taker_buy_quote": 10425.17768 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.03951, "high": 0.03963, "low": 0.03873, "close": 0.0392, "volume": 311032.0, "close_time": 1768507199999, "quote_volume": 12180.96096, "trades": 1746, "taker_buy_base": 143408.0, "taker_buy_quote": 5619.57754 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.03923, "high": 0.03964, "low": 0.03895, "close": 0.03949, "volume": 157535.0, "close_time": 1768521599999, "quote_volume": 6196.58096, "trades": 1034, "taker_buy_base": 81787.0, "taker_buy_quote": 3218.11003 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.03945, "high": 0.03951, "low": 0.03909, "close": 0.03924, "volume": 299116.0, "close_time": 1768535999999, "quote_volume": 11761.6221, "trades": 1520, "taker_buy_base": 155580.0, "taker_buy_quote": 6118.478 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.03926, "high": 0.03989, "low": 0.03906, "close": 0.03956, "volume": 355396.0, "close_time": 1768550399999, "quote_volume": 14040.55371, "trades": 1500, "taker_buy_base": 179523.0, "taker_buy_quote": 7093.53591 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.03955, "high": 0.03978, "low": 0.03936, "close": 0.03952, "volume": 181588.0, "close_time": 1768564799999, "quote_volume": 7188.96207, "trades": 951, "taker_buy_base": 86934.0, "taker_buy_quote": 3443.33105 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.03955, "high": 0.03962, "low": 0.03871, "close": 0.039, "volume": 608674.0, "close_time": 1768579199999, "quote_volume": 23909.21224, "trades": 2042, "taker_buy_base": 222414.0, "taker_buy_quote": 8722.86205 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.03901, "high": 0.03991, "low": 0.03901, "close": 0.0396, "volume": 333455.0, "close_time": 1768593599999, "quote_volume": 13184.10086, "trades": 1336, "taker_buy_base": 175467.0, "taker_buy_quote": 6939.26959 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.03959, "high": 0.04029, "low": 0.03946, "close": 0.04025, "volume": 366865.0, "close_time": 1768607999999, "quote_volume": 14650.60293, "trades": 894, "taker_buy_base": 94734.0, "taker_buy_quote": 3783.84673 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.04028, "high": 0.04045, "low": 0.03993, "close": 0.04014, "volume": 287462.0, "close_time": 1768622399999, "quote_volume": 11540.31491, "trades": 1342, "taker_buy_base": 140788.0, "taker_buy_quote": 5653.7068 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.04009, "high": 0.04009, "low": 0.03988, "close": 0.04, "volume": 150340.0, "close_time": 1768636799999, "quote_volume": 6013.89165, "trades": 920, "taker_buy_base": 72411.0, "taker_buy_quote": 2896.85746 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.04001, "high": 0.04022, "low": 0.03991, "close": 0.04006, "volume": 372761.0, "close_time": 1768651199999, "quote_volume": 14910.81339, "trades": 1005, "taker_buy_base": 288083.0, "taker_buy_quote": 11517.88229 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.04004, "high": 0.0405, "low": 0.03999, "close": 0.04032, "volume": 358466.0, "close_time": 1768665599999, "quote_volume": 14438.4464, "trades": 1796, "taker_buy_base": 197858.0, "taker_buy_quote": 7972.18917 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.04026, "high": 0.04029, "low": 0.0397, "close": 0.03984, "volume": 178927.0, "close_time": 1768679999999, "quote_volume": 7147.19089, "trades": 1015, "taker_buy_base": 90823.0, "taker_buy_quote": 3627.41487 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0399, "high": 0.04, "low": 0.03902, "close": 0.03913, "volume": 279041.0, "close_time": 1768694399999, "quote_volume": 11028.24294, "trades": 1578, "taker_buy_base": 138783.0, "taker_buy_quote": 5486.72828 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.03914, "high": 0.03934, "low": 0.03871, "close": 0.03888, "volume": 467526.0, "close_time": 1768708799999, "quote_volume": 18255.76194, "trades": 1521, "taker_buy_base": 221038.0, "taker_buy_quote": 8634.09452 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.03883, "high": 0.03884, "low": 0.03836, "close": 0.03842, "volume": 241429.0, "close_time": 1768723199999, "quote_volume": 9327.81605, "trades": 1308, "taker_buy_base": 100603.0, "taker_buy_quote": 3885.837 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.03844, "high": 0.03879, "low": 0.03836, "close": 0.03874, "volume": 207990.0, "close_time": 1768737599999, "quote_volume": 8016.75213, "trades": 1094, "taker_buy_base": 103479.0, "taker_buy_quote": 3988.5556 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.03876, "high": 0.03897, "low": 0.03841, "close": 0.0388, "volume": 245003.0, "close_time": 1768751999999, "quote_volume": 9484.97671, "trades": 1211, "taker_buy_base": 110129.0, "taker_buy_quote": 4265.97227 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.03882, "high": 0.03904, "low": 0.03861, "close": 0.03887, "volume": 186156.0, "close_time": 1768766399999, "quote_volume": 7233.83259, "trades": 1002, "taker_buy_base": 97382.0, "taker_buy_quote": 3784.49681 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.03886, "high": 0.03915, "low": 0.0374, "close": 0.03752, "volume": 406552.0, "close_time": 1768780799999, "quote_volume": 15577.1286, "trades": 2084, "taker_buy_base": 200113.0, "taker_buy_quote": 7674.1846 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03745, "high": 0.03846, "low": 0.03501, "close": 0.03835, "volume": 1882405.0, "close_time": 1768795199999, "quote_volume": 69795.43771, "trades": 5475, "taker_buy_base": 905696.0, "taker_buy_quote": 33539.11406 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.03837, "high": 0.03971, "low": 0.03801, "close": 0.03945, "volume": 1257785.0, "close_time": 1768809599999, "quote_volume": 48983.71432, "trades": 4789, "taker_buy_base": 713307.0, "taker_buy_quote": 27766.17181 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0395, "high": 0.0405, "low": 0.03824, "close": 0.03831, "volume": 1583530.0, "close_time": 1768823999999, "quote_volume": 62724.32226, "trades": 4230, "taker_buy_base": 800863.0, "taker_buy_quote": 31799.75604 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0383, "high": 0.0383, "low": 0.03795, "close": 0.03827, "volume": 102957.0, "close_time": 1768838399999, "quote_volume": 3925.18901, "trades": 203, "taker_buy_base": 48767.0, "taker_buy_quote": 1859.05449 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0383, "high": 0.03925, "low": 0.03825, "close": 0.03892, "volume": 82205.0, "close_time": 1768852799999, "quote_volume": 3193.11039, "trades": 132, "taker_buy_base": 60868.0, "taker_buy_quote": 2364.51713 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.03886, "high": 0.03893, "low": 0.03831, "close": 0.03853, "volume": 56300.0, "close_time": 1768867199999, "quote_volume": 2168.44782, "trades": 98, "taker_buy_base": 33360.0, "taker_buy_quote": 1285.33673 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0384, "high": 0.03841, "low": 0.03776, "close": 0.03777, "volume": 110677.0, "close_time": 1768881599999, "quote_volume": 4220.71285, "trades": 110, "taker_buy_base": 32813.0, "taker_buy_quote": 1250.09916 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.03777, "high": 0.03777, "low": 0.0371, "close": 0.03713, "volume": 62598.0, "close_time": 1768895999999, "quote_volume": 2344.10769, "trades": 110, "taker_buy_base": 30772.0, "taker_buy_quote": 1152.12821 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.03698, "high": 0.03908, "low": 0.03681, "close": 0.03722, "volume": 223721.0, "close_time": 1768910399999, "quote_volume": 8326.8652, "trades": 398, "taker_buy_base": 135765.0, "taker_buy_quote": 5058.06861 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0372, "high": 0.03857, "low": 0.03718, "close": 0.03817, "volume": 118694.0, "close_time": 1768924799999, "quote_volume": 4507.6734, "trades": 201, "taker_buy_base": 51539.0, "taker_buy_quote": 1963.51474 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.03815, "high": 0.03839, "low": 0.03743, "close": 0.03762, "volume": 37284.0, "close_time": 1768939199999, "quote_volume": 1412.91297, "trades": 50, "taker_buy_base": 22565.0, "taker_buy_quote": 853.38852 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.03763, "high": 0.03791, "low": 0.03708, "close": 0.03718, "volume": 33035.0, "close_time": 1768953599999, "quote_volume": 1234.66008, "trades": 71, "taker_buy_base": 12724.0, "taker_buy_quote": 476.94362 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0373, "high": 0.03832, "low": 0.03723, "close": 0.03829, "volume": 28530.0, "close_time": 1768967999999, "quote_volume": 1077.62178, "trades": 67, "taker_buy_base": 14312.0, "taker_buy_quote": 542.42838 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0383, "high": 0.03855, "low": 0.038, "close": 0.038, "volume": 30503.0, "close_time": 1768982399999, "quote_volume": 1170.0975, "trades": 65, "taker_buy_base": 20131.0, "taker_buy_quote": 772.91373 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.03815, "high": 0.0398, "low": 0.03806, "close": 0.03928, "volume": 130982.0, "close_time": 1768996799999, "quote_volume": 5133.70715, "trades": 164, "taker_buy_base": 93381.0, "taker_buy_quote": 3669.20374 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.03927, "high": 0.04007, "low": 0.0388, "close": 0.03959, "volume": 184301.0, "close_time": 1769011199999, "quote_volume": 7293.91355, "trades": 263, "taker_buy_base": 34744.0, "taker_buy_quote": 1372.7251 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.03965, "high": 0.03977, "low": 0.03861, "close": 0.03977, "volume": 98481.0, "close_time": 1769025599999, "quote_volume": 3845.87294, "trades": 216, "taker_buy_base": 59713.0, "taker_buy_quote": 2334.53479 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.03986, "high": 0.03988, "low": 0.0393, "close": 0.0393, "volume": 29461.0, "close_time": 1769039999999, "quote_volume": 1168.26171, "trades": 74, "taker_buy_base": 17722.0, "taker_buy_quote": 702.90964 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03934, "high": 0.0398, "low": 0.03934, "close": 0.03954, "volume": 66009.0, "close_time": 1769054399999, "quote_volume": 2615.50093, "trades": 135, "taker_buy_base": 39296.0, "taker_buy_quote": 1555.71968 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.03962, "high": 0.03995, "low": 0.0396, "close": 0.0396, "volume": 151741.0, "close_time": 1769068799999, "quote_volume": 6035.26246, "trades": 71, "taker_buy_base": 69727.0, "taker_buy_quote": 2765.08485 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.03954, "high": 0.03979, "low": 0.0395, "close": 0.0396, "volume": 30195.0, "close_time": 1769083199999, "quote_volume": 1198.57562, "trades": 64, "taker_buy_base": 10157.0, "taker_buy_quote": 402.72614 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.03956, "high": 0.03984, "low": 0.03899, "close": 0.03984, "volume": 28041.0, "close_time": 1769097599999, "quote_volume": 1101.14232, "trades": 50, "taker_buy_base": 17750.0, "taker_buy_quote": 696.3753 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.03993, "high": 0.04101, "low": 0.03982, "close": 0.04066, "volume": 155954.0, "close_time": 1769111999999, "quote_volume": 6321.32057, "trades": 274, "taker_buy_base": 67524.0, "taker_buy_quote": 2735.19593 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.04061, "high": 0.04101, "low": 0.04027, "close": 0.04097, "volume": 161716.0, "close_time": 1769126399999, "quote_volume": 6555.20962, "trades": 235, "taker_buy_base": 32334.0, "taker_buy_quote": 1312.00738 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.04094, "high": 0.04099, "low": 0.04067, "close": 0.04069, "volume": 23790.0, "close_time": 1769140799999, "quote_volume": 970.81952, "trades": 60, "taker_buy_base": 19400.0, "taker_buy_quote": 791.50969 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0407, "high": 0.04114, "low": 0.0407, "close": 0.04081, "volume": 60983.0, "close_time": 1769155199999, "quote_volume": 2497.28463, "trades": 98, "taker_buy_base": 32751.0, "taker_buy_quote": 1342.1493 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.04082, "high": 0.04083, "low": 0.0405, "close": 0.04083, "volume": 30511.0, "close_time": 1769169599999, "quote_volume": 1242.80292, "trades": 58, "taker_buy_base": 8986.0, "taker_buy_quote": 365.82122 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.04063, "high": 0.04095, "low": 0.04032, "close": 0.04084, "volume": 99661.0, "close_time": 1769183999999, "quote_volume": 4067.49738, "trades": 125, "taker_buy_base": 89167.0, "taker_buy_quote": 3641.9345 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.04073, "high": 0.04106, "low": 0.03997, "close": 0.04016, "volume": 64423.0, "close_time": 1769198399999, "quote_volume": 2623.52417, "trades": 109, "taker_buy_base": 13269.0, "taker_buy_quote": 542.9193 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.04009, "high": 0.04042, "low": 0.03971, "close": 0.04042, "volume": 44537.0, "close_time": 1769212799999, "quote_volume": 1786.21136, "trades": 88, "taker_buy_base": 30888.0, "taker_buy_quote": 1239.24952 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.04042, "high": 0.04143, "low": 0.04036, "close": 0.04097, "volume": 140239.0, "close_time": 1769227199999, "quote_volume": 5765.74589, "trades": 206, "taker_buy_base": 84199.0, "taker_buy_quote": 3463.38526 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.04114, "high": 0.04163, "low": 0.04098, "close": 0.04141, "volume": 72022.0, "close_time": 1769241599999, "quote_volume": 2970.82103, "trades": 163, "taker_buy_base": 32012.0, "taker_buy_quote": 1320.51344 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0414, "high": 0.042, "low": 0.04092, "close": 0.04121, "volume": 48872.0, "close_time": 1769255999999, "quote_volume": 2022.19714, "trades": 130, "taker_buy_base": 17809.0, "taker_buy_quote": 741.85063 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0413, "high": 0.04147, "low": 0.04074, "close": 0.04136, "volume": 29247.0, "close_time": 1769270399999, "quote_volume": 1199.1534, "trades": 59, "taker_buy_base": 12245.0, "taker_buy_quote": 503.41288 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.04142, "high": 0.04158, "low": 0.04122, "close": 0.04135, "volume": 58418.0, "close_time": 1769284799999, "quote_volume": 2420.09127, "trades": 74, "taker_buy_base": 30947.0, "taker_buy_quote": 1284.42362 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.04139, "high": 0.04171, "low": 0.0413, "close": 0.04151, "volume": 25751.0, "close_time": 1769299199999, "quote_volume": 1069.094, "trades": 69, "taker_buy_base": 5372.0, "taker_buy_quote": 223.34627 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.04148, "high": 0.0417, "low": 0.0412, "close": 0.04168, "volume": 15310.0, "close_time": 1769313599999, "quote_volume": 634.75962, "trades": 43, "taker_buy_base": 5928.0, "taker_buy_quote": 246.21029 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.04166, "high": 0.04245, "low": 0.04163, "close": 0.04212, "volume": 154779.0, "close_time": 1769327999999, "quote_volume": 6544.32049, "trades": 198, "taker_buy_base": 120899.0, "taker_buy_quote": 5117.94891 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.04207, "high": 0.04262, "low": 0.04139, "close": 0.04158, "volume": 115202.0, "close_time": 1769342399999, "quote_volume": 4829.49359, "trades": 157, "taker_buy_base": 35513.0, "taker_buy_quote": 1485.78082 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.04159, "high": 0.04181, "low": 0.0412, "close": 0.04133, "volume": 269744.0, "close_time": 1769356799999, "quote_volume": 11223.30557, "trades": 157, "taker_buy_base": 234459.0, "taker_buy_quote": 9760.44887 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.04128, "high": 0.04128, "low": 0.03943, "close": 0.03957, "volume": 126176.0, "close_time": 1769371199999, "quote_volume": 5104.36534, "trades": 272, "taker_buy_base": 45556.0, "taker_buy_quote": 1833.55899 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0397, "high": 0.04007, "low": 0.0393, "close": 0.04002, "volume": 54083.0, "close_time": 1769385599999, "quote_volume": 2154.02634, "trades": 62, "taker_buy_base": 26313.0, "taker_buy_quote": 1047.3308 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.04001, "high": 0.04079, "low": 0.04001, "close": 0.04037, "volume": 106345.0, "close_time": 1769399999999, "quote_volume": 4294.31686, "trades": 212, "taker_buy_base": 75800.0, "taker_buy_quote": 3057.38059 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.04043, "high": 0.04069, "low": 0.04016, "close": 0.04025, "volume": 50140.0, "close_time": 1769414399999, "quote_volume": 2027.49098, "trades": 85, "taker_buy_base": 21208.0, "taker_buy_quote": 856.8744 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.04026, "high": 0.04044, "low": 0.03968, "close": 0.03973, "volume": 30003.0, "close_time": 1769428799999, "quote_volume": 1198.35353, "trades": 80, "taker_buy_base": 12565.0, "taker_buy_quote": 500.78812 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.03975, "high": 0.04005, "low": 0.0393, "close": 0.03948, "volume": 73990.0, "close_time": 1769443199999, "quote_volume": 2930.23128, "trades": 183, "taker_buy_base": 38404.0, "taker_buy_quote": 1521.70575 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0395, "high": 0.03969, "low": 0.03916, "close": 0.03923, "volume": 65501.0, "close_time": 1769457599999, "quote_volume": 2579.93886, "trades": 144, "taker_buy_base": 30532.0, "taker_buy_quote": 1206.52079 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0392, "high": 0.03943, "low": 0.03894, "close": 0.0391, "volume": 50222.0, "close_time": 1769471999999, "quote_volume": 1966.32445, "trades": 121, "taker_buy_base": 35451.0, "taker_buy_quote": 1389.04797 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.03908, "high": 0.03912, "low": 0.03864, "close": 0.03864, "volume": 108808.0, "close_time": 1769486399999, "quote_volume": 4227.97542, "trades": 110, "taker_buy_base": 27775.0, "taker_buy_quote": 1078.45351 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0386, "high": 0.03871, "low": 0.03824, "close": 0.03832, "volume": 38602.0, "close_time": 1769500799999, "quote_volume": 1484.66001, "trades": 91, "taker_buy_base": 22402.0, "taker_buy_quote": 863.81943 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.03843, "high": 0.03857, "low": 0.03805, "close": 0.03805, "volume": 266397.0, "close_time": 1769515199999, "quote_volume": 10257.02863, "trades": 76, "taker_buy_base": 264260.0, "taker_buy_quote": 10174.94341 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0381, "high": 0.0381, "low": 0.03766, "close": 0.03774, "volume": 45256.0, "close_time": 1769529599999, "quote_volume": 1714.60431, "trades": 51, "taker_buy_base": 7696.0, "taker_buy_quote": 292.01436 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.03784, "high": 0.03866, "low": 0.03775, "close": 0.03851, "volume": 84929.0, "close_time": 1769543999999, "quote_volume": 3239.09551, "trades": 97, "taker_buy_base": 23146.0, "taker_buy_quote": 886.75546 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0385, "high": 0.03874, "low": 0.03843, "close": 0.03857, "volume": 23775.0, "close_time": 1769558399999, "quote_volume": 918.86189, "trades": 37, "taker_buy_base": 20267.0, "taker_buy_quote": 783.67699 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.03852, "high": 0.03857, "low": 0.03796, "close": 0.03796, "volume": 80499.0, "close_time": 1769572799999, "quote_volume": 3080.62636, "trades": 202, "taker_buy_base": 60015.0, "taker_buy_quote": 2298.2081 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.03798, "high": 0.03818, "low": 0.03744, "close": 0.03749, "volume": 138804.0, "close_time": 1769587199999, "quote_volume": 5222.86181, "trades": 87, "taker_buy_base": 15070.0, "taker_buy_quote": 569.87296 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.03755, "high": 0.03764, "low": 0.03735, "close": 0.03743, "volume": 140135.0, "close_time": 1769601599999, "quote_volume": 5236.94355, "trades": 54, "taker_buy_base": 5266.0, "taker_buy_quote": 197.32506 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.03743, "high": 0.0392, "low": 0.0372, "close": 0.03746, "volume": 311362.0, "close_time": 1769615999999, "quote_volume": 11743.58282, "trades": 467, "taker_buy_base": 170296.0, "taker_buy_quote": 6452.12612 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.03746, "high": 0.0375, "low": 0.03699, "close": 0.03713, "volume": 83154.0, "close_time": 1769630399999, "quote_volume": 3095.85942, "trades": 96, "taker_buy_base": 35922.0, "taker_buy_quote": 1337.2017 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.03711, "high": 0.03728, "low": 0.03677, "close": 0.03677, "volume": 62341.0, "close_time": 1769644799999, "quote_volume": 2306.74549, "trades": 123, "taker_buy_base": 18094.0, "taker_buy_quote": 671.29937 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0368, "high": 0.0368, "low": 0.03608, "close": 0.03617, "volume": 84553.0, "close_time": 1769659199999, "quote_volume": 3071.29981, "trades": 154, "taker_buy_base": 45481.0, "taker_buy_quote": 1651.46066 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.03612, "high": 0.03619, "low": 0.03584, "close": 0.03584, "volume": 134882.0, "close_time": 1769673599999, "quote_volume": 4854.73372, "trades": 357, "taker_buy_base": 92783.0, "taker_buy_quote": 3340.99531 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0358, "high": 0.03605, "low": 0.03553, "close": 0.03589, "volume": 95283.0, "close_time": 1769687999999, "quote_volume": 3408.30124, "trades": 182, "taker_buy_base": 46847.0, "taker_buy_quote": 1677.79371 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.03591, "high": 0.03655, "low": 0.03528, "close": 0.0365, "volume": 262671.0, "close_time": 1769702399999, "quote_volume": 9451.71822, "trades": 428, "taker_buy_base": 134544.0, "taker_buy_quote": 4840.45333 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.03641, "high": 0.03737, "low": 0.03612, "close": 0.03689, "volume": 589442.0, "close_time": 1769716799999, "quote_volume": 21678.65906, "trades": 565, "taker_buy_base": 390986.0, "taker_buy_quote": 14394.78879 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0368, "high": 0.03882, "low": 0.03667, "close": 0.03773, "volume": 207755.0, "close_time": 1769731199999, "quote_volume": 7782.99302, "trades": 219, "taker_buy_base": 164563.0, "taker_buy_quote": 6161.56335 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.03781, "high": 0.03826, "low": 0.03624, "close": 0.03714, "volume": 293935.0, "close_time": 1769745599999, "quote_volume": 10982.37669, "trades": 424, "taker_buy_base": 157583.0, "taker_buy_quote": 5874.09611 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.03715, "high": 0.03774, "low": 0.03696, "close": 0.03739, "volume": 171694.0, "close_time": 1769759999999, "quote_volume": 6406.89867, "trades": 155, "taker_buy_base": 65459.0, "taker_buy_quote": 2444.01225 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0374, "high": 0.03816, "low": 0.03714, "close": 0.03812, "volume": 606515.0, "close_time": 1769774399999, "quote_volume": 22909.97111, "trades": 452, "taker_buy_base": 306804.0, "taker_buy_quote": 11583.25496 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.038, "high": 0.03821, "low": 0.03749, "close": 0.03797, "volume": 185770.0, "close_time": 1769788799999, "quote_volume": 7020.43185, "trades": 214, "taker_buy_base": 78691.0, "taker_buy_quote": 2976.92173 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.03801, "high": 0.03866, "low": 0.0376, "close": 0.03846, "volume": 69185.0, "close_time": 1769803199999, "quote_volume": 2629.86194, "trades": 85, "taker_buy_base": 41893.0, "taker_buy_quote": 1588.04332 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0385, "high": 0.0385, "low": 0.03791, "close": 0.03827, "volume": 82845.0, "close_time": 1769817599999, "quote_volume": 3167.34356, "trades": 100, "taker_buy_base": 30188.0, "taker_buy_quote": 1156.19089 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.03837, "high": 0.03847, "low": 0.03777, "close": 0.03789, "volume": 35594.0, "close_time": 1769831999999, "quote_volume": 1353.49131, "trades": 88, "taker_buy_base": 21297.0, "taker_buy_quote": 808.80965 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.03795, "high": 0.03795, "low": 0.03733, "close": 0.03737, "volume": 10583.0, "close_time": 1769846399999, "quote_volume": 397.34034, "trades": 25, "taker_buy_base": 2154.0, "taker_buy_quote": 80.83289 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.03746, "high": 0.03746, "low": 0.03673, "close": 0.03673, "volume": 53584.0, "close_time": 1769860799999, "quote_volume": 1983.69687, "trades": 115, "taker_buy_base": 22516.0, "taker_buy_quote": 833.8603 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.03674, "high": 0.0392, "low": 0.03522, "close": 0.03564, "volume": 445891.0, "close_time": 1769875199999, "quote_volume": 16093.43816, "trades": 746, "taker_buy_base": 219039.0, "taker_buy_quote": 7895.78157 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.03553, "high": 0.0379, "low": 0.03408, "close": 0.03585, "volume": 2462678.0, "close_time": 1769889599999, "quote_volume": 88892.14952, "trades": 3919, "taker_buy_base": 1367056.0, "taker_buy_quote": 49405.96143 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.03582, "high": 0.03608, "low": 0.03521, "close": 0.03608, "volume": 258401.0, "close_time": 1769903999999, "quote_volume": 9202.11757, "trades": 325, "taker_buy_base": 153048.0, "taker_buy_quote": 5454.43078 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0361, "high": 0.0392, "low": 0.03597, "close": 0.03754, "volume": 453505.0, "close_time": 1769918399999, "quote_volume": 16907.99922, "trades": 748, "taker_buy_base": 237132.0, "taker_buy_quote": 8871.51133 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.03762, "high": 0.0404, "low": 0.03717, "close": 0.03724, "volume": 847428.0, "close_time": 1769932799999, "quote_volume": 32346.37642, "trades": 1713, "taker_buy_base": 417344.0, "taker_buy_quote": 15951.34481 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.03714, "high": 0.03731, "low": 0.036, "close": 0.03618, "volume": 129398.0, "close_time": 1769947199999, "quote_volume": 4755.71464, "trades": 202, "taker_buy_base": 44453.0, "taker_buy_quote": 1631.15347 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.03618, "high": 0.03664, "low": 0.03528, "close": 0.03556, "volume": 105961.0, "close_time": 1769961599999, "quote_volume": 3825.76617, "trades": 192, "taker_buy_base": 44039.0, "taker_buy_quote": 1587.67449 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.03546, "high": 0.03611, "low": 0.0353, "close": 0.03565, "volume": 105711.0, "close_time": 1769975999999, "quote_volume": 3770.58484, "trades": 161, "taker_buy_base": 86383.0, "taker_buy_quote": 3079.56384 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.03584, "high": 0.03613, "low": 0.03494, "close": 0.03544, "volume": 105224.0, "close_time": 1769990399999, "quote_volume": 3749.61252, "trades": 290, "taker_buy_base": 72382.0, "taker_buy_quote": 2584.35687 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03552, "high": 0.03617, "low": 0.03442, "close": 0.03549, "volume": 81944.0, "close_time": 1770004799999, "quote_volume": 2906.34302, "trades": 193, "taker_buy_base": 44597.0, "taker_buy_quote": 1582.04946 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.03511, "high": 0.03592, "low": 0.03459, "close": 0.03543, "volume": 115019.0, "close_time": 1770019199999, "quote_volume": 4051.4152, "trades": 198, "taker_buy_base": 41532.0, "taker_buy_quote": 1469.54925 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.03549, "high": 0.03626, "low": 0.03549, "close": 0.03611, "volume": 81487.0, "close_time": 1770033599999, "quote_volume": 2928.34051, "trades": 154, "taker_buy_base": 39120.0, "taker_buy_quote": 1406.06069 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.03616, "high": 0.0382, "low": 0.03616, "close": 0.03799, "volume": 145340.0, "close_time": 1770047999999, "quote_volume": 5412.13472, "trades": 243, "taker_buy_base": 95942.0, "taker_buy_quote": 3581.75003 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.03785, "high": 0.03825, "low": 0.03763, "close": 0.03783, "volume": 71194.0, "close_time": 1770062399999, "quote_volume": 2698.54615, "trades": 111, "taker_buy_base": 37743.0, "taker_buy_quote": 1429.55415 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.03777, "high": 0.03857, "low": 0.03775, "close": 0.03832, "volume": 50479.0, "close_time": 1770076799999, "quote_volume": 1932.7018, "trades": 119, "taker_buy_base": 24212.0, "taker_buy_quote": 926.02148 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.03844, "high": 0.0391, "low": 0.03749, "close": 0.03771, "volume": 216207.0, "close_time": 1770091199999, "quote_volume": 8255.40272, "trades": 433, "taker_buy_base": 117697.0, "taker_buy_quote": 4503.87825 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.03786, "high": 0.03834, "low": 0.03768, "close": 0.03777, "volume": 33380.0, "close_time": 1770105599999, "quote_volume": 1268.79407, "trades": 82, "taker_buy_base": 22005.0, "taker_buy_quote": 837.44636 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.03782, "high": 0.03783, "low": 0.03713, "close": 0.03758, "volume": 115366.0, "close_time": 1770119999999, "quote_volume": 4321.9581, "trades": 228, "taker_buy_base": 61454.0, "taker_buy_quote": 2305.00232 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.03755, "high": 0.03826, "low": 0.03751, "close": 0.03826, "volume": 117953.0, "close_time": 1770134399999, "quote_volume": 4468.87821, "trades": 409, "taker_buy_base": 69315.0, "taker_buy_quote": 2628.62635 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.03821, "high": 0.03821, "low": 0.03614, "close": 0.03741, "volume": 165085.0, "close_time": 1770148799999, "quote_volume": 6094.92633, "trades": 287, "taker_buy_base": 78078.0, "taker_buy_quote": 2889.39367 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.03741, "high": 0.03834, "low": 0.03716, "close": 0.03731, "volume": 77039.0, "close_time": 1770163199999, "quote_volume": 2893.41166, "trades": 109, "taker_buy_base": 44063.0, "taker_buy_quote": 1661.51588 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.03733, "high": 0.03783, "low": 0.03733, "close": 0.03778, "volume": 35583.0, "close_time": 1770177599999, "quote_volume": 1334.3986, "trades": 97, "taker_buy_base": 21353.0, "taker_buy_quote": 800.96233 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.03777, "high": 0.03792, "low": 0.03763, "close": 0.03785, "volume": 41277.0, "close_time": 1770191999999, "quote_volume": 1558.35858, "trades": 78, "taker_buy_base": 10082.0, "taker_buy_quote": 380.57298 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0379, "high": 0.03794, "low": 0.03756, "close": 0.03763, "volume": 25004.0, "close_time": 1770206399999, "quote_volume": 943.10488, "trades": 60, "taker_buy_base": 16965.0, "taker_buy_quote": 640.091 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.03761, "high": 0.03771, "low": 0.03638, "close": 0.03658, "volume": 49718.0, "close_time": 1770220799999, "quote_volume": 1843.73906, "trades": 134, "taker_buy_base": 28110.0, "taker_buy_quote": 1047.24038 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.03664, "high": 0.03708, "low": 0.03589, "close": 0.03707, "volume": 102749.0, "close_time": 1770235199999, "quote_volume": 3748.62571, "trades": 242, "taker_buy_base": 63554.0, "taker_buy_quote": 2322.37575 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.03698, "high": 0.03698, "low": 0.03594, "close": 0.03626, "volume": 70992.0, "close_time": 1770249599999, "quote_volume": 2581.57225, "trades": 127, "taker_buy_base": 45505.0, "taker_buy_quote": 1654.56816 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.03621, "high": 0.03621, "low": 0.03514, "close": 0.03514, "volume": 59175.0, "close_time": 1770263999999, "quote_volume": 2120.08343, "trades": 75, "taker_buy_base": 23265.0, "taker_buy_quote": 832.05644 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.03514, "high": 0.03814, "low": 0.03447, "close": 0.03473, "volume": 299979.0, "close_time": 1770278399999, "quote_volume": 10649.56988, "trades": 371, "taker_buy_base": 185503.0, "taker_buy_quote": 6610.3432 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.03472, "high": 0.03626, "low": 0.03472, "close": 0.03569, "volume": 98745.0, "close_time": 1770292799999, "quote_volume": 3507.17593, "trades": 324, "taker_buy_base": 76704.0, "taker_buy_quote": 2724.53793 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.03569, "high": 0.03626, "low": 0.03452, "close": 0.0353, "volume": 107571.0, "close_time": 1770307199999, "quote_volume": 3796.83936, "trades": 241, "taker_buy_base": 53301.0, "taker_buy_quote": 1883.607 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.03537, "high": 0.039, "low": 0.03376, "close": 0.03413, "volume": 320399.0, "close_time": 1770321599999, "quote_volume": 11174.94986, "trades": 398, "taker_buy_base": 128163.0, "taker_buy_quote": 4481.25513 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.03416, "high": 0.03434, "low": 0.03292, "close": 0.03292, "volume": 261008.0, "close_time": 1770335999999, "quote_volume": 8754.96904, "trades": 445, "taker_buy_base": 131299.0, "taker_buy_quote": 4403.5167 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.03298, "high": 0.03469, "low": 0.0321, "close": 0.03359, "volume": 591804.0, "close_time": 1770350399999, "quote_volume": 19389.32269, "trades": 912, "taker_buy_base": 339884.0, "taker_buy_quote": 11141.13694 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.03357, "high": 0.03469, "low": 0.03357, "close": 0.03382, "volume": 47088.0, "close_time": 1770364799999, "quote_volume": 1608.18806, "trades": 66, "taker_buy_base": 15704.0, "taker_buy_quote": 536.03168 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.03367, "high": 0.03503, "low": 0.03351, "close": 0.03498, "volume": 59032.0, "close_time": 1770379199999, "quote_volume": 2028.86315, "trades": 73, "taker_buy_base": 31160.0, "taker_buy_quote": 1069.36448 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.03487, "high": 0.03556, "low": 0.03476, "close": 0.03545, "volume": 105899.0, "close_time": 1770393599999, "quote_volume": 3720.45985, "trades": 224, "taker_buy_base": 86957.0, "taker_buy_quote": 3053.68341 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.03538, "high": 0.03642, "low": 0.03538, "close": 0.03611, "volume": 40709.0, "close_time": 1770407999999, "quote_volume": 1462.15724, "trades": 67, "taker_buy_base": 27127.0, "taker_buy_quote": 974.98588 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.03592, "high": 0.03629, "low": 0.03568, "close": 0.03617, "volume": 80541.0, "close_time": 1770422399999, "quote_volume": 2899.06279, "trades": 188, "taker_buy_base": 25853.0, "taker_buy_quote": 931.03799 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.03585, "high": 0.03588, "low": 0.03534, "close": 0.03578, "volume": 46033.0, "close_time": 1770436799999, "quote_volume": 1641.09038, "trades": 87, "taker_buy_base": 29552.0, "taker_buy_quote": 1054.58932 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.03595, "high": 0.03595, "low": 0.03166, "close": 0.03171, "volume": 393807.0, "close_time": 1770451199999, "quote_volume": 13530.08531, "trades": 338, "taker_buy_base": 90407.0, "taker_buy_quote": 3057.63568 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.03171, "high": 0.03241, "low": 0.03038, "close": 0.03064, "volume": 1260099.0, "close_time": 1770465599999, "quote_volume": 38932.10447, "trades": 1258, "taker_buy_base": 486763.0, "taker_buy_quote": 15105.2281 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.03068, "high": 0.03114, "low": 0.02905, "close": 0.03025, "volume": 3213299.0, "close_time": 1770479999999, "quote_volume": 96436.11491, "trades": 3488, "taker_buy_base": 1154281.0, "taker_buy_quote": 34712.47429 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.03019, "high": 0.03059, "low": 0.02907, "close": 0.02962, "volume": 1610661.0, "close_time": 1770494399999, "quote_volume": 47977.16298, "trades": 1603, "taker_buy_base": 725649.0, "taker_buy_quote": 21591.86102 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02956, "high": 0.0302, "low": 0.02918, "close": 0.0298, "volume": 2048642.0, "close_time": 1770508799999, "quote_volume": 60870.16807, "trades": 3048, "taker_buy_base": 976915.0, "taker_buy_quote": 29014.61426 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02978, "high": 0.02978, "low": 0.02841, "close": 0.02872, "volume": 1539923.0, "close_time": 1770523199999, "quote_volume": 44759.25667, "trades": 1684, "taker_buy_base": 849906.0, "taker_buy_quote": 24671.13457 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.02868, "high": 0.02906, "low": 0.02847, "close": 0.02872, "volume": 830569.0, "close_time": 1770537599999, "quote_volume": 23861.8486, "trades": 790, "taker_buy_base": 409351.0, "taker_buy_quote": 11762.5836 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02871, "high": 0.02894, "low": 0.02841, "close": 0.02894, "volume": 1208720.0, "close_time": 1770551999999, "quote_volume": 34595.07492, "trades": 1247, "taker_buy_base": 500959.0, "taker_buy_quote": 14341.34589 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02881, "high": 0.02887, "low": 0.02712, "close": 0.02732, "volume": 2268150.0, "close_time": 1770566399999, "quote_volume": 63614.63289, "trades": 3023, "taker_buy_base": 1177444.0, "taker_buy_quote": 33044.7616 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02731, "high": 0.02731, "low": 0.02672, "close": 0.02696, "volume": 1405703.0, "close_time": 1770580799999, "quote_volume": 38021.39134, "trades": 1790, "taker_buy_base": 783213.0, "taker_buy_quote": 21204.66846 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0269, "high": 0.02738, "low": 0.02625, "close": 0.0271, "volume": 2661867.0, "close_time": 1770595199999, "quote_volume": 71150.58812, "trades": 1907, "taker_buy_base": 1631564.0, "taker_buy_quote": 43495.18896 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02699, "high": 0.0284, "low": 0.02632, "close": 0.02691, "volume": 1271660.0, "close_time": 1770609599999, "quote_volume": 34283.35852, "trades": 977, "taker_buy_base": 609356.0, "taker_buy_quote": 16410.66198 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0269, "high": 0.02707, "low": 0.0267, "close": 0.02671, "volume": 359521.0, "close_time": 1770623999999, "quote_volume": 9668.23206, "trades": 431, "taker_buy_base": 194942.0, "taker_buy_quote": 5248.12559 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.02669, "high": 0.02721, "low": 0.02661, "close": 0.02667, "volume": 387772.0, "close_time": 1770638399999, "quote_volume": 10398.68102, "trades": 188, "taker_buy_base": 282744.0, "taker_buy_quote": 7574.3643 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0267, "high": 0.02685, "low": 0.02651, "close": 0.02663, "volume": 488715.0, "close_time": 1770652799999, "quote_volume": 13042.08397, "trades": 286, "taker_buy_base": 370843.0, "taker_buy_quote": 9901.42142 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02666, "high": 0.02704, "low": 0.02653, "close": 0.02671, "volume": 551161.0, "close_time": 1770667199999, "quote_volume": 14800.18323, "trades": 206, "taker_buy_base": 126341.0, "taker_buy_quote": 3377.51894 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02674, "high": 0.0273, "low": 0.02668, "close": 0.02713, "volume": 215188.0, "close_time": 1770681599999, "quote_volume": 5805.87285, "trades": 117, "taker_buy_base": 152944.0, "taker_buy_quote": 4134.48148 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02708, "high": 0.02712, "low": 0.02657, "close": 0.0266, "volume": 293921.0, "close_time": 1770695999999, "quote_volume": 7888.77262, "trades": 129, "taker_buy_base": 121912.0, "taker_buy_quote": 3280.50797 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02675, "high": 0.02675, "low": 0.02652, "close": 0.02657, "volume": 132884.0, "close_time": 1770710399999, "quote_volume": 3536.26956, "trades": 60, "taker_buy_base": 80990.0, "taker_buy_quote": 2154.74052 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02662, "high": 0.02676, "low": 0.0266, "close": 0.02675, "volume": 57454.0, "close_time": 1770724799999, "quote_volume": 1533.00159, "trades": 44, "taker_buy_base": 27608.0, "taker_buy_quote": 737.18479 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02671, "high": 0.0268, "low": 0.02652, "close": 0.02671, "volume": 43990.0, "close_time": 1770739199999, "quote_volume": 1174.41769, "trades": 28, "taker_buy_base": 36189.0, "taker_buy_quote": 966.40441 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.02671, "high": 0.02678, "low": 0.02659, "close": 0.02671, "volume": 72206.0, "close_time": 1770753599999, "quote_volume": 1925.45396, "trades": 39, "taker_buy_base": 16564.0, "taker_buy_quote": 442.17573 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02667, "high": 0.02692, "low": 0.02667, "close": 0.02684, "volume": 42068.0, "close_time": 1770767999999, "quote_volume": 1126.10635, "trades": 17, "taker_buy_base": 27656.0, "taker_buy_quote": 740.75477 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02691, "high": 0.02776, "low": 0.02691, "close": 0.02768, "volume": 202116.0, "close_time": 1770782399999, "quote_volume": 5547.0315, "trades": 141, "taker_buy_base": 124717.0, "taker_buy_quote": 3421.60976 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02765, "high": 0.02775, "low": 0.02651, "close": 0.02685, "volume": 91801.0, "close_time": 1770796799999, "quote_volume": 2481.42051, "trades": 80, "taker_buy_base": 38566.0, "taker_buy_quote": 1038.24586 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.02678, "high": 0.02728, "low": 0.02655, "close": 0.02716, "volume": 169942.0, "close_time": 1770811199999, "quote_volume": 4568.39217, "trades": 147, "taker_buy_base": 99454.0, "taker_buy_quote": 2669.84936 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.02706, "high": 0.02773, "low": 0.02672, "close": 0.02676, "volume": 178486.0, "close_time": 1770825599999, "quote_volume": 4887.90493, "trades": 127, "taker_buy_base": 106572.0, "taker_buy_quote": 2931.01076 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.02693, "high": 0.02748, "low": 0.02688, "close": 0.02715, "volume": 39107.0, "close_time": 1770839999999, "quote_volume": 1062.31742, "trades": 72, "taker_buy_base": 26966.0, "taker_buy_quote": 733.01855 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.02699, "high": 0.02739, "low": 0.02677, "close": 0.02701, "volume": 68439.0, "close_time": 1770854399999, "quote_volume": 1853.63916, "trades": 88, "taker_buy_base": 30006.0, "taker_buy_quote": 811.54154 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02716, "high": 0.02723, "low": 0.02692, "close": 0.02719, "volume": 22512.0, "close_time": 1770868799999, "quote_volume": 609.35608, "trades": 40, "taker_buy_base": 19837.0, "taker_buy_quote": 536.7106 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.02737, "high": 0.02806, "low": 0.02726, "close": 0.02784, "volume": 85056.0, "close_time": 1770883199999, "quote_volume": 2352.38921, "trades": 74, "taker_buy_base": 54194.0, "taker_buy_quote": 1499.3007 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02776, "high": 0.02801, "low": 0.02749, "close": 0.02788, "volume": 136354.0, "close_time": 1770897599999, "quote_volume": 3803.47111, "trades": 102, "taker_buy_base": 42970.0, "taker_buy_quote": 1196.38086 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02787, "high": 0.02789, "low": 0.02719, "close": 0.0272, "volume": 68439.0, "close_time": 1770911999999, "quote_volume": 1877.92517, "trades": 97, "taker_buy_base": 18586.0, "taker_buy_quote": 512.35372 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.02714, "high": 0.02745, "low": 0.02692, "close": 0.02745, "volume": 41918.0, "close_time": 1770926399999, "quote_volume": 1136.57169, "trades": 42, "taker_buy_base": 27466.0, "taker_buy_quote": 744.1535 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.02742, "high": 0.02785, "low": 0.02733, "close": 0.02779, "volume": 18590.0, "close_time": 1770940799999, "quote_volume": 512.85578, "trades": 27, "taker_buy_base": 8369.0, "taker_buy_quote": 230.41044 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02777, "high": 0.02777, "low": 0.02734, "close": 0.02735, "volume": 85507.0, "close_time": 1770955199999, "quote_volume": 2350.6492, "trades": 99, "taker_buy_base": 79697.0, "taker_buy_quote": 2191.05452 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02739, "high": 0.02762, "low": 0.02735, "close": 0.02747, "volume": 59360.0, "close_time": 1770969599999, "quote_volume": 1632.47149, "trades": 65, "taker_buy_base": 15515.0, "taker_buy_quote": 427.32656 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0277, "high": 0.02842, "low": 0.0277, "close": 0.02822, "volume": 40570.0, "close_time": 1770983999999, "quote_volume": 1144.28192, "trades": 64, "taker_buy_base": 25810.0, "taker_buy_quote": 727.59964 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0282, "high": 0.0289, "low": 0.0277, "close": 0.02861, "volume": 728031.0, "close_time": 1770998399999, "quote_volume": 20689.97682, "trades": 251, "taker_buy_base": 429218.0, "taker_buy_quote": 12194.91508 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.02867, "high": 0.02895, "low": 0.0286, "close": 0.02863, "volume": 49814.0, "close_time": 1771012799999, "quote_volume": 1434.89955, "trades": 50, "taker_buy_base": 13334.0, "taker_buy_quote": 384.73345 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02879, "high": 0.02897, "low": 0.02876, "close": 0.02888, "volume": 53077.0, "close_time": 1771027199999, "quote_volume": 1535.34946, "trades": 31, "taker_buy_base": 44434.0, "taker_buy_quote": 1285.52483 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02886, "high": 0.02886, "low": 0.02843, "close": 0.02843, "volume": 34995.0, "close_time": 1771041599999, "quote_volume": 1001.66986, "trades": 65, "taker_buy_base": 15930.0, "taker_buy_quote": 456.68549 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02846, "high": 0.02861, "low": 0.0282, "close": 0.0286, "volume": 20901.0, "close_time": 1771055999999, "quote_volume": 592.72366, "trades": 31, "taker_buy_base": 5199.0, "taker_buy_quote": 146.79637 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0286, "high": 0.02881, "low": 0.02849, "close": 0.02866, "volume": 26493.0, "close_time": 1771070399999, "quote_volume": 759.07957, "trades": 45, "taker_buy_base": 21747.0, "taker_buy_quote": 623.22146 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.02865, "high": 0.02868, "low": 0.02824, "close": 0.02864, "volume": 79507.0, "close_time": 1771084799999, "quote_volume": 2264.48264, "trades": 104, "taker_buy_base": 50289.0, "taker_buy_quote": 1434.75058 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.02864, "high": 0.02911, "low": 0.02858, "close": 0.02901, "volume": 31878.0, "close_time": 1771099199999, "quote_volume": 921.88846, "trades": 62, "taker_buy_base": 11126.0, "taker_buy_quote": 321.1483 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02909, "high": 0.02909, "low": 0.02882, "close": 0.02894, "volume": 55056.0, "close_time": 1771113599999, "quote_volume": 1594.56452, "trades": 87, "taker_buy_base": 15820.0, "taker_buy_quote": 457.33625 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02894, "high": 0.02909, "low": 0.02862, "close": 0.02881, "volume": 27395.0, "close_time": 1771127999999, "quote_volume": 790.20787, "trades": 38, "taker_buy_base": 9121.0, "taker_buy_quote": 263.24922 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02897, "high": 0.029, "low": 0.02866, "close": 0.02876, "volume": 23732.0, "close_time": 1771142399999, "quote_volume": 684.33137, "trades": 39, "taker_buy_base": 18126.0, "taker_buy_quote": 522.84774 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02879, "high": 0.02882, "low": 0.02836, "close": 0.02836, "volume": 45859.0, "close_time": 1771156799999, "quote_volume": 1304.14142, "trades": 45, "taker_buy_base": 5943.0, "taker_buy_quote": 169.9653 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.02836, "high": 0.02836, "low": 0.02709, "close": 0.0275, "volume": 163675.0, "close_time": 1771171199999, "quote_volume": 4524.91476, "trades": 137, "taker_buy_base": 124192.0, "taker_buy_quote": 3439.09854 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02751, "high": 0.02751, "low": 0.02673, "close": 0.0269, "volume": 278618.0, "close_time": 1771185599999, "quote_volume": 7511.66027, "trades": 103, "taker_buy_base": 28520.0, "taker_buy_quote": 772.26123 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.02688, "high": 0.02722, "low": 0.02687, "close": 0.02713, "volume": 62330.0, "close_time": 1771199999999, "quote_volume": 1684.97336, "trades": 84, "taker_buy_base": 56920.0, "taker_buy_quote": 1538.66423 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02717, "high": 0.02731, "low": 0.02712, "close": 0.02724, "volume": 22133.0, "close_time": 1771214399999, "quote_volume": 602.34793, "trades": 45, "taker_buy_base": 6822.0, "taker_buy_quote": 185.88865 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.02722, "high": 0.02803, "low": 0.02662, "close": 0.02662, "volume": 1909103.0, "close_time": 1771228799999, "quote_volume": 52362.09889, "trades": 426, "taker_buy_base": 387416.0, "taker_buy_quote": 10537.34005 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02664, "high": 0.02714, "low": 0.02662, "close": 0.02696, "volume": 64538.0, "close_time": 1771243199999, "quote_volume": 1740.22672, "trades": 99, "taker_buy_base": 14285.0, "taker_buy_quote": 385.68975 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02702, "high": 0.02742, "low": 0.02664, "close": 0.02664, "volume": 60644.0, "close_time": 1771257599999, "quote_volume": 1641.85497, "trades": 88, "taker_buy_base": 19318.0, "taker_buy_quote": 525.85424 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.02686, "high": 0.02724, "low": 0.02684, "close": 0.02722, "volume": 98947.0, "close_time": 1771271999999, "quote_volume": 2670.15147, "trades": 78, "taker_buy_base": 71626.0, "taker_buy_quote": 1931.68224 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02717, "high": 0.02726, "low": 0.0271, "close": 0.02719, "volume": 42532.0, "close_time": 1771286399999, "quote_volume": 1155.86356, "trades": 69, "taker_buy_base": 16592.0, "taker_buy_quote": 451.10103 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0271, "high": 0.02717, "low": 0.02688, "close": 0.02698, "volume": 27361.0, "close_time": 1771300799999, "quote_volume": 740.30271, "trades": 50, "taker_buy_base": 9801.0, "taker_buy_quote": 265.32706 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02702, "high": 0.02703, "low": 0.02672, "close": 0.02687, "volume": 27048.0, "close_time": 1771315199999, "quote_volume": 727.61827, "trades": 51, "taker_buy_base": 15695.0, "taker_buy_quote": 422.56582 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.02688, "high": 0.027, "low": 0.02678, "close": 0.02698, "volume": 38614.0, "close_time": 1771329599999, "quote_volume": 1037.88101, "trades": 70, "taker_buy_base": 16644.0, "taker_buy_quote": 447.43313 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02698, "high": 0.02699, "low": 0.02653, "close": 0.02658, "volume": 77552.0, "close_time": 1771343999999, "quote_volume": 2068.48268, "trades": 76, "taker_buy_base": 46718.0, "taker_buy_quote": 1244.30937 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.02701, "high": 0.02702, "low": 0.02674, "close": 0.0269, "volume": 23363.0, "close_time": 1771358399999, "quote_volume": 628.35153, "trades": 43, "taker_buy_base": 7108.0, "taker_buy_quote": 190.80842 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.02687, "high": 0.02698, "low": 0.02671, "close": 0.02691, "volume": 36219.0, "close_time": 1771372799999, "quote_volume": 972.19844, "trades": 66, "taker_buy_base": 24819.0, "taker_buy_quote": 666.48954 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02693, "high": 0.02718, "low": 0.02682, "close": 0.02718, "volume": 37880.0, "close_time": 1771387199999, "quote_volume": 1019.685, "trades": 76, "taker_buy_base": 17273.0, "taker_buy_quote": 465.29819 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.02723, "high": 0.02723, "low": 0.0268, "close": 0.02692, "volume": 40801.0, "close_time": 1771401599999, "quote_volume": 1099.34487, "trades": 68, "taker_buy_base": 8249.0, "taker_buy_quote": 222.46563 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.02698, "high": 0.02711, "low": 0.02694, "close": 0.0271, "volume": 15701.0, "close_time": 1771415999999, "quote_volume": 424.42894, "trades": 34, "taker_buy_base": 9980.0, "taker_buy_quote": 270.10754 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.02681, "high": 0.02736, "low": 0.02661, "close": 0.02705, "volume": 37554.0, "close_time": 1771430399999, "quote_volume": 1011.81844, "trades": 42, "taker_buy_base": 19855.0, "taker_buy_quote": 534.04267 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.02692, "high": 0.02714, "low": 0.02657, "close": 0.02663, "volume": 36344.0, "close_time": 1771444799999, "quote_volume": 978.09076, "trades": 71, "taker_buy_base": 13241.0, "taker_buy_quote": 355.41689 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.02665, "high": 0.02709, "low": 0.02643, "close": 0.02709, "volume": 62816.0, "close_time": 1771459199999, "quote_volume": 1671.80875, "trades": 88, "taker_buy_base": 34077.0, "taker_buy_quote": 908.23372 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02704, "high": 0.02722, "low": 0.02686, "close": 0.02709, "volume": 48596.0, "close_time": 1771473599999, "quote_volume": 1316.65498, "trades": 52, "taker_buy_base": 23998.0, "taker_buy_quote": 651.51342 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02721, "high": 0.02721, "low": 0.02662, "close": 0.02663, "volume": 28970.0, "close_time": 1771487999999, "quote_volume": 777.74356, "trades": 54, "taker_buy_base": 12272.0, "taker_buy_quote": 329.55171 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02663, "high": 0.02663, "low": 0.02587, "close": 0.02589, "volume": 111186.0, "close_time": 1771502399999, "quote_volume": 2928.10416, "trades": 118, "taker_buy_base": 42852.0, "taker_buy_quote": 1126.44189 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02575, "high": 0.0259, "low": 0.02452, "close": 0.02508, "volume": 229453.0, "close_time": 1771516799999, "quote_volume": 5773.0925, "trades": 246, "taker_buy_base": 126429.0, "taker_buy_quote": 3185.26292 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.02514, "high": 0.02558, "low": 0.02508, "close": 0.02509, "volume": 39964.0, "close_time": 1771531199999, "quote_volume": 1009.53215, "trades": 62, "taker_buy_base": 22031.0, "taker_buy_quote": 557.22444 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.02517, "high": 0.02517, "low": 0.02488, "close": 0.02515, "volume": 70454.0, "close_time": 1771545599999, "quote_volume": 1766.07398, "trades": 38, "taker_buy_base": 59013.0, "taker_buy_quote": 1479.7129 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02518, "high": 0.02525, "low": 0.02473, "close": 0.02473, "volume": 28980.0, "close_time": 1771559999999, "quote_volume": 726.37166, "trades": 47, "taker_buy_base": 19532.0, "taker_buy_quote": 490.14692 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.02471, "high": 0.02495, "low": 0.02464, "close": 0.02479, "volume": 28763.0, "close_time": 1771574399999, "quote_volume": 713.63194, "trades": 58, "taker_buy_base": 17560.0, "taker_buy_quote": 435.74895 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.02486, "high": 0.02495, "low": 0.02433, "close": 0.0244, "volume": 51200.0, "close_time": 1771588799999, "quote_volume": 1260.95783, "trades": 78, "taker_buy_base": 11550.0, "taker_buy_quote": 284.45779 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0245, "high": 0.02469, "low": 0.0242, "close": 0.02452, "volume": 79702.0, "close_time": 1771603199999, "quote_volume": 1955.40606, "trades": 138, "taker_buy_base": 47522.0, "taker_buy_quote": 1166.22522 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.02458, "high": 0.02637, "low": 0.02458, "close": 0.02511, "volume": 112840.0, "close_time": 1771617599999, "quote_volume": 2815.19452, "trades": 156, "taker_buy_base": 63587.0, "taker_buy_quote": 1585.45884 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0253, "high": 0.0255, "low": 0.02514, "close": 0.02514, "volume": 37758.0, "close_time": 1771631999999, "quote_volume": 957.36857, "trades": 46, "taker_buy_base": 8307.0, "taker_buy_quote": 210.45038 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02522, "high": 0.02602, "low": 0.02522, "close": 0.02527, "volume": 40517.0, "close_time": 1771646399999, "quote_volume": 1038.9093, "trades": 81, "taker_buy_base": 20030.0, "taker_buy_quote": 513.73423 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02527, "high": 0.02779, "low": 0.02527, "close": 0.02641, "volume": 683536.0, "close_time": 1771660799999, "quote_volume": 17794.44255, "trades": 454, "taker_buy_base": 544504.0, "taker_buy_quote": 14187.7497 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02647, "high": 0.02661, "low": 0.02591, "close": 0.02596, "volume": 96369.0, "close_time": 1771675199999, "quote_volume": 2527.61992, "trades": 93, "taker_buy_base": 19253.0, "taker_buy_quote": 503.69653 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02596, "high": 0.02894, "low": 0.02588, "close": 0.02732, "volume": 1904384.0, "close_time": 1771689599999, "quote_volume": 52088.412, "trades": 2101, "taker_buy_base": 947702.0, "taker_buy_quote": 25932.61781 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02735, "high": 0.02776, "low": 0.0267, "close": 0.02736, "volume": 1133301.0, "close_time": 1771703999999, "quote_volume": 30863.69048, "trades": 962, "taker_buy_base": 667796.0, "taker_buy_quote": 18216.04301 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.02737, "high": 0.02766, "low": 0.02661, "close": 0.02671, "volume": 430617.0, "close_time": 1771718399999, "quote_volume": 11660.91943, "trades": 394, "taker_buy_base": 325026.0, "taker_buy_quote": 8808.35261 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02659, "high": 0.02665, "low": 0.02557, "close": 0.02566, "volume": 331135.0, "close_time": 1771732799999, "quote_volume": 8664.89444, "trades": 443, "taker_buy_base": 155334.0, "taker_buy_quote": 4076.1867 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.02579, "high": 0.02605, "low": 0.02542, "close": 0.02583, "volume": 95855.0, "close_time": 1771747199999, "quote_volume": 2467.85916, "trades": 112, "taker_buy_base": 25833.0, "taker_buy_quote": 664.01636 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.02578, "high": 0.02582, "low": 0.0256, "close": 0.0256, "volume": 51166.0, "close_time": 1771761599999, "quote_volume": 1315.69878, "trades": 53, "taker_buy_base": 16153.0, "taker_buy_quote": 415.73307 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.02547, "high": 0.02547, "low": 0.02498, "close": 0.02525, "volume": 97850.0, "close_time": 1771775999999, "quote_volume": 2454.25827, "trades": 62, "taker_buy_base": 70464.0, "taker_buy_quote": 1765.01904 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.02514, "high": 0.02519, "low": 0.02384, "close": 0.02391, "volume": 485117.0, "close_time": 1771790399999, "quote_volume": 11789.89902, "trades": 259, "taker_buy_base": 221248.0, "taker_buy_quote": 5378.81485 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.02393, "high": 0.02439, "low": 0.02393, "close": 0.02429, "volume": 123263.0, "close_time": 1771804799999, "quote_volume": 2977.76036, "trades": 84, "taker_buy_base": 49317.0, "taker_buy_quote": 1194.16626 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02444, "high": 0.02444, "low": 0.02344, "close": 0.02349, "volume": 186736.0, "close_time": 1771819199999, "quote_volume": 4421.2374, "trades": 250, "taker_buy_base": 95142.0, "taker_buy_quote": 2253.14931 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.02339, "high": 0.02354, "low": 0.0231, "close": 0.02343, "volume": 71203.0, "close_time": 1771833599999, "quote_volume": 1659.39696, "trades": 104, "taker_buy_base": 33437.0, "taker_buy_quote": 779.8026 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.02341, "high": 0.02382, "low": 0.02337, "close": 0.02382, "volume": 195456.0, "close_time": 1771847999999, "quote_volume": 4617.95465, "trades": 183, "taker_buy_base": 136962.0, "taker_buy_quote": 3239.15734 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0238, "high": 0.02406, "low": 0.02345, "close": 0.02364, "volume": 202358.0, "close_time": 1771862399999, "quote_volume": 4788.67383, "trades": 154, "taker_buy_base": 86827.0, "taker_buy_quote": 2050.47584 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.02366, "high": 0.02439, "low": 0.02333, "close": 0.0237, "volume": 569596.0, "close_time": 1771876799999, "quote_volume": 13580.56925, "trades": 403, "taker_buy_base": 286620.0, "taker_buy_quote": 6865.01593 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0237, "high": 0.02388, "low": 0.02341, "close": 0.0235, "volume": 130371.0, "close_time": 1771891199999, "quote_volume": 3075.69409, "trades": 102, "taker_buy_base": 72003.0, "taker_buy_quote": 1700.43916 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.02353, "high": 0.02355, "low": 0.02307, "close": 0.02325, "volume": 92661.0, "close_time": 1771905599999, "quote_volume": 2157.32571, "trades": 167, "taker_buy_base": 21628.0, "taker_buy_quote": 503.64027 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.02323, "high": 0.02323, "low": 0.02272, "close": 0.02272, "volume": 135946.0, "close_time": 1771919999999, "quote_volume": 3130.68607, "trades": 140, "taker_buy_base": 45114.0, "taker_buy_quote": 1039.96205 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.02276, "high": 0.0231, "low": 0.02265, "close": 0.02297, "volume": 65689.0, "close_time": 1771934399999, "quote_volume": 1500.89242, "trades": 73, "taker_buy_base": 41558.0, "taker_buy_quote": 950.24977 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.02289, "high": 0.02309, "low": 0.02272, "close": 0.02304, "volume": 43845.0, "close_time": 1771948799999, "quote_volume": 1003.46879, "trades": 49, "taker_buy_base": 25669.0, "taker_buy_quote": 588.80686 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.02323, "high": 0.02323, "low": 0.02289, "close": 0.0229, "volume": 105781.0, "close_time": 1771963199999, "quote_volume": 2438.19986, "trades": 95, "taker_buy_base": 37841.0, "taker_buy_quote": 872.0113 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.02294, "high": 0.02324, "low": 0.02289, "close": 0.02306, "volume": 18640.0, "close_time": 1771977599999, "quote_volume": 429.85296, "trades": 35, "taker_buy_base": 8306.0, "taker_buy_quote": 191.05436 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02305, "high": 0.02358, "low": 0.02289, "close": 0.02329, "volume": 76531.0, "close_time": 1771991999999, "quote_volume": 1789.87827, "trades": 117, "taker_buy_base": 31046.0, "taker_buy_quote": 726.10275 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.02322, "high": 0.0238, "low": 0.0232, "close": 0.02366, "volume": 131780.0, "close_time": 1772006399999, "quote_volume": 3114.1347, "trades": 107, "taker_buy_base": 103710.0, "taker_buy_quote": 2452.17586 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02376, "high": 0.02377, "low": 0.02358, "close": 0.02364, "volume": 274821.0, "close_time": 1772020799999, "quote_volume": 6514.49152, "trades": 43, "taker_buy_base": 263508.0, "taker_buy_quote": 6246.4591 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.02366, "high": 0.02412, "low": 0.02364, "close": 0.02399, "volume": 78751.0, "close_time": 1772035199999, "quote_volume": 1879.53454, "trades": 116, "taker_buy_base": 43057.0, "taker_buy_quote": 1026.94756 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02396, "high": 0.02406, "low": 0.02364, "close": 0.02374, "volume": 223971.0, "close_time": 1772049599999, "quote_volume": 5321.08292, "trades": 238, "taker_buy_base": 98860.0, "taker_buy_quote": 2346.23919 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02379, "high": 0.02407, "low": 0.0236, "close": 0.0236, "volume": 80685.0, "close_time": 1772063999999, "quote_volume": 1930.27605, "trades": 93, "taker_buy_base": 40464.0, "taker_buy_quote": 967.76328 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02364, "high": 0.02372, "low": 0.02342, "close": 0.02345, "volume": 45352.0, "close_time": 1772078399999, "quote_volume": 1066.77824, "trades": 72, "taker_buy_base": 22494.0, "taker_buy_quote": 528.76502 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02342, "high": 0.02347, "low": 0.02313, "close": 0.02341, "volume": 48752.0, "close_time": 1772092799999, "quote_volume": 1135.81114, "trades": 72, "taker_buy_base": 24977.0, "taker_buy_quote": 581.9333 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02336, "high": 0.02365, "low": 0.02331, "close": 0.02343, "volume": 99870.0, "close_time": 1772107199999, "quote_volume": 2346.14235, "trades": 222, "taker_buy_base": 95174.0, "taker_buy_quote": 2236.0576 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.02349, "high": 0.02364, "low": 0.02321, "close": 0.02356, "volume": 56876.0, "close_time": 1772121599999, "quote_volume": 1333.37478, "trades": 72, "taker_buy_base": 16686.0, "taker_buy_quote": 391.36535 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.02344, "high": 0.02437, "low": 0.02314, "close": 0.02367, "volume": 286195.0, "close_time": 1772135999999, "quote_volume": 6723.76857, "trades": 223, "taker_buy_base": 156402.0, "taker_buy_quote": 3678.42383 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.02371, "high": 0.02378, "low": 0.0236, "close": 0.02378, "volume": 40070.0, "close_time": 1772150399999, "quote_volume": 947.23912, "trades": 27, "taker_buy_base": 15765.0, "taker_buy_quote": 373.07095 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.02376, "high": 0.02396, "low": 0.0237, "close": 0.02391, "volume": 256051.0, "close_time": 1772164799999, "quote_volume": 6091.47123, "trades": 98, "taker_buy_base": 51762.0, "taker_buy_quote": 1231.00351 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.02398, "high": 0.02405, "low": 0.02384, "close": 0.02405, "volume": 99110.0, "close_time": 1772179199999, "quote_volume": 2371.73168, "trades": 116, "taker_buy_base": 68768.0, "taker_buy_quote": 1644.75881 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02404, "high": 0.02422, "low": 0.02376, "close": 0.02409, "volume": 134542.0, "close_time": 1772193599999, "quote_volume": 3241.40778, "trades": 84, "taker_buy_base": 99547.0, "taker_buy_quote": 2403.85812 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.02408, "high": 0.02408, "low": 0.02295, "close": 0.02326, "volume": 951881.0, "close_time": 1772207999999, "quote_volume": 22110.82661, "trades": 429, "taker_buy_base": 265144.0, "taker_buy_quote": 6148.78485 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.02333, "high": 0.02336, "low": 0.02101, "close": 0.02171, "volume": 6053167.0, "close_time": 1772222399999, "quote_volume": 130805.85521, "trades": 2163, "taker_buy_base": 4175342.0, "taker_buy_quote": 90183.61516 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0217, "high": 0.02604, "low": 0.02051, "close": 0.02439, "volume": 8668895.0, "close_time": 1772236799999, "quote_volume": 198127.49402, "trades": 3289, "taker_buy_base": 4659743.0, "taker_buy_quote": 106363.10804 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02432, "high": 0.03132, "low": 0.0237, "close": 0.03097, "volume": 9172885.0, "close_time": 1772251199999, "quote_volume": 262482.28302, "trades": 6754, "taker_buy_base": 4876546.0, "taker_buy_quote": 139200.08023 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.03101, "high": 0.03231, "low": 0.02696, "close": 0.02782, "volume": 6863216.0, "close_time": 1772265599999, "quote_volume": 205544.38863, "trades": 4369, "taker_buy_base": 3913807.0, "taker_buy_quote": 117813.06602 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.02767, "high": 0.02778, "low": 0.02525, "close": 0.02543, "volume": 3107913.0, "close_time": 1772279999999, "quote_volume": 82434.87819, "trades": 2290, "taker_buy_base": 1695023.0, "taker_buy_quote": 45097.48965 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.02553, "high": 0.0267, "low": 0.02553, "close": 0.02634, "volume": 1640744.0, "close_time": 1772294399999, "quote_volume": 42846.44725, "trades": 1035, "taker_buy_base": 755074.0, "taker_buy_quote": 19768.52185 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.02635, "high": 0.02765, "low": 0.02599, "close": 0.02695, "volume": 2912960.0, "close_time": 1772308799999, "quote_volume": 77975.62741, "trades": 1464, "taker_buy_base": 1111381.0, "taker_buy_quote": 29739.84991 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.027, "high": 0.02789, "low": 0.02651, "close": 0.02719, "volume": 1638909.0, "close_time": 1772323199999, "quote_volume": 44562.72151, "trades": 816, "taker_buy_base": 756383.0, "taker_buy_quote": 20613.98712 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02717, "high": 0.02779, "low": 0.02507, "close": 0.0256, "volume": 2013756.0, "close_time": 1772337599999, "quote_volume": 52724.35029, "trades": 1067, "taker_buy_base": 1279598.0, "taker_buy_quote": 33429.60589 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.02561, "high": 0.02657, "low": 0.02549, "close": 0.02634, "volume": 532152.0, "close_time": 1772351999999, "quote_volume": 13811.56235, "trades": 301, "taker_buy_base": 243022.0, "taker_buy_quote": 6319.40995 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.02642, "high": 0.02651, "low": 0.02588, "close": 0.02644, "volume": 366354.0, "close_time": 1772366399999, "quote_volume": 9594.17623, "trades": 182, "taker_buy_base": 243994.0, "taker_buy_quote": 6397.97223 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.02641, "high": 0.02852, "low": 0.02641, "close": 0.02734, "volume": 2044855.0, "close_time": 1772380799999, "quote_volume": 56183.68783, "trades": 1497, "taker_buy_base": 1022127.0, "taker_buy_quote": 28081.8668 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.02735, "high": 0.0278, "low": 0.026, "close": 0.02608, "volume": 662700.0, "close_time": 1772395199999, "quote_volume": 17836.3472, "trades": 871, "taker_buy_base": 233141.0, "taker_buy_quote": 6262.29402 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.02607, "high": 0.02626, "low": 0.02534, "close": 0.02573, "volume": 236835.0, "close_time": 1772409599999, "quote_volume": 6099.62526, "trades": 477, "taker_buy_base": 125018.0, "taker_buy_quote": 3236.12092 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02574, "high": 0.02666, "low": 0.02517, "close": 0.02552, "volume": 254921.0, "close_time": 1772423999999, "quote_volume": 6571.21634, "trades": 604, "taker_buy_base": 139008.0, "taker_buy_quote": 3582.82524 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.02549, "high": 0.02612, "low": 0.02525, "close": 0.02612, "volume": 241335.0, "close_time": 1772438399999, "quote_volume": 6185.88365, "trades": 448, "taker_buy_base": 149733.0, "taker_buy_quote": 3843.42311 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.02605, "high": 0.02682, "low": 0.02559, "close": 0.02576, "volume": 441084.0, "close_time": 1772452799999, "quote_volume": 11528.649, "trades": 876, "taker_buy_base": 199595.0, "taker_buy_quote": 5218.78076 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.02581, "high": 0.02663, "low": 0.02516, "close": 0.02632, "volume": 268677.0, "close_time": 1772467199999, "quote_volume": 6976.14962, "trades": 552, "taker_buy_base": 132176.0, "taker_buy_quote": 3427.80339 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.02633, "high": 0.02696, "low": 0.02625, "close": 0.02696, "volume": 303628.0, "close_time": 1772481599999, "quote_volume": 8083.8703, "trades": 676, "taker_buy_base": 159847.0, "taker_buy_quote": 4263.95261 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.02687, "high": 0.02781, "low": 0.02678, "close": 0.02781, "volume": 438478.0, "close_time": 1772495999999, "quote_volume": 11974.13919, "trades": 834, "taker_buy_base": 247525.0, "taker_buy_quote": 6760.47678 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.02779, "high": 0.02867, "low": 0.02712, "close": 0.02794, "volume": 1474912.0, "close_time": 1772510399999, "quote_volume": 41201.365, "trades": 1953, "taker_buy_base": 758565.0, "taker_buy_quote": 21256.39744 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.02794, "high": 0.0284, "low": 0.02771, "close": 0.02783, "volume": 336291.0, "close_time": 1772524799999, "quote_volume": 9414.02269, "trades": 831, "taker_buy_base": 173822.0, "taker_buy_quote": 4868.88803 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.02783, "high": 0.02868, "low": 0.0277, "close": 0.02825, "volume": 581780.0, "close_time": 1772539199999, "quote_volume": 16436.34536, "trades": 931, "taker_buy_base": 274965.0, "taker_buy_quote": 7776.47123 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.02824, "high": 0.02832, "low": 0.02714, "close": 0.02754, "volume": 318466.0, "close_time": 1772553599999, "quote_volume": 8791.03969, "trades": 657, "taker_buy_base": 172998.0, "taker_buy_quote": 4777.08267 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.02761, "high": 0.02821, "low": 0.02749, "close": 0.02776, "volume": 368256.0, "close_time": 1772567999999, "quote_volume": 10263.03994, "trades": 590, "taker_buy_base": 228841.0, "taker_buy_quote": 6383.85616 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.02776, "high": 0.02803, "low": 0.02755, "close": 0.02801, "volume": 70879.0, "close_time": 1772582399999, "quote_volume": 1973.11874, "trades": 200, "taker_buy_base": 27612.0, "taker_buy_quote": 769.26945 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02788, "high": 0.02881, "low": 0.02719, "close": 0.02867, "volume": 548983.0, "close_time": 1772596799999, "quote_volume": 15495.52738, "trades": 1012, "taker_buy_base": 273873.0, "taker_buy_quote": 7722.52314 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.02874, "high": 0.02994, "low": 0.02837, "close": 0.02925, "volume": 725945.0, "close_time": 1772611199999, "quote_volume": 21168.57983, "trades": 1340, "taker_buy_base": 354814.0, "taker_buy_quote": 10343.05502 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.02924, "high": 0.02976, "low": 0.02809, "close": 0.02883, "volume": 1277242.0, "close_time": 1772625599999, "quote_volume": 36454.55282, "trades": 1109, "taker_buy_base": 900152.0, "taker_buy_quote": 25629.596 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.02877, "high": 0.02885, "low": 0.02667, "close": 0.02728, "volume": 377450.0, "close_time": 1772639999999, "quote_volume": 10459.28539, "trades": 902, "taker_buy_base": 188036.0, "taker_buy_quote": 5194.94398 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.02724, "high": 0.03421, "low": 0.02354, "close": 0.03096, "volume": 9518295.0, "close_time": 1772654399999, "quote_volume": 279243.98559, "trades": 6402, "taker_buy_base": 4841520.0, "taker_buy_quote": 142071.94097 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.03097, "high": 0.03231, "low": 0.02955, "close": 0.03094, "volume": 2527882.0, "close_time": 1772668799999, "quote_volume": 77025.66919, "trades": 1722, "taker_buy_base": 1334202.0, "taker_buy_quote": 40614.69997 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.03099, "high": 0.03342, "low": 0.0302, "close": 0.03131, "volume": 2358895.0, "close_time": 1772683199999, "quote_volume": 74074.10675, "trades": 1488, "taker_buy_base": 1025505.0, "taker_buy_quote": 32239.77882 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.03139, "high": 0.03581, "low": 0.03068, "close": 0.03266, "volume": 3218307.0, "close_time": 1772697599999, "quote_volume": 107300.23616, "trades": 2398, "taker_buy_base": 1507457.0, "taker_buy_quote": 49646.52477 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.03277, "high": 0.0339, "low": 0.03116, "close": 0.03221, "volume": 1604595.0, "close_time": 1772711999999, "quote_volume": 51486.04382, "trades": 979, "taker_buy_base": 963898.0, "taker_buy_quote": 30925.8926 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.03237, "high": 0.03406, "low": 0.03169, "close": 0.03358, "volume": 1261684.0, "close_time": 1772726399999, "quote_volume": 41056.45597, "trades": 1026, "taker_buy_base": 776021.0, "taker_buy_quote": 25323.71491 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0336, "high": 0.0349, "low": 0.03286, "close": 0.03372, "volume": 2567333.0, "close_time": 1772740799999, "quote_volume": 87151.86648, "trades": 1535, "taker_buy_base": 1198135.0, "taker_buy_quote": 40637.64272 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.03353, "high": 0.03501, "low": 0.03295, "close": 0.03446, "volume": 2007866.0, "close_time": 1772755199999, "quote_volume": 67775.13307, "trades": 891, "taker_buy_base": 998676.0, "taker_buy_quote": 33924.06919 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.03454, "high": 0.04786, "low": 0.03412, "close": 0.04624, "volume": 6031723.0, "close_time": 1772769599999, "quote_volume": 254207.85287, "trades": 5434, "taker_buy_base": 3639954.0, "taker_buy_quote": 152358.72741 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.04615, "high": 0.04893, "low": 0.04569, "close": 0.04719, "volume": 2130392.0, "close_time": 1772783999999, "quote_volume": 100552.73311, "trades": 3527, "taker_buy_base": 1136214.0, "taker_buy_quote": 53720.71695 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0473, "high": 0.05368, "low": 0.04667, "close": 0.04987, "volume": 5111717.0, "close_time": 1772798399999, "quote_volume": 258343.75323, "trades": 5635, "taker_buy_base": 2358696.0, "taker_buy_quote": 119334.61828 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.04996, "high": 0.0532, "low": 0.04725, "close": 0.04824, "volume": 3964772.0, "close_time": 1772812799999, "quote_volume": 198361.06009, "trades": 4799, "taker_buy_base": 1930752.0, "taker_buy_quote": 96679.30968 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.04824, "high": 0.05078, "low": 0.04808, "close": 0.04921, "volume": 2823682.0, "close_time": 1772827199999, "quote_volume": 140012.13159, "trades": 2982, "taker_buy_base": 1420615.0, "taker_buy_quote": 70419.75918 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.04922, "high": 0.04969, "low": 0.04639, "close": 0.04737, "volume": 3391138.0, "close_time": 1772841599999, "quote_volume": 163519.34961, "trades": 3512, "taker_buy_base": 1813841.0, "taker_buy_quote": 87528.92652 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04741, "high": 0.04938, "low": 0.04583, "close": 0.0466, "volume": 3758952.0, "close_time": 1772855999999, "quote_volume": 178392.23759, "trades": 2361, "taker_buy_base": 1906379.0, "taker_buy_quote": 90467.50252 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.04676, "high": 0.05241, "low": 0.04674, "close": 0.0481, "volume": 6047208.0, "close_time": 1772870399999, "quote_volume": 299292.89941, "trades": 4612, "taker_buy_base": 3287188.0, "taker_buy_quote": 162651.6717 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.04805, "high": 0.04838, "low": 0.04475, "close": 0.04592, "volume": 2989745.0, "close_time": 1772884799999, "quote_volume": 138484.60356, "trades": 2506, "taker_buy_base": 1519371.0, "taker_buy_quote": 70379.529 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.04599, "high": 0.04655, "low": 0.043, "close": 0.04374, "volume": 2090897.0, "close_time": 1772899199999, "quote_volume": 92828.11631, "trades": 2064, "taker_buy_base": 1099353.0, "taker_buy_quote": 48760.82728 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.04376, "high": 0.04879, "low": 0.04376, "close": 0.04715, "volume": 2253175.0, "close_time": 1772913599999, "quote_volume": 104998.26833, "trades": 2028, "taker_buy_base": 1215948.0, "taker_buy_quote": 56588.0843 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.04716, "high": 0.049, "low": 0.04621, "close": 0.04812, "volume": 1341339.0, "close_time": 1772927999999, "quote_volume": 63533.25119, "trades": 1248, "taker_buy_base": 622665.0, "taker_buy_quote": 29514.33472 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.04817, "high": 0.052, "low": 0.04715, "close": 0.04898, "volume": 5864712.0, "close_time": 1772942399999, "quote_volume": 290142.70079, "trades": 4505, "taker_buy_base": 2959905.0, "taker_buy_quote": 146474.97429 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.04894, "high": 0.05008, "low": 0.04672, "close": 0.04838, "volume": 1631928.0, "close_time": 1772956799999, "quote_volume": 78850.43729, "trades": 1792, "taker_buy_base": 893586.0, "taker_buy_quote": 43145.1949 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.04844, "high": 0.05081, "low": 0.04769, "close": 0.04914, "volume": 1820125.0, "close_time": 1772971199999, "quote_volume": 89187.0587, "trades": 2152, "taker_buy_base": 914271.0, "taker_buy_quote": 44769.50049 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.04936, "high": 0.05847, "low": 0.0492, "close": 0.05201, "volume": 9861431.0, "close_time": 1772985599999, "quote_volume": 521949.46214, "trades": 6235, "taker_buy_base": 4999761.0, "taker_buy_quote": 264001.08014 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.05204, "high": 0.05941, "low": 0.05177, "close": 0.05793, "volume": 4343276.0, "close_time": 1772999999999, "quote_volume": 237730.28627, "trades": 2720, "taker_buy_base": 2297277.0, "taker_buy_quote": 126213.57046 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.05805, "high": 0.05865, "low": 0.05275, "close": 0.05473, "volume": 5533870.0, "close_time": 1773014399999, "quote_volume": 309282.60114, "trades": 3532, "taker_buy_base": 2589469.0, "taker_buy_quote": 145054.26464 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.05461, "high": 0.0597, "low": 0.05401, "close": 0.05596, "volume": 4068743.0, "close_time": 1773028799999, "quote_volume": 229917.75447, "trades": 2703, "taker_buy_base": 2120740.0, "taker_buy_quote": 119804.82781 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.05599, "high": 0.05606, "low": 0.05376, "close": 0.05456, "volume": 1615075.0, "close_time": 1773043199999, "quote_volume": 88488.30851, "trades": 1319, "taker_buy_base": 896893.0, "taker_buy_quote": 49181.84671 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.05467, "high": 0.05685, "low": 0.05268, "close": 0.05491, "volume": 2278645.0, "close_time": 1773057599999, "quote_volume": 125741.30547, "trades": 1674, "taker_buy_base": 1157623.0, "taker_buy_quote": 63921.28629 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.05494, "high": 0.05562, "low": 0.05303, "close": 0.05452, "volume": 1135670.0, "close_time": 1773071999999, "quote_volume": 61897.17526, "trades": 941, "taker_buy_base": 571050.0, "taker_buy_quote": 31118.36173 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0547, "high": 0.05617, "low": 0.05371, "close": 0.05411, "volume": 1019852.0, "close_time": 1773086399999, "quote_volume": 56008.07164, "trades": 907, "taker_buy_base": 481928.0, "taker_buy_quote": 26482.81763 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.05433, "high": 0.05508, "low": 0.05196, "close": 0.05404, "volume": 853708.0, "close_time": 1773100799999, "quote_volume": 45475.54527, "trades": 668, "taker_buy_base": 442005.0, "taker_buy_quote": 23512.21323 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.05405, "high": 0.05525, "low": 0.05075, "close": 0.05085, "volume": 1499682.0, "close_time": 1773115199999, "quote_volume": 79766.38464, "trades": 1182, "taker_buy_base": 654208.0, "taker_buy_quote": 34907.2282 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.05082, "high": 0.06188, "low": 0.04951, "close": 0.05178, "volume": 11430735.0, "close_time": 1773129599999, "quote_volume": 619121.14048, "trades": 6059, "taker_buy_base": 6398518.0, "taker_buy_quote": 347347.24351 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.05171, "high": 0.0578, "low": 0.05146, "close": 0.05569, "volume": 5708152.0, "close_time": 1773143999999, "quote_volume": 311290.11851, "trades": 3631, "taker_buy_base": 2791500.0, "taker_buy_quote": 152273.11735 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.05561, "high": 0.05582, "low": 0.0522, "close": 0.05369, "volume": 2294235.0, "close_time": 1773158399999, "quote_volume": 122489.46838, "trades": 1869, "taker_buy_base": 1049556.0, "taker_buy_quote": 56109.19064 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0537, "high": 0.0537, "low": 0.05175, "close": 0.05278, "volume": 1090792.0, "close_time": 1773172799999, "quote_volume": 57233.67289, "trades": 1100, "taker_buy_base": 528948.0, "taker_buy_quote": 27757.43278 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.05281, "high": 0.05516, "low": 0.05257, "close": 0.05408, "volume": 2893210.0, "close_time": 1773187199999, "quote_volume": 156252.27654, "trades": 2269, "taker_buy_base": 1647669.0, "taker_buy_quote": 89070.82936 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.05402, "high": 0.0545, "low": 0.05132, "close": 0.05139, "volume": 1018513.0, "close_time": 1773201599999, "quote_volume": 53943.885, "trades": 1147, "taker_buy_base": 437642.0, "taker_buy_quote": 23174.80304 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.05142, "high": 0.05396, "low": 0.05108, "close": 0.05113, "volume": 1363365.0, "close_time": 1773215999999, "quote_volume": 71487.69276, "trades": 1322, "taker_buy_base": 718489.0, "taker_buy_quote": 37628.08319 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.05113, "high": 0.05181, "low": 0.04967, "close": 0.05043, "volume": 952974.0, "close_time": 1773230399999, "quote_volume": 48323.94839, "trades": 941, "taker_buy_base": 388755.0, "taker_buy_quote": 19763.18235 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.05052, "high": 0.0519, "low": 0.0505, "close": 0.05085, "volume": 1088388.0, "close_time": 1773244799999, "quote_volume": 55681.23824, "trades": 1211, "taker_buy_base": 544141.0, "taker_buy_quote": 27857.40889 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.05087, "high": 0.05136, "low": 0.04998, "close": 0.0505, "volume": 360610.0, "close_time": 1773259199999, "quote_volume": 18255.14791, "trades": 484, "taker_buy_base": 166487.0, "taker_buy_quote": 8431.71259 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.05044, "high": 0.05065, "low": 0.04904, "close": 0.04936, "volume": 384983.0, "close_time": 1773273599999, "quote_volume": 19252.41103, "trades": 386, "taker_buy_base": 191641.0, "taker_buy_quote": 9598.35478 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.04924, "high": 0.05078, "low": 0.04903, "close": 0.04936, "volume": 1459091.0, "close_time": 1773287999999, "quote_volume": 72440.27125, "trades": 1244, "taker_buy_base": 763847.0, "taker_buy_quote": 37907.68567 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.04957, "high": 0.04999, "low": 0.04812, "close": 0.04876, "volume": 806010.0, "close_time": 1773302399999, "quote_volume": 39313.18023, "trades": 746, "taker_buy_base": 366081.0, "taker_buy_quote": 17827.02617 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.04877, "high": 0.04891, "low": 0.04646, "close": 0.04648, "volume": 1295107.0, "close_time": 1773316799999, "quote_volume": 62086.94092, "trades": 715, "taker_buy_base": 478833.0, "taker_buy_quote": 22890.67942 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.04647, "high": 0.05799, "low": 0.04603, "close": 0.0482, "volume": 9913449.0, "close_time": 1773331199999, "quote_volume": 507845.98201, "trades": 5680, "taker_buy_base": 5276846.0, "taker_buy_quote": 270093.3528 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.04823, "high": 0.05002, "low": 0.04751, "close": 0.04788, "volume": 4149745.0, "close_time": 1773345599999, "quote_volume": 201855.87868, "trades": 2311, "taker_buy_base": 1694544.0, "taker_buy_quote": 82544.1105 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.04785, "high": 0.04785, "low": 0.04654, "close": 0.04701, "volume": 323084.0, "close_time": 1773359999999, "quote_volume": 15240.89944, "trades": 309, "taker_buy_base": 148477.0, "taker_buy_quote": 6993.47372 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0469, "high": 0.04747, "low": 0.04636, "close": 0.04678, "volume": 333392.0, "close_time": 1773374399999, "quote_volume": 15641.00686, "trades": 372, "taker_buy_base": 162361.0, "taker_buy_quote": 7622.32267 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.04678, "high": 0.0469, "low": 0.04571, "close": 0.04611, "volume": 503807.0, "close_time": 1773388799999, "quote_volume": 23250.03424, "trades": 500, "taker_buy_base": 186087.0, "taker_buy_quote": 8586.99984 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.04609, "high": 0.04765, "low": 0.04577, "close": 0.04652, "volume": 539916.0, "close_time": 1773403199999, "quote_volume": 25181.7242, "trades": 489, "taker_buy_base": 285884.0, "taker_buy_quote": 13361.69575 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.04653, "high": 0.04766, "low": 0.04616, "close": 0.04724, "volume": 1019273.0, "close_time": 1773417599999, "quote_volume": 47875.36927, "trades": 870, "taker_buy_base": 493972.0, "taker_buy_quote": 23208.0378 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.04728, "high": 0.04739, "low": 0.0461, "close": 0.04672, "volume": 574489.0, "close_time": 1773431999999, "quote_volume": 26760.00486, "trades": 501, "taker_buy_base": 295376.0, "taker_buy_quote": 13751.28411 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.04687, "high": 0.0472, "low": 0.0462, "close": 0.04651, "volume": 239980.0, "close_time": 1773446399999, "quote_volume": 11190.0017, "trades": 223, "taker_buy_base": 125898.0, "taker_buy_quote": 5871.21064 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.04631, "high": 0.04789, "low": 0.04591, "close": 0.04731, "volume": 502575.0, "close_time": 1773460799999, "quote_volume": 23555.54885, "trades": 378, "taker_buy_base": 265497.0, "taker_buy_quote": 12435.62876 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.04731, "high": 0.04888, "low": 0.04694, "close": 0.04712, "volume": 1337400.0, "close_time": 1773475199999, "quote_volume": 64075.32369, "trades": 831, "taker_buy_base": 664835.0, "taker_buy_quote": 31827.94741 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.04745, "high": 0.04835, "low": 0.04703, "close": 0.04751, "volume": 827341.0, "close_time": 1773489599999, "quote_volume": 39513.31873, "trades": 693, "taker_buy_base": 385373.0, "taker_buy_quote": 18425.69498 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.04758, "high": 0.04834, "low": 0.04626, "close": 0.04677, "volume": 878558.0, "close_time": 1773503999999, "quote_volume": 41501.83821, "trades": 614, "taker_buy_base": 417692.0, "taker_buy_quote": 19714.39351 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.04673, "high": 0.0477, "low": 0.04649, "close": 0.0468, "volume": 855071.0, "close_time": 1773518399999, "quote_volume": 40194.24204, "trades": 637, "taker_buy_base": 395343.0, "taker_buy_quote": 18578.00148 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.04663, "high": 0.04677, "low": 0.04561, "close": 0.04599, "volume": 556853.0, "close_time": 1773532799999, "quote_volume": 25772.63551, "trades": 432, "taker_buy_base": 262248.0, "taker_buy_quote": 12132.0722 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.04603, "high": 0.04719, "low": 0.04578, "close": 0.04675, "volume": 652856.0, "close_time": 1773547199999, "quote_volume": 30249.61314, "trades": 514, "taker_buy_base": 300020.0, "taker_buy_quote": 13910.94689 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.04668, "high": 0.04678, "low": 0.04323, "close": 0.04361, "volume": 1273237.0, "close_time": 1773561599999, "quote_volume": 57389.97103, "trades": 786, "taker_buy_base": 724838.0, "taker_buy_quote": 32766.39894 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.04377, "high": 0.04395, "low": 0.04267, "close": 0.04356, "volume": 653629.0, "close_time": 1773575999999, "quote_volume": 28349.21249, "trades": 419, "taker_buy_base": 303888.0, "taker_buy_quote": 13186.65122 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.04353, "high": 0.04372, "low": 0.04223, "close": 0.04225, "volume": 359267.0, "close_time": 1773590399999, "quote_volume": 15408.97999, "trades": 264, "taker_buy_base": 148167.0, "taker_buy_quote": 6362.35278 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.04226, "high": 0.04339, "low": 0.04219, "close": 0.04221, "volume": 382319.0, "close_time": 1773604799999, "quote_volume": 16347.3975, "trades": 300, "taker_buy_base": 214952.0, "taker_buy_quote": 9195.48512 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.04213, "high": 0.04266, "low": 0.04159, "close": 0.04185, "volume": 1100185.0, "close_time": 1773619199999, "quote_volume": 46283.40207, "trades": 688, "taker_buy_base": 536566.0, "taker_buy_quote": 22585.16658 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.04181, "high": 0.04198, "low": 0.04094, "close": 0.04141, "volume": 712388.0, "close_time": 1773633599999, "quote_volume": 29529.26262, "trades": 434, "taker_buy_base": 350631.0, "taker_buy_quote": 14533.54865 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.04133, "high": 0.04146, "low": 0.03978, "close": 0.04031, "volume": 561110.0, "close_time": 1773647999999, "quote_volume": 22885.47831, "trades": 325, "taker_buy_base": 212743.0, "taker_buy_quote": 8696.40826 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.04039, "high": 0.04111, "low": 0.04008, "close": 0.04058, "volume": 762552.0, "close_time": 1773662399999, "quote_volume": 30954.04635, "trades": 287, "taker_buy_base": 191428.0, "taker_buy_quote": 7760.66288 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.04054, "high": 0.04248, "low": 0.04026, "close": 0.0403, "volume": 1426109.0, "close_time": 1773676799999, "quote_volume": 59148.20159, "trades": 655, "taker_buy_base": 829250.0, "taker_buy_quote": 34461.76846 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.04031, "high": 0.04084, "low": 0.03998, "close": 0.04064, "volume": 461854.0, "close_time": 1773691199999, "quote_volume": 18721.62873, "trades": 211, "taker_buy_base": 135837.0, "taker_buy_quote": 5502.06762 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.04038, "high": 0.04086, "low": 0.04004, "close": 0.04072, "volume": 583874.0, "close_time": 1773705599999, "quote_volume": 23647.76728, "trades": 338, "taker_buy_base": 292200.0, "taker_buy_quote": 11837.57917 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.04053, "high": 0.04143, "low": 0.0399, "close": 0.04142, "volume": 1412095.0, "close_time": 1773719999999, "quote_volume": 57441.40561, "trades": 844, "taker_buy_base": 781460.0, "taker_buy_quote": 31780.14202 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.04149, "high": 0.04197, "low": 0.03918, "close": 0.04103, "volume": 2405970.0, "close_time": 1773734399999, "quote_volume": 97107.97008, "trades": 1234, "taker_buy_base": 1034101.0, "taker_buy_quote": 41701.85382 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.04083, "high": 0.04123, "low": 0.0401, "close": 0.04027, "volume": 589173.0, "close_time": 1773748799999, "quote_volume": 24001.16425, "trades": 336, "taker_buy_base": 265984.0, "taker_buy_quote": 10838.03826 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.04029, "high": 0.0408, "low": 0.0401, "close": 0.04023, "volume": 387270.0, "close_time": 1773763199999, "quote_volume": 15636.59087, "trades": 251, "taker_buy_base": 159396.0, "taker_buy_quote": 6441.5169 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.04024, "high": 0.04059, "low": 0.04007, "close": 0.04012, "volume": 254834.0, "close_time": 1773777599999, "quote_volume": 10259.47639, "trades": 190, "taker_buy_base": 128212.0, "taker_buy_quote": 5161.73414 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.04021, "high": 0.04111, "low": 0.04009, "close": 0.04082, "volume": 392817.0, "close_time": 1773791999999, "quote_volume": 15909.44389, "trades": 242, "taker_buy_base": 173057.0, "taker_buy_quote": 7014.75726 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.04076, "high": 0.04111, "low": 0.04019, "close": 0.04089, "volume": 319547.0, "close_time": 1773806399999, "quote_volume": 13013.90481, "trades": 239, "taker_buy_base": 140444.0, "taker_buy_quote": 5714.60724 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.04096, "high": 0.04143, "low": 0.04033, "close": 0.04088, "volume": 591567.0, "close_time": 1773820799999, "quote_volume": 24121.15362, "trades": 374, "taker_buy_base": 244437.0, "taker_buy_quote": 9955.47359 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.04075, "high": 0.04114, "low": 0.04041, "close": 0.04041, "volume": 974695.0, "close_time": 1773835199999, "quote_volume": 39848.98396, "trades": 465, "taker_buy_base": 610346.0, "taker_buy_quote": 24975.55478 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.04039, "high": 0.0408, "low": 0.03988, "close": 0.04059, "volume": 1665383.0, "close_time": 1773849599999, "quote_volume": 67226.71976, "trades": 697, "taker_buy_base": 1000780.0, "taker_buy_quote": 40379.39043 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.04056, "high": 0.04079, "low": 0.04004, "close": 0.0404, "volume": 1033727.0, "close_time": 1773863999999, "quote_volume": 41721.72596, "trades": 526, "taker_buy_base": 468345.0, "taker_buy_quote": 18912.53578 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.04024, "high": 0.04067, "low": 0.04017, "close": 0.04059, "volume": 462144.0, "close_time": 1773878399999, "quote_volume": 18673.35994, "trades": 288, "taker_buy_base": 238330.0, "taker_buy_quote": 9631.20594 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.04069, "high": 0.04109, "low": 0.04001, "close": 0.04082, "volume": 1164254.0, "close_time": 1773892799999, "quote_volume": 47210.2288, "trades": 633, "taker_buy_base": 810231.0, "taker_buy_quote": 32868.11717 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.04086, "high": 0.04103, "low": 0.04016, "close": 0.04089, "volume": 1141029.0, "close_time": 1773907199999, "quote_volume": 46255.96876, "trades": 680, "taker_buy_base": 409316.0, "taker_buy_quote": 16621.48553 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.04087, "high": 0.04334, "low": 0.04041, "close": 0.04319, "volume": 2695769.0, "close_time": 1773921599999, "quote_volume": 113473.72542, "trades": 1434, "taker_buy_base": 1386346.0, "taker_buy_quote": 58370.43512 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.04315, "high": 0.0442, "low": 0.04237, "close": 0.04415, "volume": 2152338.0, "close_time": 1773935999999, "quote_volume": 92653.32198, "trades": 1074, "taker_buy_base": 935281.0, "taker_buy_quote": 40261.22214 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.04422, "high": 0.04524, "low": 0.0438, "close": 0.04508, "volume": 1227597.0, "close_time": 1773950399999, "quote_volume": 54579.961, "trades": 764, "taker_buy_base": 574766.0, "taker_buy_quote": 25577.54715 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.04497, "high": 0.04545, "low": 0.04429, "close": 0.04452, "volume": 1211516.0, "close_time": 1773964799999, "quote_volume": 54265.40765, "trades": 634, "taker_buy_base": 587711.0, "taker_buy_quote": 26297.82597 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.04453, "high": 0.0476, "low": 0.04367, "close": 0.04686, "volume": 2775759.0, "close_time": 1773979199999, "quote_volume": 127857.77767, "trades": 1337, "taker_buy_base": 1250325.0, "taker_buy_quote": 57484.53179 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.04682, "high": 0.04715, "low": 0.04499, "close": 0.04512, "volume": 2452036.0, "close_time": 1773993599999, "quote_volume": 113192.85094, "trades": 1258, "taker_buy_base": 1147613.0, "taker_buy_quote": 52994.07421 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.04514, "high": 0.0482, "low": 0.0449, "close": 0.04763, "volume": 3555657.0, "close_time": 1774007999999, "quote_volume": 167334.77588, "trades": 1796, "taker_buy_base": 1915388.0, "taker_buy_quote": 90373.34914 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0477, "high": 0.04858, "low": 0.04616, "close": 0.04653, "volume": 2356547.0, "close_time": 1774022399999, "quote_volume": 111597.4137, "trades": 1235, "taker_buy_base": 1201956.0, "taker_buy_quote": 56968.88574 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.04654, "high": 0.04706, "low": 0.04553, "close": 0.0459, "volume": 1213354.0, "close_time": 1774036799999, "quote_volume": 56161.43398, "trades": 670, "taker_buy_base": 529932.0, "taker_buy_quote": 24551.26702 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.04588, "high": 0.04599, "low": 0.04501, "close": 0.04541, "volume": 709038.0, "close_time": 1774051199999, "quote_volume": 32286.47638, "trades": 452, "taker_buy_base": 325145.0, "taker_buy_quote": 14802.77721 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.04546, "high": 0.04699, "low": 0.04503, "close": 0.04593, "volume": 657923.0, "close_time": 1774065599999, "quote_volume": 30150.43108, "trades": 414, "taker_buy_base": 332462.0, "taker_buy_quote": 15247.42176 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.04596, "high": 0.0471, "low": 0.04527, "close": 0.04581, "volume": 1374289.0, "close_time": 1774079999999, "quote_volume": 63432.85898, "trades": 649, "taker_buy_base": 603861.0, "taker_buy_quote": 27894.96718 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.04584, "high": 0.04724, "low": 0.04578, "close": 0.04684, "volume": 959501.0, "close_time": 1774094399999, "quote_volume": 44557.25203, "trades": 430, "taker_buy_base": 461638.0, "taker_buy_quote": 21426.24636 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.04698, "high": 0.04712, "low": 0.04622, "close": 0.04712, "volume": 404544.0, "close_time": 1774108799999, "quote_volume": 18902.46119, "trades": 252, "taker_buy_base": 175792.0, "taker_buy_quote": 8213.78538 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.04719, "high": 0.04889, "low": 0.04672, "close": 0.04807, "volume": 886749.0, "close_time": 1774123199999, "quote_volume": 42454.79362, "trades": 541, "taker_buy_base": 468867.0, "taker_buy_quote": 22478.71256 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.04807, "high": 0.04846, "low": 0.04755, "close": 0.04802, "volume": 790640.0, "close_time": 1774137599999, "quote_volume": 38046.36607, "trades": 416, "taker_buy_base": 425822.0, "taker_buy_quote": 20516.16018 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.04805, "high": 0.0502, "low": 0.04728, "close": 0.05019, "volume": 1873045.0, "close_time": 1774151999999, "quote_volume": 91738.24651, "trades": 1052, "taker_buy_base": 1059609.0, "taker_buy_quote": 51987.84286 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.05026, "high": 0.05045, "low": 0.0488, "close": 0.05014, "volume": 1461842.0, "close_time": 1774166399999, "quote_volume": 72539.86178, "trades": 767, "taker_buy_base": 547366.0, "taker_buy_quote": 27217.25566 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.05034, "high": 0.05378, "low": 0.05033, "close": 0.05315, "volume": 2307049.0, "close_time": 1774180799999, "quote_volume": 121006.05016, "trades": 1460, "taker_buy_base": 1178048.0, "taker_buy_quote": 61851.15135 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.05337, "high": 0.0537, "low": 0.05112, "close": 0.05164, "volume": 2362807.0, "close_time": 1774195199999, "quote_volume": 123565.22954, "trades": 1307, "taker_buy_base": 1004493.0, "taker_buy_quote": 52667.65461 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.05156, "high": 0.0532, "low": 0.05148, "close": 0.05283, "volume": 1284338.0, "close_time": 1774209599999, "quote_volume": 67572.62105, "trades": 840, "taker_buy_base": 627759.0, "taker_buy_quote": 33055.08766 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.05284, "high": 0.05432, "low": 0.05235, "close": 0.05295, "volume": 1446822.0, "close_time": 1774223999999, "quote_volume": 77140.84895, "trades": 862, "taker_buy_base": 761702.0, "taker_buy_quote": 40614.96574 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.05321, "high": 0.05655, "low": 0.05144, "close": 0.05314, "volume": 4821959.0, "close_time": 1774238399999, "quote_volume": 259838.62494, "trades": 2522, "taker_buy_base": 2271275.0, "taker_buy_quote": 122320.9071 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.05325, "high": 0.05414, "low": 0.05202, "close": 0.0535, "volume": 1708734.0, "close_time": 1774252799999, "quote_volume": 90630.20096, "trades": 1124, "taker_buy_base": 811102.0, "taker_buy_quote": 43022.91246 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0535, "high": 0.05447, "low": 0.05282, "close": 0.05373, "volume": 2140004.0, "close_time": 1774267199999, "quote_volume": 114751.79352, "trades": 1492, "taker_buy_base": 1011349.0, "taker_buy_quote": 54220.70557 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.05381, "high": 0.05395, "low": 0.05225, "close": 0.05318, "volume": 829351.0, "close_time": 1774281599999, "quote_volume": 44125.52578, "trades": 548, "taker_buy_base": 323934.0, "taker_buy_quote": 17231.22354 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0532, "high": 0.0559, "low": 0.05312, "close": 0.05491, "volume": 866088.0, "close_time": 1774295999999, "quote_volume": 47410.75327, "trades": 610, "taker_buy_base": 415943.0, "taker_buy_quote": 22751.80171 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.05496, "high": 0.05671, "low": 0.05486, "close": 0.05657, "volume": 738657.0, "close_time": 1774310399999, "quote_volume": 41138.52871, "trades": 428, "taker_buy_base": 367878.0, "taker_buy_quote": 20498.47827 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.05661, "high": 0.05669, "low": 0.05365, "close": 0.05453, "volume": 975349.0, "close_time": 1774324799999, "quote_volume": 53754.37503, "trades": 751, "taker_buy_base": 466202.0, "taker_buy_quote": 25688.6949 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0547, "high": 0.0547, "low": 0.05123, "close": 0.05159, "volume": 1164557.0, "close_time": 1774339199999, "quote_volume": 61544.30029, "trades": 906, "taker_buy_base": 499992.0, "taker_buy_quote": 26438.34266 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0517, "high": 0.05237, "low": 0.05029, "close": 0.05135, "volume": 1149887.0, "close_time": 1774353599999, "quote_volume": 58743.06094, "trades": 894, "taker_buy_base": 529110.0, "taker_buy_quote": 27092.92218 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.05146, "high": 0.05204, "low": 0.05098, "close": 0.05136, "volume": 465970.0, "close_time": 1774367999999, "quote_volume": 23951.17438, "trades": 334, "taker_buy_base": 208728.0, "taker_buy_quote": 10736.82863 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.05156, "high": 0.0526, "low": 0.05099, "close": 0.05109, "volume": 793939.0, "close_time": 1774382399999, "quote_volume": 40897.97026, "trades": 620, "taker_buy_base": 430108.0, "taker_buy_quote": 22169.90988 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.05113, "high": 0.05202, "low": 0.05089, "close": 0.05116, "volume": 349201.0, "close_time": 1774396799999, "quote_volume": 17906.54999, "trades": 219, "taker_buy_base": 181140.0, "taker_buy_quote": 9294.45974 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.05131, "high": 0.05236, "low": 0.05018, "close": 0.05023, "volume": 484152.0, "close_time": 1774411199999, "quote_volume": 24935.89667, "trades": 354, "taker_buy_base": 198344.0, "taker_buy_quote": 10236.99268 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.05033, "high": 0.05033, "low": 0.04617, "close": 0.04704, "volume": 3481656.0, "close_time": 1774425599999, "quote_volume": 164989.38332, "trades": 2063, "taker_buy_base": 1516203.0, "taker_buy_quote": 71808.06899 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.04715, "high": 0.04715, "low": 0.042, "close": 0.0428, "volume": 2165337.0, "close_time": 1774439999999, "quote_volume": 94569.64325, "trades": 1317, "taker_buy_base": 1012204.0, "taker_buy_quote": 43969.33271 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.04262, "high": 0.04316, "low": 0.0422, "close": 0.04248, "volume": 2205463.0, "close_time": 1774454399999, "quote_volume": 94179.53281, "trades": 934, "taker_buy_base": 1119221.0, "taker_buy_quote": 47707.07574 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0425, "high": 0.04292, "low": 0.04156, "close": 0.04156, "volume": 773548.0, "close_time": 1774468799999, "quote_volume": 32811.82429, "trades": 548, "taker_buy_base": 289554.0, "taker_buy_quote": 12294.28593 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0416, "high": 0.04192, "low": 0.04072, "close": 0.04101, "volume": 1347283.0, "close_time": 1774483199999, "quote_volume": 55868.12663, "trades": 748, "taker_buy_base": 743483.0, "taker_buy_quote": 30845.95405 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.04111, "high": 0.04121, "low": 0.03281, "close": 0.03416, "volume": 14469055.0, "close_time": 1774497599999, "quote_volume": 507633.26923, "trades": 5600, "taker_buy_base": 7336170.0, "taker_buy_quote": 256365.34835 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.03402, "high": 0.03405, "low": 0.0327, "close": 0.03291, "volume": 1771796.0, "close_time": 1774511999999, "quote_volume": 59160.25424, "trades": 858, "taker_buy_base": 903479.0, "taker_buy_quote": 30144.97773 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.03294, "high": 0.03306, "low": 0.03087, "close": 0.03203, "volume": 5594696.0, "close_time": 1774526399999, "quote_volume": 178992.0571, "trades": 3309, "taker_buy_base": 2891373.0, "taker_buy_quote": 92684.25786 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.03202, "high": 0.03311, "low": 0.03142, "close": 0.03229, "volume": 3300408.0, "close_time": 1774540799999, "quote_volume": 106350.91466, "trades": 1458, "taker_buy_base": 1363281.0, "taker_buy_quote": 43924.89308 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.03225, "high": 0.03322, "low": 0.03198, "close": 0.03241, "volume": 2280938.0, "close_time": 1774555199999, "quote_volume": 74113.6545, "trades": 960, "taker_buy_base": 1124666.0, "taker_buy_quote": 36602.90217 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.03233, "high": 0.03275, "low": 0.03171, "close": 0.03213, "volume": 3427120.0, "close_time": 1774569599999, "quote_volume": 110560.23853, "trades": 1311, "taker_buy_base": 1265175.0, "taker_buy_quote": 40884.15442 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.03207, "high": 0.0327, "low": 0.03164, "close": 0.03217, "volume": 4657900.0, "close_time": 1774583999999, "quote_volume": 149187.00114, "trades": 1369, "taker_buy_base": 2034547.0, "taker_buy_quote": 65319.54118 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.03213, "high": 0.03283, "low": 0.03156, "close": 0.03183, "volume": 1844646.0, "close_time": 1774598399999, "quote_volume": 59428.19446, "trades": 622, "taker_buy_base": 796550.0, "taker_buy_quote": 25653.45887 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.03194, "high": 0.03203, "low": 0.03137, "close": 0.03183, "volume": 759156.0, "close_time": 1774612799999, "quote_volume": 24072.25411, "trades": 495, "taker_buy_base": 354119.0, "taker_buy_quote": 11227.19936 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.03193, "high": 0.0324, "low": 0.0316, "close": 0.03232, "volume": 423451.0, "close_time": 1774627199999, "quote_volume": 13527.44472, "trades": 258, "taker_buy_base": 272759.0, "taker_buy_quote": 8717.73732 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.03222, "high": 0.0328, "low": 0.03198, "close": 0.03256, "volume": 338068.0, "close_time": 1774641599999, "quote_volume": 10953.184, "trades": 332, "taker_buy_base": 175742.0, "taker_buy_quote": 5702.46148 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.03262, "high": 0.03299, "low": 0.03209, "close": 0.03262, "volume": 936992.0, "close_time": 1774655999999, "quote_volume": 30610.83137, "trades": 493, "taker_buy_base": 331531.0, "taker_buy_quote": 10836.16904 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.03254, "high": 0.03266, "low": 0.03183, "close": 0.03191, "volume": 291859.0, "close_time": 1774670399999, "quote_volume": 9428.04873, "trades": 268, "taker_buy_base": 184084.0, "taker_buy_quote": 5954.77515 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.03196, "high": 0.03241, "low": 0.0319, "close": 0.03193, "volume": 628704.0, "close_time": 1774684799999, "quote_volume": 20130.15055, "trades": 263, "taker_buy_base": 256672.0, "taker_buy_quote": 8214.69887 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.03192, "high": 0.0325, "low": 0.03162, "close": 0.03188, "volume": 426525.0, "close_time": 1774699199999, "quote_volume": 13656.01315, "trades": 276, "taker_buy_base": 170538.0, "taker_buy_quote": 5470.11401 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.03193, "high": 0.03225, "low": 0.03177, "close": 0.03211, "volume": 384925.0, "close_time": 1774713599999, "quote_volume": 12327.65462, "trades": 203, "taker_buy_base": 220641.0, "taker_buy_quote": 7063.5562 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.03211, "high": 0.03221, "low": 0.03186, "close": 0.03199, "volume": 326762.0, "close_time": 1774727999999, "quote_volume": 10485.38525, "trades": 140, "taker_buy_base": 262412.0, "taker_buy_quote": 8420.74967 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.03205, "high": 0.03693, "low": 0.0312, "close": 0.03242, "volume": 3345381.0, "close_time": 1774742399999, "quote_volume": 110306.32999, "trades": 2005, "taker_buy_base": 1839426.0, "taker_buy_quote": 60921.75675 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0324, "high": 0.03286, "low": 0.03147, "close": 0.03251, "volume": 400604.0, "close_time": 1774756799999, "quote_volume": 12892.75715, "trades": 523, "taker_buy_base": 121390.0, "taker_buy_quote": 3889.59856 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.03251, "high": 0.03278, "low": 0.03195, "close": 0.0321, "volume": 210476.0, "close_time": 1774771199999, "quote_volume": 6816.56097, "trades": 151, "taker_buy_base": 131283.0, "taker_buy_quote": 4254.36042 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.03219, "high": 0.03245, "low": 0.03172, "close": 0.03197, "volume": 215476.0, "close_time": 1774785599999, "quote_volume": 6894.98784, "trades": 162, "taker_buy_base": 76537.0, "taker_buy_quote": 2451.44443 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.03195, "high": 0.03204, "low": 0.03161, "close": 0.03165, "volume": 577748.0, "close_time": 1774799999999, "quote_volume": 18370.0494, "trades": 192, "taker_buy_base": 382666.0, "taker_buy_quote": 12166.95639 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.03185, "high": 0.03214, "low": 0.03134, "close": 0.03214, "volume": 348464.0, "close_time": 1774814399999, "quote_volume": 11060.39412, "trades": 145, "taker_buy_base": 171613.0, "taker_buy_quote": 5441.84368 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.03217, "high": 0.03343, "low": 0.03189, "close": 0.0334, "volume": 1926288.0, "close_time": 1774828799999, "quote_volume": 62924.74254, "trades": 335, "taker_buy_base": 1171718.0, "taker_buy_quote": 38385.95655 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0334, "high": 0.034, "low": 0.03269, "close": 0.03274, "volume": 1529021.0, "close_time": 1774843199999, "quote_volume": 50975.35553, "trades": 598, "taker_buy_base": 740778.0, "taker_buy_quote": 24680.38986 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.03279, "high": 0.03279, "low": 0.03162, "close": 0.032, "volume": 1091791.0, "close_time": 1774857599999, "quote_volume": 35183.02283, "trades": 407, "taker_buy_base": 553367.0, "taker_buy_quote": 17788.47192 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.03197, "high": 0.03205, "low": 0.03164, "close": 0.03189, "volume": 776090.0, "close_time": 1774871999999, "quote_volume": 24726.44111, "trades": 249, "taker_buy_base": 399691.0, "taker_buy_quote": 12743.15966 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.03189, "high": 0.03204, "low": 0.03169, "close": 0.03201, "volume": 701158.0, "close_time": 1774886399999, "quote_volume": 22322.17531, "trades": 199, "taker_buy_base": 542119.0, "taker_buy_quote": 17263.36654 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.032, "high": 0.03277, "low": 0.03178, "close": 0.03205, "volume": 583158.0, "close_time": 1774900799999, "quote_volume": 18733.84571, "trades": 264, "taker_buy_base": 294620.0, "taker_buy_quote": 9469.26458 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.03201, "high": 0.03267, "low": 0.03189, "close": 0.03203, "volume": 417433.0, "close_time": 1774915199999, "quote_volume": 13466.24279, "trades": 165, "taker_buy_base": 220281.0, "taker_buy_quote": 7103.61466 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.03212, "high": 0.03234, "low": 0.0317, "close": 0.03195, "volume": 1125403.0, "close_time": 1774929599999, "quote_volume": 35948.15035, "trades": 340, "taker_buy_base": 178868.0, "taker_buy_quote": 5717.72469 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.03203, "high": 0.0322, "low": 0.03172, "close": 0.03197, "volume": 1380245.0, "close_time": 1774943999999, "quote_volume": 44186.89297, "trades": 245, "taker_buy_base": 164799.0, "taker_buy_quote": 5261.93167 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.03199, "high": 0.03235, "low": 0.0316, "close": 0.03196, "volume": 1168027.0, "close_time": 1774958399999, "quote_volume": 37329.18345, "trades": 391, "taker_buy_base": 539213.0, "taker_buy_quote": 17260.54537 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.03198, "high": 0.03221, "low": 0.03175, "close": 0.03189, "volume": 686734.0, "close_time": 1774972799999, "quote_volume": 21977.33682, "trades": 268, "taker_buy_base": 322169.0, "taker_buy_quote": 10317.16717 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.03205, "high": 0.03313, "low": 0.03197, "close": 0.03313, "volume": 1647063.0, "close_time": 1774987199999, "quote_volume": 53472.77749, "trades": 419, "taker_buy_base": 1129923.0, "taker_buy_quote": 36605.00808 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.03296, "high": 0.03371, "low": 0.03246, "close": 0.03255, "volume": 725046.0, "close_time": 1775001599999, "quote_volume": 24041.70438, "trades": 200, "taker_buy_base": 303982.0, "taker_buy_quote": 10060.6722 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.03259, "high": 0.03288, "low": 0.0323, "close": 0.03243, "volume": 293939.0, "close_time": 1775015999999, "quote_volume": 9558.59527, "trades": 134, "taker_buy_base": 79304.0, "taker_buy_quote": 2579.09048 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.03244, "high": 0.03254, "low": 0.03161, "close": 0.03196, "volume": 1111212.0, "close_time": 1775030399999, "quote_volume": 35538.33514, "trades": 325, "taker_buy_base": 528361.0, "taker_buy_quote": 16892.57453 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.03203, "high": 0.03229, "low": 0.03181, "close": 0.03222, "volume": 363124.0, "close_time": 1775044799999, "quote_volume": 11623.83525, "trades": 135, "taker_buy_base": 209719.0, "taker_buy_quote": 6708.97178 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.03221, "high": 0.03266, "low": 0.03192, "close": 0.0323, "volume": 709035.0, "close_time": 1775059199999, "quote_volume": 22871.54343, "trades": 315, "taker_buy_base": 332324.0, "taker_buy_quote": 10711.46446 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0323, "high": 0.03259, "low": 0.03161, "close": 0.03161, "volume": 674673.0, "close_time": 1775073599999, "quote_volume": 21695.75421, "trades": 211, "taker_buy_base": 361096.0, "taker_buy_quote": 11581.07308 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.03163, "high": 0.03199, "low": 0.03054, "close": 0.03182, "volume": 1290114.0, "close_time": 1775087999999, "quote_volume": 40557.47184, "trades": 452, "taker_buy_base": 604536.0, "taker_buy_quote": 18984.18461 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.03182, "high": 0.03302, "low": 0.03106, "close": 0.03258, "volume": 1305156.0, "close_time": 1775102399999, "quote_volume": 41589.58625, "trades": 517, "taker_buy_base": 496759.0, "taker_buy_quote": 15890.77657 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.03246, "high": 0.03298, "low": 0.03183, "close": 0.03237, "volume": 1493152.0, "close_time": 1775116799999, "quote_volume": 48270.70728, "trades": 563, "taker_buy_base": 425607.0, "taker_buy_quote": 13791.89597 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.03235, "high": 0.03281, "low": 0.03193, "close": 0.03243, "volume": 810059.0, "close_time": 1775131199999, "quote_volume": 26173.49217, "trades": 350, "taker_buy_base": 520425.0, "taker_buy_quote": 16806.39372 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.03243, "high": 0.03286, "low": 0.03195, "close": 0.03286, "volume": 1200698.0, "close_time": 1775145599999, "quote_volume": 38974.96574, "trades": 431, "taker_buy_base": 677142.0, "taker_buy_quote": 22036.05823 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.03285, "high": 0.03379, "low": 0.03229, "close": 0.03354, "volume": 1933178.0, "close_time": 1775159999999, "quote_volume": 63791.43704, "trades": 774, "taker_buy_base": 849647.0, "taker_buy_quote": 28049.44506 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.03356, "high": 0.03492, "low": 0.03328, "close": 0.03478, "volume": 1496680.0, "close_time": 1775174399999, "quote_volume": 50849.03712, "trades": 814, "taker_buy_base": 562103.0, "taker_buy_quote": 19057.89749 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.03481, "high": 0.03655, "low": 0.03396, "close": 0.03599, "volume": 2634310.0, "close_time": 1775188799999, "quote_volume": 93706.93303, "trades": 1757, "taker_buy_base": 1263820.0, "taker_buy_quote": 44927.03444 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.036, "high": 0.03604, "low": 0.0341, "close": 0.03427, "volume": 1958273.0, "close_time": 1775203199999, "quote_volume": 68310.963, "trades": 1021, "taker_buy_base": 965499.0, "taker_buy_quote": 33698.76688 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.03423, "high": 0.03619, "low": 0.03407, "close": 0.03502, "volume": 1142391.0, "close_time": 1775217599999, "quote_volume": 40267.5642, "trades": 834, "taker_buy_base": 427729.0, "taker_buy_quote": 15099.46857 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.03513, "high": 0.03561, "low": 0.03417, "close": 0.03561, "volume": 1172448.0, "close_time": 1775231999999, "quote_volume": 40932.8367, "trades": 720, "taker_buy_base": 570659.0, "taker_buy_quote": 19951.78821 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.03557, "high": 0.03592, "low": 0.03471, "close": 0.03533, "volume": 784433.0, "close_time": 1775246399999, "quote_volume": 27761.15443, "trades": 565, "taker_buy_base": 402334.0, "taker_buy_quote": 14237.98497 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.03548, "high": 0.03626, "low": 0.03517, "close": 0.03613, "volume": 590751.0, "close_time": 1775260799999, "quote_volume": 21000.93603, "trades": 526, "taker_buy_base": 323158.0, "taker_buy_quote": 11501.76813 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0361, "high": 0.03783, "low": 0.03563, "close": 0.03771, "volume": 1086104.0, "close_time": 1775275199999, "quote_volume": 40175.75244, "trades": 627, "taker_buy_base": 536406.0, "taker_buy_quote": 19872.51985 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.03764, "high": 0.03898, "low": 0.03663, "close": 0.03811, "volume": 1337133.0, "close_time": 1775289599999, "quote_volume": 50863.34656, "trades": 786, "taker_buy_base": 622581.0, "taker_buy_quote": 23732.03249 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.03808, "high": 0.03819, "low": 0.03568, "close": 0.03725, "volume": 1599700.0, "close_time": 1775303999999, "quote_volume": 59543.67004, "trades": 1142, "taker_buy_base": 654529.0, "taker_buy_quote": 24276.23376 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.03736, "high": 0.03736, "low": 0.035, "close": 0.03602, "volume": 1559215.0, "close_time": 1775318399999, "quote_volume": 56239.60092, "trades": 1081, "taker_buy_base": 731029.0, "taker_buy_quote": 26481.5957 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.03605, "high": 0.03627, "low": 0.03459, "close": 0.03542, "volume": 563737.0, "close_time": 1775332799999, "quote_volume": 19913.63409, "trades": 418, "taker_buy_base": 235097.0, "taker_buy_quote": 8335.96043 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.03543, "high": 0.03685, "low": 0.03543, "close": 0.0363, "volume": 803036.0, "close_time": 1775347199999, "quote_volume": 29001.52299, "trades": 457, "taker_buy_base": 390259.0, "taker_buy_quote": 14070.20836 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.03629, "high": 0.03713, "low": 0.03504, "close": 0.03591, "volume": 497662.0, "close_time": 1775361599999, "quote_volume": 17939.56753, "trades": 445, "taker_buy_base": 222308.0, "taker_buy_quote": 7998.43337 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.03592, "high": 0.03637, "low": 0.0342, "close": 0.03486, "volume": 1086476.0, "close_time": 1775375999999, "quote_volume": 38136.28754, "trades": 716, "taker_buy_base": 467493.0, "taker_buy_quote": 16404.20276 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.03492, "high": 0.03629, "low": 0.03314, "close": 0.03391, "volume": 1051997.0, "close_time": 1775390399999, "quote_volume": 36391.63142, "trades": 1010, "taker_buy_base": 484561.0, "taker_buy_quote": 16855.42069 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.03372, "high": 0.03388, "low": 0.0326, "close": 0.03379, "volume": 590313.0, "close_time": 1775404799999, "quote_volume": 19719.78282, "trades": 381, "taker_buy_base": 243976.0, "taker_buy_quote": 8173.36822 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.03388, "high": 0.03484, "low": 0.03269, "close": 0.03481, "volume": 573865.0, "close_time": 1775419199999, "quote_volume": 19347.46236, "trades": 489, "taker_buy_base": 294035.0, "taker_buy_quote": 9942.69835 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.03481, "high": 0.03495, "low": 0.03369, "close": 0.03468, "volume": 235829.0, "close_time": 1775433599999, "quote_volume": 8087.15062, "trades": 299, "taker_buy_base": 140231.0, "taker_buy_quote": 4813.3265 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.03476, "high": 0.03518, "low": 0.03433, "close": 0.03483, "volume": 263414.0, "close_time": 1775447999999, "quote_volume": 9140.53507, "trades": 341, "taker_buy_base": 143400.0, "taker_buy_quote": 4977.29649 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.03474, "high": 0.03505, "low": 0.03314, "close": 0.0348, "volume": 836528.0, "close_time": 1775462399999, "quote_volume": 28486.35737, "trades": 686, "taker_buy_base": 429468.0, "taker_buy_quote": 14588.41267 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.03479, "high": 0.0351, "low": 0.0323, "close": 0.03248, "volume": 1280230.0, "close_time": 1775476799999, "quote_volume": 43376.45405, "trades": 865, "taker_buy_base": 402587.0, "taker_buy_quote": 13649.2556 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.03257, "high": 0.03295, "low": 0.03227, "close": 0.03255, "volume": 615619.0, "close_time": 1775491199999, "quote_volume": 20074.77788, "trades": 342, "taker_buy_base": 393329.0, "taker_buy_quote": 12817.98379 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.03256, "high": 0.03257, "low": 0.03159, "close": 0.03163, "volume": 770435.0, "close_time": 1775505599999, "quote_volume": 24791.37615, "trades": 577, "taker_buy_base": 355556.0, "taker_buy_quote": 11442.88506 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.03163, "high": 0.03175, "low": 0.03073, "close": 0.03148, "volume": 1267233.0, "close_time": 1775519999999, "quote_volume": 39712.28715, "trades": 681, "taker_buy_base": 750078.0, "taker_buy_quote": 23537.31816 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.03166, "high": 0.0321, "low": 0.03127, "close": 0.03201, "volume": 701661.0, "close_time": 1775534399999, "quote_volume": 22309.54427, "trades": 506, "taker_buy_base": 251217.0, "taker_buy_quote": 7978.83166 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.03205, "high": 0.03319, "low": 0.03182, "close": 0.03319, "volume": 1493427.0, "close_time": 1775548799999, "quote_volume": 48442.75967, "trades": 786, "taker_buy_base": 643843.0, "taker_buy_quote": 20971.8117 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.03322, "high": 0.03332, "low": 0.03224, "close": 0.03263, "volume": 1211037.0, "close_time": 1775563199999, "quote_volume": 39749.44708, "trades": 771, "taker_buy_base": 418090.0, "taker_buy_quote": 13712.3312 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0326, "high": 0.03312, "low": 0.03191, "close": 0.03236, "volume": 1062850.0, "close_time": 1775577599999, "quote_volume": 34386.25217, "trades": 931, "taker_buy_base": 416326.0, "taker_buy_quote": 13465.26493 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.03243, "high": 0.03257, "low": 0.03171, "close": 0.03193, "volume": 1270938.0, "close_time": 1775591999999, "quote_volume": 40867.29084, "trades": 674, "taker_buy_base": 674804.0, "taker_buy_quote": 21684.51125 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.03206, "high": 0.03226, "low": 0.0317, "close": 0.03226, "volume": 1174170.0, "close_time": 1775606399999, "quote_volume": 37523.08557, "trades": 623, "taker_buy_base": 360965.0, "taker_buy_quote": 11543.83557 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.03226, "high": 0.03226, "low": 0.03095, "close": 0.03154, "volume": 1084367.0, "close_time": 1775620799999, "quote_volume": 34182.65423, "trades": 742, "taker_buy_base": 476192.0, "taker_buy_quote": 15034.22438 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.03152, "high": 0.03192, "low": 0.03096, "close": 0.03186, "volume": 1437876.0, "close_time": 1775635199999, "quote_volume": 45118.92438, "trades": 843, "taker_buy_base": 653065.0, "taker_buy_quote": 20546.15832 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.03184, "high": 0.03207, "low": 0.03123, "close": 0.03153, "volume": 653784.0, "close_time": 1775649599999, "quote_volume": 20638.13313, "trades": 440, "taker_buy_base": 269765.0, "taker_buy_quote": 8521.8279 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.03146, "high": 0.0325, "low": 0.03128, "close": 0.03159, "volume": 984138.0, "close_time": 1775663999999, "quote_volume": 31200.25727, "trades": 537, "taker_buy_base": 509929.0, "taker_buy_quote": 16205.40069 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.03164, "high": 0.03196, "low": 0.03101, "close": 0.03182, "volume": 1232628.0, "close_time": 1775678399999, "quote_volume": 38734.79413, "trades": 824, "taker_buy_base": 744345.0, "taker_buy_quote": 23394.63758 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0318, "high": 0.0322, "low": 0.03105, "close": 0.03207, "volume": 937129.0, "close_time": 1775692799999, "quote_volume": 29524.59687, "trades": 600, "taker_buy_base": 418376.0, "taker_buy_quote": 13218.67658 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.03193, "high": 0.03301, "low": 0.03161, "close": 0.0326, "volume": 836597.0, "close_time": 1775707199999, "quote_volume": 27146.53262, "trades": 658, "taker_buy_base": 348968.0, "taker_buy_quote": 11308.40283 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0327, "high": 0.03284, "low": 0.03206, "close": 0.0323, "volume": 799848.0, "close_time": 1775721599999, "quote_volume": 25902.58697, "trades": 653, "taker_buy_base": 391784.0, "taker_buy_quote": 12682.32895 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.03229, "high": 0.03278, "low": 0.03205, "close": 0.03228, "volume": 920706.0, "close_time": 1775735999999, "quote_volume": 29870.95464, "trades": 956, "taker_buy_base": 360892.0, "taker_buy_quote": 11694.1394 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0323, "high": 0.03264, "low": 0.0314, "close": 0.03174, "volume": 905697.0, "close_time": 1775750399999, "quote_volume": 28904.7767, "trades": 863, "taker_buy_base": 463087.0, "taker_buy_quote": 14751.82804 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.03171, "high": 0.03254, "low": 0.03147, "close": 0.03238, "volume": 592193.0, "close_time": 1775764799999, "quote_volume": 18821.93622, "trades": 557, "taker_buy_base": 329843.0, "taker_buy_quote": 10488.36841 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.03235, "high": 0.03345, "low": 0.03229, "close": 0.03316, "volume": 810567.0, "close_time": 1775779199999, "quote_volume": 26606.68037, "trades": 433, "taker_buy_base": 396516.0, "taker_buy_quote": 12986.58587 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.03314, "high": 0.03398, "low": 0.03213, "close": 0.03231, "volume": 1586145.0, "close_time": 1775793599999, "quote_volume": 52788.82977, "trades": 761, "taker_buy_base": 706472.0, "taker_buy_quote": 23532.39947 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.03233, "high": 0.03247, "low": 0.03174, "close": 0.03191, "volume": 1055754.0, "close_time": 1775807999999, "quote_volume": 33935.98352, "trades": 869, "taker_buy_base": 435679.0, "taker_buy_quote": 14022.72746 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.03193, "high": 0.03265, "low": 0.03184, "close": 0.03199, "volume": 810225.0, "close_time": 1775822399999, "quote_volume": 26148.02605, "trades": 893, "taker_buy_base": 409292.0, "taker_buy_quote": 13204.73405 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.03195, "high": 0.03239, "low": 0.0317, "close": 0.03221, "volume": 598515.0, "close_time": 1775836799999, "quote_volume": 19173.35769, "trades": 423, "taker_buy_base": 271557.0, "taker_buy_quote": 8704.54724 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.03225, "high": 0.03364, "low": 0.03209, "close": 0.03363, "volume": 811272.0, "close_time": 1775851199999, "quote_volume": 26440.43787, "trades": 627, "taker_buy_base": 451463.0, "taker_buy_quote": 14707.98236 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.03361, "high": 0.03388, "low": 0.03263, "close": 0.03355, "volume": 566224.0, "close_time": 1775865599999, "quote_volume": 18870.87002, "trades": 485, "taker_buy_base": 288376.0, "taker_buy_quote": 9607.01066 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.03355, "high": 0.03356, "low": 0.03201, "close": 0.03225, "volume": 956491.0, "close_time": 1775879999999, "quote_volume": 31248.60386, "trades": 722, "taker_buy_base": 326582.0, "taker_buy_quote": 10644.5459 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.03225, "high": 0.03257, "low": 0.03157, "close": 0.03208, "volume": 797333.0, "close_time": 1775894399999, "quote_volume": 25576.13205, "trades": 935, "taker_buy_base": 399438.0, "taker_buy_quote": 12813.60928 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.03217, "high": 0.03317, "low": 0.0318, "close": 0.0321, "volume": 1282406.0, "close_time": 1775908799999, "quote_volume": 41469.19787, "trades": 1169, "taker_buy_base": 597301.0, "taker_buy_quote": 19291.08015 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0321, "high": 0.03297, "low": 0.0321, "close": 0.03249, "volume": 196496.0, "close_time": 1775923199999, "quote_volume": 6398.83545, "trades": 173, "taker_buy_base": 94839.0, "taker_buy_quote": 3082.13699 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.03236, "high": 0.03257, "low": 0.03236, "close": 0.03256, "volume": 52998.0, "close_time": 1775937599999, "quote_volume": 1721.59415, "trades": 38, "taker_buy_base": 10220.0, "taker_buy_quote": 331.95405 } ] }, "1d": { "count": 349, "start_date": "2025-04-28T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.03001, "high": 0.11, "low": 0.03001, "close": 0.08067, "volume": 158538771.0, "close_time": 1745884799999, "quote_volume": 12522153.98367, "trades": 107703, "taker_buy_base": 77973486.0, "taker_buy_quote": 6189642.47349 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.081, "high": 0.14744, "low": 0.06664, "close": 0.10122, "volume": 219310741.0, "close_time": 1745971199999, "quote_volume": 23520420.31528, "trades": 223847, "taker_buy_base": 110643028.0, "taker_buy_quote": 11844938.36727 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1014, "high": 0.10957, "low": 0.09008, "close": 0.09559, "volume": 63570829.0, "close_time": 1746057599999, "quote_volume": 6296920.62882, "trades": 88906, "taker_buy_base": 30613147.0, "taker_buy_quote": 3022161.77384 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.09557, "high": 0.10175, "low": 0.08643, "close": 0.08757, "volume": 33592461.0, "close_time": 1746143999999, "quote_volume": 3083589.37914, "trades": 35683, "taker_buy_base": 16799134.0, "taker_buy_quote": 1543413.96204 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.08766, "high": 0.09192, "low": 0.08245, "close": 0.0844, "volume": 18914584.0, "close_time": 1746230399999, "quote_volume": 1618502.99854, "trades": 21154, "taker_buy_base": 10042537.0, "taker_buy_quote": 859022.95504 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.08436, "high": 0.09972, "low": 0.08324, "close": 0.09266, "volume": 48210242.0, "close_time": 1746316799999, "quote_volume": 4468250.33064, "trades": 46043, "taker_buy_base": 24414792.0, "taker_buy_quote": 2264600.11282 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.09284, "high": 0.09602, "low": 0.08159, "close": 0.08391, "volume": 19985207.0, "close_time": 1746403199999, "quote_volume": 1707808.33036, "trades": 25395, "taker_buy_base": 9275573.0, "taker_buy_quote": 797038.88403 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.08369, "high": 0.08369, "low": 0.07777, "close": 0.07906, "volume": 11754794.0, "close_time": 1746489599999, "quote_volume": 945088.98408, "trades": 23426, "taker_buy_base": 6078863.0, "taker_buy_quote": 488862.20873 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0791, "high": 0.0815, "low": 0.07304, "close": 0.0773, "volume": 15679222.0, "close_time": 1746575999999, "quote_volume": 1207242.84843, "trades": 15698, "taker_buy_base": 9159279.0, "taker_buy_quote": 705389.87756 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.07736, "high": 0.07943, "low": 0.0704, "close": 0.07443, "volume": 9117248.0, "close_time": 1746662399999, "quote_volume": 672941.8826, "trades": 7817, "taker_buy_base": 4223004.0, "taker_buy_quote": 311534.1642 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.07447, "high": 0.07938, "low": 0.07323, "close": 0.0789, "volume": 9516372.0, "close_time": 1746748799999, "quote_volume": 725814.72893, "trades": 7783, "taker_buy_base": 5123794.0, "taker_buy_quote": 391166.90752 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.07888, "high": 0.08754, "low": 0.07864, "close": 0.08716, "volume": 10700377.0, "close_time": 1746835199999, "quote_volume": 894188.24179, "trades": 9562, "taker_buy_base": 5953985.0, "taker_buy_quote": 497915.51833 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0872, "high": 0.0913, "low": 0.08228, "close": 0.08799, "volume": 9063700.0, "close_time": 1746921599999, "quote_volume": 770036.71673, "trades": 7238, "taker_buy_base": 4339263.0, "taker_buy_quote": 368654.42556 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.08802, "high": 0.09168, "low": 0.0844, "close": 0.08883, "volume": 10344005.0, "close_time": 1747007999999, "quote_volume": 919753.22709, "trades": 9080, "taker_buy_base": 5480030.0, "taker_buy_quote": 488154.04472 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0888, "high": 0.09594, "low": 0.08773, "close": 0.09566, "volume": 13835913.0, "close_time": 1747094399999, "quote_volume": 1266677.86923, "trades": 12492, "taker_buy_base": 7024871.0, "taker_buy_quote": 645831.2132 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0954, "high": 0.09855, "low": 0.09175, "close": 0.09555, "volume": 12154185.0, "close_time": 1747180799999, "quote_volume": 1151984.28978, "trades": 11544, "taker_buy_base": 5654020.0, "taker_buy_quote": 536858.44613 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.09515, "high": 0.10202, "low": 0.09149, "close": 0.09374, "volume": 12221342.0, "close_time": 1747267199999, "quote_volume": 1186946.97562, "trades": 12736, "taker_buy_base": 6290620.0, "taker_buy_quote": 612297.28098 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.09378, "high": 0.0959, "low": 0.08165, "close": 0.08354, "volume": 9420417.0, "close_time": 1747353599999, "quote_volume": 817925.4953, "trades": 16006, "taker_buy_base": 4571776.0, "taker_buy_quote": 395960.22703 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.08354, "high": 0.08751, "low": 0.08205, "close": 0.08298, "volume": 3516199.0, "close_time": 1747439999999, "quote_volume": 296095.52207, "trades": 9541, "taker_buy_base": 1675928.0, "taker_buy_quote": 141196.41279 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.083, "high": 0.0833, "low": 0.07666, "close": 0.07851, "volume": 2658506.0, "close_time": 1747526399999, "quote_volume": 209112.23762, "trades": 8319, "taker_buy_base": 1265182.0, "taker_buy_quote": 99501.00443 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.07849, "high": 0.08362, "low": 0.07718, "close": 0.08199, "volume": 3769407.0, "close_time": 1747612799999, "quote_volume": 305211.29425, "trades": 4127, "taker_buy_base": 1776784.0, "taker_buy_quote": 144236.28989 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.08209, "high": 0.08219, "low": 0.07446, "close": 0.07821, "volume": 3325180.0, "close_time": 1747699199999, "quote_volume": 255599.15706, "trades": 3829, "taker_buy_base": 1667585.0, "taker_buy_quote": 128068.03072 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0783, "high": 0.08495, "low": 0.07684, "close": 0.08403, "volume": 7397866.0, "close_time": 1747785599999, "quote_volume": 598486.86081, "trades": 6949, "taker_buy_base": 3198339.0, "taker_buy_quote": 257101.70117 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.08405, "high": 0.08757, "low": 0.08244, "close": 0.08545, "volume": 7535997.0, "close_time": 1747871999999, "quote_volume": 638762.56728, "trades": 7037, "taker_buy_base": 3483199.0, "taker_buy_quote": 295520.98678 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.08548, "high": 0.09133, "low": 0.08477, "close": 0.08946, "volume": 8870237.0, "close_time": 1747958399999, "quote_volume": 781824.50535, "trades": 6838, "taker_buy_base": 4548084.0, "taker_buy_quote": 401197.05549 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.08946, "high": 0.09141, "low": 0.07996, "close": 0.08057, "volume": 9452306.0, "close_time": 1748044799999, "quote_volume": 805225.73981, "trades": 6237, "taker_buy_base": 4628858.0, "taker_buy_quote": 395321.45543 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.08064, "high": 0.08281, "low": 0.07996, "close": 0.08083, "volume": 2468065.0, "close_time": 1748131199999, "quote_volume": 201528.37102, "trades": 2061, "taker_buy_base": 1289955.0, "taker_buy_quote": 105137.78176 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.08089, "high": 0.08134, "low": 0.0767, "close": 0.08028, "volume": 2952989.0, "close_time": 1748217599999, "quote_volume": 233221.64164, "trades": 3164, "taker_buy_base": 1484307.0, "taker_buy_quote": 117316.51235 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.08019, "high": 0.08192, "low": 0.07776, "close": 0.07893, "volume": 3046428.0, "close_time": 1748303999999, "quote_volume": 242473.22278, "trades": 3703, "taker_buy_base": 1475989.0, "taker_buy_quote": 117437.83894 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.07887, "high": 0.08479, "low": 0.07646, "close": 0.08339, "volume": 6000863.0, "close_time": 1748390399999, "quote_volume": 487716.31301, "trades": 6198, "taker_buy_base": 3149440.0, "taker_buy_quote": 256457.18646 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.08338, "high": 0.08437, "low": 0.07806, "close": 0.07961, "volume": 4936747.0, "close_time": 1748476799999, "quote_volume": 403285.17625, "trades": 5573, "taker_buy_base": 2264209.0, "taker_buy_quote": 184916.88682 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.07961, "high": 0.08823, "low": 0.07908, "close": 0.08658, "volume": 11705922.0, "close_time": 1748563199999, "quote_volume": 991675.92838, "trades": 12105, "taker_buy_base": 5909202.0, "taker_buy_quote": 500411.02832 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.08645, "high": 0.09275, "low": 0.07309, "close": 0.07377, "volume": 23497552.0, "close_time": 1748649599999, "quote_volume": 1994696.49459, "trades": 20100, "taker_buy_base": 10893300.0, "taker_buy_quote": 930592.36055 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.07368, "high": 0.07934, "low": 0.07139, "close": 0.07397, "volume": 10700198.0, "close_time": 1748735999999, "quote_volume": 801032.84215, "trades": 7655, "taker_buy_base": 4947676.0, "taker_buy_quote": 370626.39606 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.07397, "high": 0.08087, "low": 0.07208, "close": 0.08014, "volume": 5605934.0, "close_time": 1748822399999, "quote_volume": 428921.31718, "trades": 4431, "taker_buy_base": 2966387.0, "taker_buy_quote": 227263.93616 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.08004, "high": 0.08167, "low": 0.07552, "close": 0.07835, "volume": 3530365.0, "close_time": 1748908799999, "quote_volume": 279574.54215, "trades": 3611, "taker_buy_base": 1696761.0, "taker_buy_quote": 134395.05381 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.07827, "high": 0.08254, "low": 0.07827, "close": 0.07975, "volume": 4056860.0, "close_time": 1748995199999, "quote_volume": 325442.88316, "trades": 3881, "taker_buy_base": 2140652.0, "taker_buy_quote": 171691.53654 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.07984, "high": 0.0812, "low": 0.07403, "close": 0.07502, "volume": 4124730.0, "close_time": 1749081599999, "quote_volume": 317468.56825, "trades": 4283, "taker_buy_base": 2026392.0, "taker_buy_quote": 155828.39543 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.07481, "high": 0.07657, "low": 0.06722, "close": 0.06725, "volume": 3124044.0, "close_time": 1749167999999, "quote_volume": 223234.57051, "trades": 3367, "taker_buy_base": 1319652.0, "taker_buy_quote": 94797.49134 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.06737, "high": 0.07235, "low": 0.06562, "close": 0.07215, "volume": 8455755.0, "close_time": 1749254399999, "quote_volume": 588719.51521, "trades": 7296, "taker_buy_base": 4413703.0, "taker_buy_quote": 307549.84898 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.07215, "high": 0.07359, "low": 0.071, "close": 0.071, "volume": 3534528.0, "close_time": 1749340799999, "quote_volume": 255797.72312, "trades": 3137, "taker_buy_base": 1626674.0, "taker_buy_quote": 117749.92446 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.07101, "high": 0.07398, "low": 0.06978, "close": 0.07187, "volume": 2663620.0, "close_time": 1749427199999, "quote_volume": 191714.79095, "trades": 2393, "taker_buy_base": 1289691.0, "taker_buy_quote": 92714.87792 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.07194, "high": 0.07628, "low": 0.06932, "close": 0.07553, "volume": 3231839.0, "close_time": 1749513599999, "quote_volume": 235219.12077, "trades": 2741, "taker_buy_base": 1806794.0, "taker_buy_quote": 132227.38893 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.07583, "high": 0.07688, "low": 0.07403, "close": 0.07661, "volume": 2264597.0, "close_time": 1749599999999, "quote_volume": 170958.30102, "trades": 2180, "taker_buy_base": 1136125.0, "taker_buy_quote": 85860.18574 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.07664, "high": 0.07664, "low": 0.07139, "close": 0.07225, "volume": 1117528.0, "close_time": 1749686399999, "quote_volume": 82447.79393, "trades": 1597, "taker_buy_base": 515945.0, "taker_buy_quote": 38043.30006 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.07207, "high": 0.07207, "low": 0.06779, "close": 0.06842, "volume": 3022907.0, "close_time": 1749772799999, "quote_volume": 209187.88534, "trades": 1487, "taker_buy_base": 1905485.0, "taker_buy_quote": 131635.41189 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.06836, "high": 0.06836, "low": 0.06253, "close": 0.06667, "volume": 8629380.0, "close_time": 1749859199999, "quote_volume": 560092.11902, "trades": 4796, "taker_buy_base": 3983187.0, "taker_buy_quote": 257597.67433 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.06664, "high": 0.06706, "low": 0.06423, "close": 0.06518, "volume": 2347997.0, "close_time": 1749945599999, "quote_volume": 154880.45976, "trades": 1515, "taker_buy_base": 1209658.0, "taker_buy_quote": 79836.03649 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.06527, "high": 0.06893, "low": 0.06475, "close": 0.06818, "volume": 3255781.0, "close_time": 1750031999999, "quote_volume": 219375.13459, "trades": 1998, "taker_buy_base": 1508390.0, "taker_buy_quote": 101505.53414 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.06813, "high": 0.06869, "low": 0.06568, "close": 0.06577, "volume": 2445535.0, "close_time": 1750118399999, "quote_volume": 164751.14307, "trades": 1656, "taker_buy_base": 1120227.0, "taker_buy_quote": 75679.87597 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.06583, "high": 0.06803, "low": 0.06394, "close": 0.06683, "volume": 9720316.0, "close_time": 1750204799999, "quote_volume": 639974.52333, "trades": 4846, "taker_buy_base": 4987367.0, "taker_buy_quote": 327114.90929 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.06657, "high": 0.06807, "low": 0.06373, "close": 0.06597, "volume": 6876737.0, "close_time": 1750291199999, "quote_volume": 449525.23191, "trades": 3541, "taker_buy_base": 3712139.0, "taker_buy_quote": 242187.26726 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0659, "high": 0.06708, "low": 0.06395, "close": 0.06592, "volume": 2435892.0, "close_time": 1750377599999, "quote_volume": 159018.56674, "trades": 2207, "taker_buy_base": 1266029.0, "taker_buy_quote": 82626.19276 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0659, "high": 0.06616, "low": 0.06387, "close": 0.064, "volume": 2731444.0, "close_time": 1750463999999, "quote_volume": 176971.86584, "trades": 2231, "taker_buy_base": 1318708.0, "taker_buy_quote": 85403.80891 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.064, "high": 0.06616, "low": 0.06388, "close": 0.06493, "volume": 4931443.0, "close_time": 1750550399999, "quote_volume": 319061.25918, "trades": 3025, "taker_buy_base": 2374388.0, "taker_buy_quote": 153581.69995 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.06484, "high": 0.07049, "low": 0.06432, "close": 0.06697, "volume": 18960524.0, "close_time": 1750636799999, "quote_volume": 1271876.35742, "trades": 11586, "taker_buy_base": 9362964.0, "taker_buy_quote": 627979.77599 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.06677, "high": 0.06908, "low": 0.0643, "close": 0.06903, "volume": 6408175.0, "close_time": 1750723199999, "quote_volume": 428742.82802, "trades": 5296, "taker_buy_base": 3034883.0, "taker_buy_quote": 203195.05203 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.06907, "high": 0.06907, "low": 0.06512, "close": 0.06551, "volume": 3107298.0, "close_time": 1750809599999, "quote_volume": 205667.52174, "trades": 3445, "taker_buy_base": 1453104.0, "taker_buy_quote": 96206.61156 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.06574, "high": 0.06779, "low": 0.06445, "close": 0.06555, "volume": 3047631.0, "close_time": 1750895999999, "quote_volume": 200692.72003, "trades": 4135, "taker_buy_base": 1545531.0, "taker_buy_quote": 101767.35623 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.06542, "high": 0.06891, "low": 0.06195, "close": 0.06498, "volume": 7971966.0, "close_time": 1750982399999, "quote_volume": 522001.92404, "trades": 10056, "taker_buy_base": 3778407.0, "taker_buy_quote": 248052.57166 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.06492, "high": 0.06625, "low": 0.06429, "close": 0.06572, "volume": 1496336.0, "close_time": 1751068799999, "quote_volume": 97357.2548, "trades": 3020, "taker_buy_base": 709866.0, "taker_buy_quote": 46183.37268 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.06578, "high": 0.06727, "low": 0.06497, "close": 0.06611, "volume": 1964853.0, "close_time": 1751155199999, "quote_volume": 129820.60526, "trades": 2745, "taker_buy_base": 959184.0, "taker_buy_quote": 63370.3958 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.06611, "high": 0.06675, "low": 0.06507, "close": 0.06625, "volume": 995020.0, "close_time": 1751241599999, "quote_volume": 65577.64054, "trades": 1247, "taker_buy_base": 445223.0, "taker_buy_quote": 29356.97054 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.06622, "high": 0.06825, "low": 0.06466, "close": 0.06576, "volume": 3807494.0, "close_time": 1751327999999, "quote_volume": 253867.72685, "trades": 4517, "taker_buy_base": 1956587.0, "taker_buy_quote": 130581.15892 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0657, "high": 0.06765, "low": 0.0641, "close": 0.06478, "volume": 4738040.0, "close_time": 1751414399999, "quote_volume": 310173.12428, "trades": 4242, "taker_buy_base": 2319183.0, "taker_buy_quote": 152156.26092 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.06466, "high": 0.06884, "low": 0.06417, "close": 0.06731, "volume": 1636328.0, "close_time": 1751500799999, "quote_volume": 109518.31286, "trades": 1966, "taker_buy_base": 773399.0, "taker_buy_quote": 51759.31162 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.06747, "high": 0.06826, "low": 0.06659, "close": 0.06662, "volume": 752216.0, "close_time": 1751587199999, "quote_volume": 50704.62756, "trades": 1548, "taker_buy_base": 317552.0, "taker_buy_quote": 21422.27091 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.06688, "high": 0.06703, "low": 0.06468, "close": 0.06512, "volume": 702517.0, "close_time": 1751673599999, "quote_volume": 46204.65952, "trades": 1135, "taker_buy_base": 311860.0, "taker_buy_quote": 20506.83672 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.06506, "high": 0.06649, "low": 0.06438, "close": 0.06491, "volume": 608957.0, "close_time": 1751759999999, "quote_volume": 39833.77138, "trades": 863, "taker_buy_base": 290917.0, "taker_buy_quote": 19020.07144 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.06497, "high": 0.06721, "low": 0.06468, "close": 0.06709, "volume": 567983.0, "close_time": 1751846399999, "quote_volume": 37505.03806, "trades": 806, "taker_buy_base": 272295.0, "taker_buy_quote": 17977.95867 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.06717, "high": 0.06815, "low": 0.06522, "close": 0.06576, "volume": 1041546.0, "close_time": 1751932799999, "quote_volume": 69542.34667, "trades": 1560, "taker_buy_base": 499237.0, "taker_buy_quote": 33324.03097 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.06576, "high": 0.06658, "low": 0.06479, "close": 0.06584, "volume": 1049535.0, "close_time": 1752019199999, "quote_volume": 68815.19172, "trades": 1438, "taker_buy_base": 525935.0, "taker_buy_quote": 34510.90515 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.06592, "high": 0.06667, "low": 0.06481, "close": 0.06651, "volume": 816152.0, "close_time": 1752105599999, "quote_volume": 53553.97493, "trades": 1246, "taker_buy_base": 349637.0, "taker_buy_quote": 22927.1963 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.06655, "high": 0.07117, "low": 0.06592, "close": 0.07025, "volume": 2662409.0, "close_time": 1752191999999, "quote_volume": 181526.86226, "trades": 3279, "taker_buy_base": 1444896.0, "taker_buy_quote": 98660.81694 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.07033, "high": 0.07601, "low": 0.07, "close": 0.07376, "volume": 3107324.0, "close_time": 1752278399999, "quote_volume": 227854.88237, "trades": 4644, "taker_buy_base": 1535006.0, "taker_buy_quote": 112694.02915 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.07387, "high": 0.07572, "low": 0.06883, "close": 0.07016, "volume": 2388917.0, "close_time": 1752364799999, "quote_volume": 172803.86539, "trades": 3394, "taker_buy_base": 1098323.0, "taker_buy_quote": 79582.30495 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.06999, "high": 0.07303, "low": 0.06969, "close": 0.07184, "volume": 999921.0, "close_time": 1752451199999, "quote_volume": 71331.69031, "trades": 1562, "taker_buy_base": 625220.0, "taker_buy_quote": 44631.77105 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.07195, "high": 0.07421, "low": 0.06945, "close": 0.07101, "volume": 1997868.0, "close_time": 1752537599999, "quote_volume": 143909.58133, "trades": 2857, "taker_buy_base": 826134.0, "taker_buy_quote": 59576.00555 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.07101, "high": 0.07478, "low": 0.06968, "close": 0.0745, "volume": 2411005.0, "close_time": 1752623999999, "quote_volume": 175168.48887, "trades": 3251, "taker_buy_base": 1257335.0, "taker_buy_quote": 91370.60884 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.07448, "high": 0.07482, "low": 0.07254, "close": 0.07355, "volume": 1081469.0, "close_time": 1752710399999, "quote_volume": 79597.47285, "trades": 1633, "taker_buy_base": 539470.0, "taker_buy_quote": 39746.32587 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0736, "high": 0.07609, "low": 0.0719, "close": 0.0753, "volume": 2052633.0, "close_time": 1752796799999, "quote_volume": 151878.8447, "trades": 2818, "taker_buy_base": 1006579.0, "taker_buy_quote": 74565.78815 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.07514, "high": 0.08128, "low": 0.07447, "close": 0.07818, "volume": 4010470.0, "close_time": 1752883199999, "quote_volume": 315867.49275, "trades": 4472, "taker_buy_base": 1985663.0, "taker_buy_quote": 156533.07412 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.07831, "high": 0.07839, "low": 0.07402, "close": 0.07599, "volume": 1126068.0, "close_time": 1752969599999, "quote_volume": 85761.62623, "trades": 1661, "taker_buy_base": 483802.0, "taker_buy_quote": 37055.37803 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.07614, "high": 0.0791, "low": 0.07527, "close": 0.07841, "volume": 1048158.0, "close_time": 1753055999999, "quote_volume": 80821.02571, "trades": 1613, "taker_buy_base": 617776.0, "taker_buy_quote": 47492.59305 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.07816, "high": 0.08245, "low": 0.07702, "close": 0.08118, "volume": 2084867.0, "close_time": 1753142399999, "quote_volume": 167167.93691, "trades": 2594, "taker_buy_base": 1191111.0, "taker_buy_quote": 95988.26421 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.08097, "high": 0.0812, "low": 0.07675, "close": 0.07992, "volume": 1655054.0, "close_time": 1753228799999, "quote_volume": 129776.88513, "trades": 2448, "taker_buy_base": 745360.0, "taker_buy_quote": 58452.76997 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.07982, "high": 0.08609, "low": 0.07821, "close": 0.08528, "volume": 9008213.0, "close_time": 1753315199999, "quote_volume": 747387.77302, "trades": 12663, "taker_buy_base": 4351489.0, "taker_buy_quote": 360988.51955 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.08528, "high": 0.09542, "low": 0.08069, "close": 0.08277, "volume": 14357778.0, "close_time": 1753401599999, "quote_volume": 1254585.99577, "trades": 23323, "taker_buy_base": 6914807.0, "taker_buy_quote": 604913.60667 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.08234, "high": 0.08625, "low": 0.0744, "close": 0.07868, "volume": 3669194.0, "close_time": 1753487999999, "quote_volume": 291734.87082, "trades": 7186, "taker_buy_base": 1805318.0, "taker_buy_quote": 143815.36993 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.07874, "high": 0.08066, "low": 0.07687, "close": 0.07774, "volume": 1311309.0, "close_time": 1753574399999, "quote_volume": 102504.86365, "trades": 2667, "taker_buy_base": 710837.0, "taker_buy_quote": 55549.63531 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.07786, "high": 0.0792, "low": 0.07709, "close": 0.07878, "volume": 634955.0, "close_time": 1753660799999, "quote_volume": 49644.89652, "trades": 1867, "taker_buy_base": 320811.0, "taker_buy_quote": 25105.05868 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.07871, "high": 0.085, "low": 0.0771, "close": 0.07763, "volume": 4289402.0, "close_time": 1753747199999, "quote_volume": 351471.90344, "trades": 5983, "taker_buy_base": 1973798.0, "taker_buy_quote": 161638.84544 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.07753, "high": 0.07777, "low": 0.07391, "close": 0.07578, "volume": 1842398.0, "close_time": 1753833599999, "quote_volume": 140310.07251, "trades": 2087, "taker_buy_base": 934547.0, "taker_buy_quote": 71358.12084 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.07558, "high": 0.07698, "low": 0.07157, "close": 0.07391, "volume": 1656876.0, "close_time": 1753919999999, "quote_volume": 122334.44631, "trades": 2566, "taker_buy_base": 827189.0, "taker_buy_quote": 61163.94169 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.07391, "high": 0.07541, "low": 0.07059, "close": 0.07078, "volume": 1524247.0, "close_time": 1754006399999, "quote_volume": 111690.33877, "trades": 1970, "taker_buy_base": 620967.0, "taker_buy_quote": 45558.87749 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.07071, "high": 0.07116, "low": 0.06763, "close": 0.0689, "volume": 862184.0, "close_time": 1754092799999, "quote_volume": 59849.66261, "trades": 1205, "taker_buy_base": 425846.0, "taker_buy_quote": 29595.81329 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0688, "high": 0.0698, "low": 0.06676, "close": 0.06741, "volume": 650665.0, "close_time": 1754179199999, "quote_volume": 44395.98634, "trades": 1285, "taker_buy_base": 391050.0, "taker_buy_quote": 26642.72034 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.06734, "high": 0.06942, "low": 0.06698, "close": 0.06927, "volume": 317552.0, "close_time": 1754265599999, "quote_volume": 21803.35124, "trades": 565, "taker_buy_base": 174813.0, "taker_buy_quote": 11998.38086 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.06938, "high": 0.07405, "low": 0.0693, "close": 0.07384, "volume": 1755310.0, "close_time": 1754351999999, "quote_volume": 125051.58249, "trades": 2357, "taker_buy_base": 903779.0, "taker_buy_quote": 64433.40113 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.07378, "high": 0.07476, "low": 0.07155, "close": 0.07447, "volume": 3038854.0, "close_time": 1754438399999, "quote_volume": 222636.65256, "trades": 3860, "taker_buy_base": 1286498.0, "taker_buy_quote": 94153.275 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.07438, "high": 0.07636, "low": 0.07183, "close": 0.07509, "volume": 2033288.0, "close_time": 1754524799999, "quote_volume": 150219.57112, "trades": 2340, "taker_buy_base": 1050637.0, "taker_buy_quote": 77433.79083 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.07533, "high": 0.07742, "low": 0.0726, "close": 0.07684, "volume": 3269603.0, "close_time": 1754611199999, "quote_volume": 246777.68623, "trades": 4334, "taker_buy_base": 1431843.0, "taker_buy_quote": 108058.84552 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.07692, "high": 0.07756, "low": 0.0745, "close": 0.07521, "volume": 1634429.0, "close_time": 1754697599999, "quote_volume": 124400.72531, "trades": 2368, "taker_buy_base": 674161.0, "taker_buy_quote": 51365.59854 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.07523, "high": 0.07523, "low": 0.07144, "close": 0.07147, "volume": 2749619.0, "close_time": 1754783999999, "quote_volume": 201303.18181, "trades": 2919, "taker_buy_base": 884767.0, "taker_buy_quote": 64978.6456 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.07166, "high": 0.07311, "low": 0.07031, "close": 0.07036, "volume": 1295619.0, "close_time": 1754870399999, "quote_volume": 93239.5126, "trades": 1534, "taker_buy_base": 573590.0, "taker_buy_quote": 41338.00408 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.07027, "high": 0.07209, "low": 0.06764, "close": 0.06826, "volume": 1849201.0, "close_time": 1754956799999, "quote_volume": 129546.69354, "trades": 2022, "taker_buy_base": 631926.0, "taker_buy_quote": 44383.2492 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.06832, "high": 0.07074, "low": 0.06768, "close": 0.07011, "volume": 1029765.0, "close_time": 1755043199999, "quote_volume": 71482.96765, "trades": 1482, "taker_buy_base": 615797.0, "taker_buy_quote": 42813.68066 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.06995, "high": 0.08095, "low": 0.06892, "close": 0.07797, "volume": 9072651.0, "close_time": 1755129599999, "quote_volume": 678532.82281, "trades": 10433, "taker_buy_base": 5473972.0, "taker_buy_quote": 408460.74845 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.07809, "high": 0.07817, "low": 0.06799, "close": 0.06881, "volume": 3072288.0, "close_time": 1755215999999, "quote_volume": 226077.13673, "trades": 3664, "taker_buy_base": 1358154.0, "taker_buy_quote": 99661.09058 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.06877, "high": 0.07053, "low": 0.06679, "close": 0.06973, "volume": 1150681.0, "close_time": 1755302399999, "quote_volume": 79483.00953, "trades": 1381, "taker_buy_base": 646107.0, "taker_buy_quote": 44687.72268 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.06977, "high": 0.07032, "low": 0.06907, "close": 0.07028, "volume": 339543.0, "close_time": 1755388799999, "quote_volume": 23689.53307, "trades": 400, "taker_buy_base": 140225.0, "taker_buy_quote": 9786.05884 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.07014, "high": 0.07137, "low": 0.06977, "close": 0.07035, "volume": 429167.0, "close_time": 1755475199999, "quote_volume": 30274.03466, "trades": 558, "taker_buy_base": 234385.0, "taker_buy_quote": 16537.69551 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.07024, "high": 0.07024, "low": 0.06655, "close": 0.06814, "volume": 957291.0, "close_time": 1755561599999, "quote_volume": 64925.15964, "trades": 1141, "taker_buy_base": 539062.0, "taker_buy_quote": 36642.7772 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.06814, "high": 0.0688, "low": 0.06633, "close": 0.06678, "volume": 714603.0, "close_time": 1755647999999, "quote_volume": 48289.97783, "trades": 860, "taker_buy_base": 326633.0, "taker_buy_quote": 22116.6938 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.06681, "high": 0.06901, "low": 0.06681, "close": 0.06895, "volume": 487133.0, "close_time": 1755734399999, "quote_volume": 33133.65, "trades": 578, "taker_buy_base": 206110.0, "taker_buy_quote": 13995.04204 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.06906, "high": 0.06915, "low": 0.06716, "close": 0.06729, "volume": 1185604.0, "close_time": 1755820799999, "quote_volume": 80305.32488, "trades": 851, "taker_buy_base": 476240.0, "taker_buy_quote": 32328.21089 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.06731, "high": 0.07231, "low": 0.06627, "close": 0.07193, "volume": 1175176.0, "close_time": 1755907199999, "quote_volume": 82287.79465, "trades": 1221, "taker_buy_base": 489165.0, "taker_buy_quote": 34201.99329 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.07177, "high": 0.0739, "low": 0.07105, "close": 0.0738, "volume": 1797030.0, "close_time": 1755993599999, "quote_volume": 130294.11833, "trades": 1677, "taker_buy_base": 760223.0, "taker_buy_quote": 55160.89055 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.07375, "high": 0.07387, "low": 0.07072, "close": 0.07187, "volume": 2048803.0, "close_time": 1756079999999, "quote_volume": 147108.72265, "trades": 1646, "taker_buy_base": 1125522.0, "taker_buy_quote": 80923.11999 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.07174, "high": 0.07367, "low": 0.06807, "close": 0.06928, "volume": 2648277.0, "close_time": 1756166399999, "quote_volume": 189446.06633, "trades": 2386, "taker_buy_base": 1514558.0, "taker_buy_quote": 108499.40406 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.06921, "high": 0.07167, "low": 0.06851, "close": 0.0706, "volume": 858459.0, "close_time": 1756252799999, "quote_volume": 60365.54795, "trades": 978, "taker_buy_base": 419447.0, "taker_buy_quote": 29514.76363 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.07053, "high": 0.07245, "low": 0.06977, "close": 0.0718, "volume": 847319.0, "close_time": 1756339199999, "quote_volume": 60221.93008, "trades": 965, "taker_buy_base": 394244.0, "taker_buy_quote": 28141.20452 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.07168, "high": 0.07472, "low": 0.07112, "close": 0.07349, "volume": 1294235.0, "close_time": 1756425599999, "quote_volume": 94997.6346, "trades": 1587, "taker_buy_base": 598144.0, "taker_buy_quote": 43902.41375 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.07346, "high": 0.07409, "low": 0.07002, "close": 0.07063, "volume": 1770010.0, "close_time": 1756511999999, "quote_volume": 127636.31968, "trades": 1940, "taker_buy_base": 850861.0, "taker_buy_quote": 61495.92598 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.07069, "high": 0.0711, "low": 0.06942, "close": 0.07074, "volume": 290815.0, "close_time": 1756598399999, "quote_volume": 20472.20868, "trades": 477, "taker_buy_base": 156345.0, "taker_buy_quote": 11006.95132 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.071, "high": 0.07133, "low": 0.06999, "close": 0.0708, "volume": 603587.0, "close_time": 1756684799999, "quote_volume": 42554.31595, "trades": 846, "taker_buy_base": 394586.0, "taker_buy_quote": 27824.18186 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.07081, "high": 0.07081, "low": 0.06619, "close": 0.06763, "volume": 1480229.0, "close_time": 1756771199999, "quote_volume": 101534.62691, "trades": 1272, "taker_buy_base": 560238.0, "taker_buy_quote": 38350.59397 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.06779, "high": 0.06958, "low": 0.0677, "close": 0.06912, "volume": 652807.0, "close_time": 1756857599999, "quote_volume": 44886.10095, "trades": 781, "taker_buy_base": 270054.0, "taker_buy_quote": 18589.17255 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.06915, "high": 0.07401, "low": 0.06859, "close": 0.07219, "volume": 2453920.0, "close_time": 1756943999999, "quote_volume": 176877.9166, "trades": 2632, "taker_buy_base": 1379093.0, "taker_buy_quote": 99515.58765 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.07234, "high": 0.07384, "low": 0.0708, "close": 0.07127, "volume": 1290173.0, "close_time": 1757030399999, "quote_volume": 93180.11955, "trades": 1537, "taker_buy_base": 680033.0, "taker_buy_quote": 49111.4007 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.07127, "high": 0.07462, "low": 0.07127, "close": 0.07279, "volume": 2228772.0, "close_time": 1757116799999, "quote_volume": 162961.2344, "trades": 2173, "taker_buy_base": 1543431.0, "taker_buy_quote": 112753.83853 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.07281, "high": 0.0739, "low": 0.07131, "close": 0.07278, "volume": 1409326.0, "close_time": 1757203199999, "quote_volume": 101960.71619, "trades": 1471, "taker_buy_base": 452869.0, "taker_buy_quote": 32866.69385 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.07291, "high": 0.07546, "low": 0.07271, "close": 0.07503, "volume": 1421119.0, "close_time": 1757289599999, "quote_volume": 104517.02007, "trades": 1290, "taker_buy_base": 973191.0, "taker_buy_quote": 71456.11287 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0752, "high": 0.07786, "low": 0.07485, "close": 0.07695, "volume": 2492302.0, "close_time": 1757375999999, "quote_volume": 189795.4769, "trades": 3335, "taker_buy_base": 1502717.0, "taker_buy_quote": 114414.27716 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.07696, "high": 0.07823, "low": 0.0752, "close": 0.0758, "volume": 1386667.0, "close_time": 1757462399999, "quote_volume": 106620.92339, "trades": 3027, "taker_buy_base": 576003.0, "taker_buy_quote": 44297.27863 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.07587, "high": 0.08297, "low": 0.07512, "close": 0.07945, "volume": 3046651.0, "close_time": 1757548799999, "quote_volume": 243961.58406, "trades": 4890, "taker_buy_base": 1494197.0, "taker_buy_quote": 119723.42494 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.07932, "high": 0.08201, "low": 0.07735, "close": 0.07891, "volume": 1497423.0, "close_time": 1757635199999, "quote_volume": 119180.91765, "trades": 2575, "taker_buy_base": 814817.0, "taker_buy_quote": 64967.43994 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0789, "high": 0.0795, "low": 0.0774, "close": 0.0792, "volume": 813176.0, "close_time": 1757721599999, "quote_volume": 63844.46633, "trades": 1107, "taker_buy_base": 331038.0, "taker_buy_quote": 26036.39218 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.07925, "high": 0.08126, "low": 0.07805, "close": 0.07927, "volume": 808801.0, "close_time": 1757807999999, "quote_volume": 64625.16169, "trades": 1183, "taker_buy_base": 309823.0, "taker_buy_quote": 24779.71186 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.07931, "high": 0.07935, "low": 0.07567, "close": 0.0776, "volume": 878057.0, "close_time": 1757894399999, "quote_volume": 67975.27585, "trades": 1263, "taker_buy_base": 552752.0, "taker_buy_quote": 42744.50976 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.07753, "high": 0.07776, "low": 0.07441, "close": 0.07496, "volume": 590818.0, "close_time": 1757980799999, "quote_volume": 44645.95236, "trades": 903, "taker_buy_base": 322897.0, "taker_buy_quote": 24420.94472 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.07477, "high": 0.07645, "low": 0.07407, "close": 0.07636, "volume": 574234.0, "close_time": 1758067199999, "quote_volume": 43254.32102, "trades": 1053, "taker_buy_base": 206663.0, "taker_buy_quote": 15524.03899 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.07624, "high": 0.07799, "low": 0.07528, "close": 0.07762, "volume": 746471.0, "close_time": 1758153599999, "quote_volume": 56966.06432, "trades": 1261, "taker_buy_base": 384166.0, "taker_buy_quote": 29342.75304 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.07775, "high": 0.08082, "low": 0.07655, "close": 0.079, "volume": 1702495.0, "close_time": 1758239999999, "quote_volume": 133845.72165, "trades": 2056, "taker_buy_base": 825871.0, "taker_buy_quote": 65057.46785 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.07918, "high": 0.08061, "low": 0.07834, "close": 0.08029, "volume": 1128662.0, "close_time": 1758326399999, "quote_volume": 89766.09973, "trades": 1513, "taker_buy_base": 485201.0, "taker_buy_quote": 38594.2042 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0801, "high": 0.08746, "low": 0.0798, "close": 0.08431, "volume": 8765415.0, "close_time": 1758412799999, "quote_volume": 737227.1072, "trades": 7539, "taker_buy_base": 4927012.0, "taker_buy_quote": 414563.86142 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.08412, "high": 0.08698, "low": 0.08245, "close": 0.08488, "volume": 1981058.0, "close_time": 1758499199999, "quote_volume": 166576.99339, "trades": 3287, "taker_buy_base": 1021153.0, "taker_buy_quote": 85814.91581 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.08481, "high": 0.08972, "low": 0.07853, "close": 0.07979, "volume": 14966325.0, "close_time": 1758585599999, "quote_volume": 1283623.9457, "trades": 20312, "taker_buy_base": 7449140.0, "taker_buy_quote": 640402.25274 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.07965, "high": 0.2, "low": 0.07647, "close": 0.11579, "volume": 71999457.0, "close_time": 1758671999999, "quote_volume": 7879755.73764, "trades": 73742, "taker_buy_base": 34791222.0, "taker_buy_quote": 3808650.49632 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1157, "high": 0.1334, "low": 0.09563, "close": 0.10056, "volume": 58079747.0, "close_time": 1758758399999, "quote_volume": 6221362.22949, "trades": 65332, "taker_buy_base": 25830410.0, "taker_buy_quote": 2770375.55179 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.10047, "high": 0.10075, "low": 0.07819, "close": 0.07931, "volume": 18165604.0, "close_time": 1758844799999, "quote_volume": 1572431.99601, "trades": 22321, "taker_buy_base": 8479996.0, "taker_buy_quote": 727030.91483 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.07922, "high": 0.08305, "low": 0.07548, "close": 0.07785, "volume": 11156235.0, "close_time": 1758931199999, "quote_volume": 877818.8341, "trades": 12555, "taker_buy_base": 5186755.0, "taker_buy_quote": 406522.23857 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.07749, "high": 0.07811, "low": 0.07522, "close": 0.0764, "volume": 2726515.0, "close_time": 1759017599999, "quote_volume": 209799.32689, "trades": 2326, "taker_buy_base": 1457538.0, "taker_buy_quote": 112116.55563 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.07641, "high": 0.07651, "low": 0.07319, "close": 0.07576, "volume": 1838545.0, "close_time": 1759103999999, "quote_volume": 137598.64952, "trades": 1414, "taker_buy_base": 904618.0, "taker_buy_quote": 67740.24762 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.07561, "high": 0.07561, "low": 0.06631, "close": 0.06651, "volume": 3505984.0, "close_time": 1759190399999, "quote_volume": 247571.55182, "trades": 3272, "taker_buy_base": 1773942.0, "taker_buy_quote": 125288.27224 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.06652, "high": 0.06849, "low": 0.06213, "close": 0.06551, "volume": 5580390.0, "close_time": 1759276799999, "quote_volume": 362989.03107, "trades": 3306, "taker_buy_base": 2475513.0, "taker_buy_quote": 161464.89267 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.06536, "high": 0.06713, "low": 0.06386, "close": 0.06637, "volume": 2233720.0, "close_time": 1759363199999, "quote_volume": 146731.54702, "trades": 1811, "taker_buy_base": 1232943.0, "taker_buy_quote": 80926.55967 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.06641, "high": 0.06993, "low": 0.06571, "close": 0.06783, "volume": 2701972.0, "close_time": 1759449599999, "quote_volume": 182636.53225, "trades": 1942, "taker_buy_base": 1383974.0, "taker_buy_quote": 93626.36524 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.06755, "high": 0.06955, "low": 0.06566, "close": 0.06823, "volume": 2238832.0, "close_time": 1759535999999, "quote_volume": 150337.43521, "trades": 1886, "taker_buy_base": 1180109.0, "taker_buy_quote": 78994.98113 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.06805, "high": 0.06812, "low": 0.065, "close": 0.06539, "volume": 1071689.0, "close_time": 1759622399999, "quote_volume": 71067.87972, "trades": 680, "taker_buy_base": 510602.0, "taker_buy_quote": 33851.43806 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.06528, "high": 0.06685, "low": 0.06395, "close": 0.06454, "volume": 1044927.0, "close_time": 1759708799999, "quote_volume": 68730.69484, "trades": 1109, "taker_buy_base": 518389.0, "taker_buy_quote": 34080.27235 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.06445, "high": 0.06727, "low": 0.06434, "close": 0.06652, "volume": 1144060.0, "close_time": 1759795199999, "quote_volume": 75538.51089, "trades": 728, "taker_buy_base": 472723.0, "taker_buy_quote": 31237.49484 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.06654, "high": 0.06886, "low": 0.06369, "close": 0.06426, "volume": 3229129.0, "close_time": 1759881599999, "quote_volume": 212925.53348, "trades": 2562, "taker_buy_base": 1442885.0, "taker_buy_quote": 95056.98358 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.06397, "high": 0.06565, "low": 0.06154, "close": 0.06487, "volume": 2442687.0, "close_time": 1759967999999, "quote_volume": 157159.23932, "trades": 1519, "taker_buy_base": 1058769.0, "taker_buy_quote": 68131.64029 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.06486, "high": 0.06505, "low": 0.06057, "close": 0.06212, "volume": 1316917.0, "close_time": 1760054399999, "quote_volume": 81809.34833, "trades": 1361, "taker_buy_base": 707818.0, "taker_buy_quote": 43929.50787 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.06192, "high": 0.0729, "low": 0.00504, "close": 0.04289, "volume": 25339395.0, "close_time": 1760140799999, "quote_volume": 1120702.65155, "trades": 16298, "taker_buy_base": 11778079.0, "taker_buy_quote": 532622.15165 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.04285, "high": 0.04463, "low": 0.03496, "close": 0.04067, "volume": 8238906.0, "close_time": 1760227199999, "quote_volume": 340795.57791, "trades": 6081, "taker_buy_base": 3913395.0, "taker_buy_quote": 162232.72588 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.04073, "high": 0.0456, "low": 0.03921, "close": 0.04492, "volume": 3248147.0, "close_time": 1760313599999, "quote_volume": 138469.25995, "trades": 2968, "taker_buy_base": 1688698.0, "taker_buy_quote": 72192.3635 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.04488, "high": 0.0464, "low": 0.04274, "close": 0.04598, "volume": 14895140.0, "close_time": 1760399999999, "quote_volume": 659124.74695, "trades": 12772, "taker_buy_base": 7491229.0, "taker_buy_quote": 331747.34771 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.046, "high": 0.04621, "low": 0.04063, "close": 0.04328, "volume": 20405066.0, "close_time": 1760486399999, "quote_volume": 867974.84251, "trades": 9175, "taker_buy_base": 9901874.0, "taker_buy_quote": 420960.12607 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.04331, "high": 0.04589, "low": 0.04209, "close": 0.04299, "volume": 12714170.0, "close_time": 1760572799999, "quote_volume": 557756.21198, "trades": 5077, "taker_buy_base": 6179798.0, "taker_buy_quote": 271301.9002 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.04281, "high": 0.04356, "low": 0.04064, "close": 0.04139, "volume": 6572281.0, "close_time": 1760659199999, "quote_volume": 277665.14734, "trades": 3111, "taker_buy_base": 3266193.0, "taker_buy_quote": 137927.27015 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.04141, "high": 0.04179, "low": 0.03818, "close": 0.03961, "volume": 5330799.0, "close_time": 1760745599999, "quote_volume": 211222.8647, "trades": 3118, "taker_buy_base": 2557228.0, "taker_buy_quote": 101478.49785 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03964, "high": 0.04072, "low": 0.03951, "close": 0.0402, "volume": 1799292.0, "close_time": 1760831999999, "quote_volume": 72336.15942, "trades": 951, "taker_buy_base": 1036969.0, "taker_buy_quote": 41668.34217 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.04015, "high": 0.04093, "low": 0.03942, "close": 0.0399, "volume": 2904389.0, "close_time": 1760918399999, "quote_volume": 116689.14469, "trades": 1942, "taker_buy_base": 1629440.0, "taker_buy_quote": 65435.68973 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0397, "high": 0.04111, "low": 0.03906, "close": 0.04052, "volume": 5827470.0, "close_time": 1761004799999, "quote_volume": 233914.57412, "trades": 2138, "taker_buy_base": 3749167.0, "taker_buy_quote": 150298.13931 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.04046, "high": 0.058, "low": 0.03875, "close": 0.04249, "volume": 79520347.0, "close_time": 1761091199999, "quote_volume": 3743711.9002, "trades": 41770, "taker_buy_base": 38995114.0, "taker_buy_quote": 1827722.44452 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.04245, "high": 0.04363, "low": 0.03803, "close": 0.03917, "volume": 21573381.0, "close_time": 1761177599999, "quote_volume": 877356.35146, "trades": 7699, "taker_buy_base": 10538047.0, "taker_buy_quote": 428647.76988 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03916, "high": 0.04077, "low": 0.03854, "close": 0.04024, "volume": 4525710.0, "close_time": 1761263999999, "quote_volume": 178141.03096, "trades": 2740, "taker_buy_base": 2313259.0, "taker_buy_quote": 91021.91435 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.04032, "high": 0.042, "low": 0.03966, "close": 0.04091, "volume": 6897562.0, "close_time": 1761350399999, "quote_volume": 280585.49671, "trades": 2202, "taker_buy_base": 3488813.0, "taker_buy_quote": 142119.00591 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.04099, "high": 0.0484, "low": 0.04036, "close": 0.04097, "volume": 10130839.0, "close_time": 1761436799999, "quote_volume": 438864.68317, "trades": 6947, "taker_buy_base": 4831690.0, "taker_buy_quote": 209273.44532 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.04102, "high": 0.04234, "low": 0.04075, "close": 0.04177, "volume": 8834403.0, "close_time": 1761523199999, "quote_volume": 367668.54986, "trades": 2809, "taker_buy_base": 4321833.0, "taker_buy_quote": 179873.88525 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.04169, "high": 0.04462, "low": 0.0403, "close": 0.04085, "volume": 14800459.0, "close_time": 1761609599999, "quote_volume": 626627.92871, "trades": 5853, "taker_buy_base": 6902569.0, "taker_buy_quote": 292980.38229 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.04079, "high": 0.04141, "low": 0.03879, "close": 0.0396, "volume": 3481554.0, "close_time": 1761695999999, "quote_volume": 140594.98773, "trades": 1959, "taker_buy_base": 1829143.0, "taker_buy_quote": 73962.79784 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.03959, "high": 0.03994, "low": 0.03711, "close": 0.03876, "volume": 2148253.0, "close_time": 1761782399999, "quote_volume": 83041.85283, "trades": 2300, "taker_buy_base": 1003617.0, "taker_buy_quote": 38804.8159 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03873, "high": 0.0393, "low": 0.03511, "close": 0.03619, "volume": 2746326.0, "close_time": 1761868799999, "quote_volume": 101982.98952, "trades": 3064, "taker_buy_base": 1459186.0, "taker_buy_quote": 54242.63396 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.03609, "high": 0.03706, "low": 0.03578, "close": 0.03669, "volume": 820947.0, "close_time": 1761955199999, "quote_volume": 29862.04431, "trades": 910, "taker_buy_base": 374828.0, "taker_buy_quote": 13688.25642 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.03656, "high": 0.03777, "low": 0.03634, "close": 0.03748, "volume": 395412.0, "close_time": 1762041599999, "quote_volume": 14703.10414, "trades": 506, "taker_buy_base": 207560.0, "taker_buy_quote": 7723.71534 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.03747, "high": 0.0378, "low": 0.03609, "close": 0.03742, "volume": 724377.0, "close_time": 1762127999999, "quote_volume": 26801.98515, "trades": 891, "taker_buy_base": 385755.0, "taker_buy_quote": 14273.40435 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.03736, "high": 0.03895, "low": 0.03357, "close": 0.03711, "volume": 23709505.0, "close_time": 1762214399999, "quote_volume": 855269.93623, "trades": 8250, "taker_buy_base": 11767059.0, "taker_buy_quote": 424998.73373 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.037, "high": 0.043, "low": 0.03545, "close": 0.04022, "volume": 29446980.0, "close_time": 1762300799999, "quote_volume": 1111734.79632, "trades": 31808, "taker_buy_base": 13969096.0, "taker_buy_quote": 528816.33633 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.04008, "high": 0.04047, "low": 0.03752, "close": 0.03873, "volume": 9049532.0, "close_time": 1762387199999, "quote_volume": 354668.50356, "trades": 10871, "taker_buy_base": 4029600.0, "taker_buy_quote": 158055.81276 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.03863, "high": 0.0387, "low": 0.03531, "close": 0.03622, "volume": 1810957.0, "close_time": 1762473599999, "quote_volume": 66981.9725, "trades": 2411, "taker_buy_base": 802726.0, "taker_buy_quote": 29773.1269 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.03639, "high": 0.04082, "low": 0.03627, "close": 0.04017, "volume": 5972895.0, "close_time": 1762559999999, "quote_volume": 228565.64691, "trades": 4353, "taker_buy_base": 2957679.0, "taker_buy_quote": 113709.1155 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.04024, "high": 0.04187, "low": 0.0388, "close": 0.04001, "volume": 7748314.0, "close_time": 1762646399999, "quote_volume": 313514.30511, "trades": 4296, "taker_buy_base": 3782020.0, "taker_buy_quote": 153101.16436 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.03996, "high": 0.04073, "low": 0.0382, "close": 0.03999, "volume": 3577623.0, "close_time": 1762732799999, "quote_volume": 141771.01515, "trades": 1863, "taker_buy_base": 2020225.0, "taker_buy_quote": 79994.95117 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.03975, "high": 0.04138, "low": 0.03975, "close": 0.04048, "volume": 1370321.0, "close_time": 1762819199999, "quote_volume": 55491.09915, "trades": 2178, "taker_buy_base": 874898.0, "taker_buy_quote": 35450.7137 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.04055, "high": 0.04095, "low": 0.03834, "close": 0.03852, "volume": 655177.0, "close_time": 1762905599999, "quote_volume": 25970.38524, "trades": 639, "taker_buy_base": 254981.0, "taker_buy_quote": 10124.14948 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.03852, "high": 0.03998, "low": 0.03721, "close": 0.03788, "volume": 1062055.0, "close_time": 1762991999999, "quote_volume": 41201.09176, "trades": 1620, "taker_buy_base": 486010.0, "taker_buy_quote": 18855.17406 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.03789, "high": 0.041, "low": 0.03723, "close": 0.03788, "volume": 2519958.0, "close_time": 1763078399999, "quote_volume": 96916.94602, "trades": 3888, "taker_buy_base": 882856.0, "taker_buy_quote": 33991.43884 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03779, "high": 0.03809, "low": 0.03562, "close": 0.03656, "volume": 3978010.0, "close_time": 1763164799999, "quote_volume": 147105.6357, "trades": 4192, "taker_buy_base": 1986358.0, "taker_buy_quote": 73614.25953 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03656, "high": 0.03751, "low": 0.03646, "close": 0.03712, "volume": 1113833.0, "close_time": 1763251199999, "quote_volume": 41248.88212, "trades": 2045, "taker_buy_base": 481363.0, "taker_buy_quote": 17864.69807 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03683, "high": 0.04312, "low": 0.03652, "close": 0.0401, "volume": 8459099.0, "close_time": 1763337599999, "quote_volume": 333416.18083, "trades": 8818, "taker_buy_base": 2879870.0, "taker_buy_quote": 113182.23474 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.04013, "high": 0.04128, "low": 0.03745, "close": 0.03881, "volume": 5756209.0, "close_time": 1763423999999, "quote_volume": 225066.25378, "trades": 4815, "taker_buy_base": 3555365.0, "taker_buy_quote": 138457.69504 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03865, "high": 0.03946, "low": 0.0374, "close": 0.03853, "volume": 1969168.0, "close_time": 1763510399999, "quote_volume": 75629.28137, "trades": 1883, "taker_buy_base": 879371.0, "taker_buy_quote": 33662.58402 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03849, "high": 0.03945, "low": 0.03683, "close": 0.03945, "volume": 1329628.0, "close_time": 1763596799999, "quote_volume": 50272.94463, "trades": 1907, "taker_buy_base": 677733.0, "taker_buy_quote": 25685.32466 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.03922, "high": 0.04546, "low": 0.03905, "close": 0.03944, "volume": 10812592.0, "close_time": 1763683199999, "quote_volume": 458676.13775, "trades": 11963, "taker_buy_base": 4958206.0, "taker_buy_quote": 210300.33744 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.03955, "high": 0.04147, "low": 0.0352, "close": 0.0368, "volume": 3201736.0, "close_time": 1763769599999, "quote_volume": 120367.64901, "trades": 4299, "taker_buy_base": 1490995.0, "taker_buy_quote": 55963.30391 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.03682, "high": 0.03958, "low": 0.03618, "close": 0.03829, "volume": 7123789.0, "close_time": 1763855999999, "quote_volume": 271882.32056, "trades": 10487, "taker_buy_base": 3747471.0, "taker_buy_quote": 142971.82852 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03838, "high": 0.03853, "low": 0.03735, "close": 0.03736, "volume": 1643484.0, "close_time": 1763942399999, "quote_volume": 62280.83387, "trades": 1248, "taker_buy_base": 858674.0, "taker_buy_quote": 32536.45002 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03735, "high": 0.03946, "low": 0.03679, "close": 0.03884, "volume": 1406214.0, "close_time": 1764028799999, "quote_volume": 53435.06905, "trades": 2023, "taker_buy_base": 770962.0, "taker_buy_quote": 29271.47645 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03882, "high": 0.03995, "low": 0.03781, "close": 0.03972, "volume": 1576414.0, "close_time": 1764115199999, "quote_volume": 61191.40367, "trades": 2141, "taker_buy_base": 781978.0, "taker_buy_quote": 30382.898 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.03973, "high": 0.04197, "low": 0.03913, "close": 0.04039, "volume": 2635936.0, "close_time": 1764201599999, "quote_volume": 106332.98226, "trades": 2284, "taker_buy_base": 1206036.0, "taker_buy_quote": 48548.02808 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.04046, "high": 0.04312, "low": 0.03955, "close": 0.03977, "volume": 2135931.0, "close_time": 1764287999999, "quote_volume": 85682.31547, "trades": 3107, "taker_buy_base": 1260419.0, "taker_buy_quote": 50666.99574 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03979, "high": 0.04013, "low": 0.03799, "close": 0.03889, "volume": 1222398.0, "close_time": 1764374399999, "quote_volume": 48135.96041, "trades": 1826, "taker_buy_base": 534530.0, "taker_buy_quote": 21039.58969 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03896, "high": 0.03941, "low": 0.03818, "close": 0.03869, "volume": 645365.0, "close_time": 1764460799999, "quote_volume": 24942.43938, "trades": 1394, "taker_buy_base": 402332.0, "taker_buy_quote": 15546.38225 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03879, "high": 0.03906, "low": 0.03773, "close": 0.03847, "volume": 948395.0, "close_time": 1764547199999, "quote_volume": 36317.88382, "trades": 1437, "taker_buy_base": 561638.0, "taker_buy_quote": 21524.21694 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03842, "high": 0.03917, "low": 0.03538, "close": 0.03631, "volume": 5906857.0, "close_time": 1764633599999, "quote_volume": 215165.57083, "trades": 8233, "taker_buy_base": 2606296.0, "taker_buy_quote": 95174.39251 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0363, "high": 0.04071, "low": 0.03529, "close": 0.03968, "volume": 7991365.0, "close_time": 1764719999999, "quote_volume": 299676.01055, "trades": 11473, "taker_buy_base": 4152527.0, "taker_buy_quote": 155314.66608 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03968, "high": 0.03985, "low": 0.03752, "close": 0.03912, "volume": 1512144.0, "close_time": 1764806399999, "quote_volume": 58915.52026, "trades": 1667, "taker_buy_base": 962975.0, "taker_buy_quote": 37580.98095 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03915, "high": 0.03917, "low": 0.03744, "close": 0.0386, "volume": 1276277.0, "close_time": 1764892799999, "quote_volume": 49107.91326, "trades": 972, "taker_buy_base": 640024.0, "taker_buy_quote": 24657.11079 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03871, "high": 0.03945, "low": 0.03682, "close": 0.03769, "volume": 530608.0, "close_time": 1764979199999, "quote_volume": 20374.7824, "trades": 918, "taker_buy_base": 243275.0, "taker_buy_quote": 9371.50147 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03763, "high": 0.03848, "low": 0.03733, "close": 0.03783, "volume": 429299.0, "close_time": 1765065599999, "quote_volume": 16281.27228, "trades": 917, "taker_buy_base": 189459.0, "taker_buy_quote": 7200.13741 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0377, "high": 0.04148, "low": 0.03691, "close": 0.03937, "volume": 3752618.0, "close_time": 1765151999999, "quote_volume": 149900.00032, "trades": 4342, "taker_buy_base": 1461787.0, "taker_buy_quote": 58267.31934 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03936, "high": 0.04088, "low": 0.0385, "close": 0.04027, "volume": 1331384.0, "close_time": 1765238399999, "quote_volume": 52702.19086, "trades": 1658, "taker_buy_base": 714254.0, "taker_buy_quote": 28297.05757 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.04042, "high": 0.04111, "low": 0.03933, "close": 0.04017, "volume": 1225119.0, "close_time": 1765324799999, "quote_volume": 49287.82004, "trades": 2098, "taker_buy_base": 656883.0, "taker_buy_quote": 26430.38812 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0402, "high": 0.04023, "low": 0.03867, "close": 0.03889, "volume": 674687.0, "close_time": 1765411199999, "quote_volume": 26547.37372, "trades": 860, "taker_buy_base": 299835.0, "taker_buy_quote": 11800.19801 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03886, "high": 0.03886, "low": 0.03702, "close": 0.03747, "volume": 751546.0, "close_time": 1765497599999, "quote_volume": 28532.87851, "trades": 783, "taker_buy_base": 249240.0, "taker_buy_quote": 9469.44985 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0375, "high": 0.03764, "low": 0.03449, "close": 0.03492, "volume": 1836459.0, "close_time": 1765583999999, "quote_volume": 65861.03894, "trades": 1349, "taker_buy_base": 590419.0, "taker_buy_quote": 21108.83955 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03494, "high": 0.03534, "low": 0.03262, "close": 0.03393, "volume": 2409970.0, "close_time": 1765670399999, "quote_volume": 81468.20976, "trades": 1862, "taker_buy_base": 783935.0, "taker_buy_quote": 26472.9042 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03405, "high": 0.03543, "low": 0.03196, "close": 0.03225, "volume": 967305.0, "close_time": 1765756799999, "quote_volume": 32433.80727, "trades": 1031, "taker_buy_base": 576189.0, "taker_buy_quote": 19298.46274 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03236, "high": 0.03278, "low": 0.03017, "close": 0.03162, "volume": 1306229.0, "close_time": 1765843199999, "quote_volume": 41088.85713, "trades": 1260, "taker_buy_base": 672779.0, "taker_buy_quote": 21138.7481 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.03161, "high": 0.03253, "low": 0.03104, "close": 0.03121, "volume": 1026059.0, "close_time": 1765929599999, "quote_volume": 32550.22052, "trades": 1141, "taker_buy_base": 460167.0, "taker_buy_quote": 14623.42726 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03117, "high": 0.03326, "low": 0.02938, "close": 0.0326, "volume": 2488493.0, "close_time": 1766015999999, "quote_volume": 77588.414, "trades": 2604, "taker_buy_base": 1097455.0, "taker_buy_quote": 34341.24339 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.03255, "high": 0.03556, "low": 0.03101, "close": 0.03266, "volume": 8070538.0, "close_time": 1766102399999, "quote_volume": 265756.67679, "trades": 9851, "taker_buy_base": 3622493.0, "taker_buy_quote": 119350.74075 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.03262, "high": 0.03527, "low": 0.0319, "close": 0.03498, "volume": 2720567.0, "close_time": 1766188799999, "quote_volume": 90841.70842, "trades": 2707, "taker_buy_base": 1275666.0, "taker_buy_quote": 42392.10345 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03495, "high": 0.03563, "low": 0.03448, "close": 0.03502, "volume": 511075.0, "close_time": 1766275199999, "quote_volume": 17883.59384, "trades": 713, "taker_buy_base": 211124.0, "taker_buy_quote": 7400.34506 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03513, "high": 0.03539, "low": 0.03401, "close": 0.03532, "volume": 529253.0, "close_time": 1766361599999, "quote_volume": 18447.05609, "trades": 523, "taker_buy_base": 357917.0, "taker_buy_quote": 12483.34059 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.03548, "high": 0.0381, "low": 0.03465, "close": 0.03746, "volume": 3174099.0, "close_time": 1766447999999, "quote_volume": 116939.22576, "trades": 3819, "taker_buy_base": 1287506.0, "taker_buy_quote": 47443.43039 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03741, "high": 0.03852, "low": 0.03661, "close": 0.0369, "volume": 1094594.0, "close_time": 1766534399999, "quote_volume": 41085.26363, "trades": 1802, "taker_buy_base": 552851.0, "taker_buy_quote": 20738.04476 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03701, "high": 0.03768, "low": 0.036, "close": 0.03715, "volume": 436791.0, "close_time": 1766620799999, "quote_volume": 16108.00522, "trades": 701, "taker_buy_base": 279874.0, "taker_buy_quote": 10332.25562 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03712, "high": 0.03712, "low": 0.03567, "close": 0.03571, "volume": 693828.0, "close_time": 1766707199999, "quote_volume": 25261.11043, "trades": 562, "taker_buy_base": 270778.0, "taker_buy_quote": 9843.15738 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.03569, "high": 0.03728, "low": 0.03482, "close": 0.03715, "volume": 429024.0, "close_time": 1766793599999, "quote_volume": 15384.65161, "trades": 588, "taker_buy_base": 188199.0, "taker_buy_quote": 6782.62844 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.03733, "high": 0.03807, "low": 0.03695, "close": 0.03801, "volume": 393914.0, "close_time": 1766879999999, "quote_volume": 14819.58701, "trades": 590, "taker_buy_base": 182559.0, "taker_buy_quote": 6874.54633 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03795, "high": 0.03798, "low": 0.03684, "close": 0.03716, "volume": 267602.0, "close_time": 1766966399999, "quote_volume": 10028.27036, "trades": 430, "taker_buy_base": 129194.0, "taker_buy_quote": 4841.20817 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03714, "high": 0.03898, "low": 0.03702, "close": 0.03792, "volume": 657246.0, "close_time": 1767052799999, "quote_volume": 25113.12793, "trades": 1108, "taker_buy_base": 340047.0, "taker_buy_quote": 13017.22211 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.03788, "high": 0.03788, "low": 0.03704, "close": 0.03756, "volume": 258258.0, "close_time": 1767139199999, "quote_volume": 9679.51366, "trades": 376, "taker_buy_base": 150903.0, "taker_buy_quote": 5655.77797 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.03741, "high": 0.0389, "low": 0.03664, "close": 0.03717, "volume": 921897.0, "close_time": 1767225599999, "quote_volume": 34507.37097, "trades": 1159, "taker_buy_base": 424196.0, "taker_buy_quote": 15905.95692 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.03717, "high": 0.03914, "low": 0.03682, "close": 0.0386, "volume": 804537.0, "close_time": 1767311999999, "quote_volume": 30669.19716, "trades": 738, "taker_buy_base": 415601.0, "taker_buy_quote": 15925.37672 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.03868, "high": 0.03887, "low": 0.03832, "close": 0.03867, "volume": 242033.0, "close_time": 1767398399999, "quote_volume": 9352.34514, "trades": 500, "taker_buy_base": 136273.0, "taker_buy_quote": 5270.96624 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03867, "high": 0.03878, "low": 0.03727, "close": 0.03809, "volume": 705979.0, "close_time": 1767484799999, "quote_volume": 26700.54653, "trades": 809, "taker_buy_base": 215499.0, "taker_buy_quote": 8144.33461 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03809, "high": 0.03873, "low": 0.03792, "close": 0.03832, "volume": 280785.0, "close_time": 1767571199999, "quote_volume": 10735.41459, "trades": 336, "taker_buy_base": 80010.0, "taker_buy_quote": 3066.81209 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03842, "high": 0.047, "low": 0.03841, "close": 0.03963, "volume": 5020953.0, "close_time": 1767657599999, "quote_volume": 207411.82791, "trades": 6010, "taker_buy_base": 2249827.0, "taker_buy_quote": 94007.76277 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03962, "high": 0.03966, "low": 0.03758, "close": 0.03903, "volume": 522772.0, "close_time": 1767743999999, "quote_volume": 20335.04551, "trades": 814, "taker_buy_base": 234131.0, "taker_buy_quote": 9102.92196 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.039, "high": 0.03971, "low": 0.03801, "close": 0.0386, "volume": 1080621.0, "close_time": 1767830399999, "quote_volume": 41880.73905, "trades": 2065, "taker_buy_base": 438765.0, "taker_buy_quote": 17085.44396 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03863, "high": 0.03867, "low": 0.03751, "close": 0.03863, "volume": 271397.0, "close_time": 1767916799999, "quote_volume": 10363.78232, "trades": 816, "taker_buy_base": 129198.0, "taker_buy_quote": 4941.51984 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03875, "high": 0.03963, "low": 0.03845, "close": 0.03891, "volume": 374953.0, "close_time": 1768003199999, "quote_volume": 14634.17126, "trades": 1167, "taker_buy_base": 195770.0, "taker_buy_quote": 7644.89352 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03888, "high": 0.04087, "low": 0.03873, "close": 0.03964, "volume": 1127858.0, "close_time": 1768089599999, "quote_volume": 45106.49977, "trades": 2509, "taker_buy_base": 605445.0, "taker_buy_quote": 24304.36017 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.03963, "high": 0.04071, "low": 0.03924, "close": 0.04036, "volume": 308186.0, "close_time": 1768175999999, "quote_volume": 12339.33184, "trades": 1236, "taker_buy_base": 150043.0, "taker_buy_quote": 6018.09686 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.04038, "high": 0.042, "low": 0.0393, "close": 0.04187, "volume": 501055.0, "close_time": 1768262399999, "quote_volume": 20291.65216, "trades": 954, "taker_buy_base": 278697.0, "taker_buy_quote": 11306.19397 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.04187, "high": 0.04304, "low": 0.04096, "close": 0.04276, "volume": 702326.0, "close_time": 1768348799999, "quote_volume": 29512.75821, "trades": 1888, "taker_buy_base": 344706.0, "taker_buy_quote": 14479.69578 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0428, "high": 0.0429, "low": 0.04107, "close": 0.04134, "volume": 1374182.0, "close_time": 1768435199999, "quote_volume": 57327.01428, "trades": 8290, "taker_buy_base": 694882.0, "taker_buy_quote": 28996.36419 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.04131, "high": 0.04143, "low": 0.03873, "close": 0.03949, "volume": 2403228.0, "close_time": 1768521599999, "quote_volume": 96048.7032, "trades": 12858, "taker_buy_base": 1181336.0, "taker_buy_quote": 47221.21996 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.03945, "high": 0.04029, "low": 0.03871, "close": 0.04025, "volume": 2145094.0, "close_time": 1768607999999, "quote_volume": 84735.05391, "trades": 8243, "taker_buy_base": 914652.0, "taker_buy_quote": 36101.32333 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.04028, "high": 0.0405, "low": 0.03902, "close": 0.03913, "volume": 1626997.0, "close_time": 1768694399999, "quote_volume": 65078.90018, "trades": 7656, "taker_buy_base": 928746.0, "taker_buy_quote": 37154.77887 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.03914, "high": 0.03934, "low": 0.0374, "close": 0.03752, "volume": 1754656.0, "close_time": 1768780799999, "quote_volume": 67896.26802, "trades": 8220, "taker_buy_base": 832744.0, "taker_buy_quote": 32233.1408 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03745, "high": 0.0405, "low": 0.03501, "close": 0.03853, "volume": 4965182.0, "close_time": 1768867199999, "quote_volume": 190790.22151, "trades": 14927, "taker_buy_base": 2562861.0, "taker_buy_quote": 98613.95026 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0384, "high": 0.03908, "low": 0.03681, "close": 0.03718, "volume": 586009.0, "close_time": 1768953599999, "quote_volume": 22046.93219, "trades": 940, "taker_buy_base": 286178.0, "taker_buy_quote": 10754.14286 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0373, "high": 0.04007, "low": 0.03723, "close": 0.0393, "volume": 502258.0, "close_time": 1769039999999, "quote_volume": 19689.47463, "trades": 849, "taker_buy_base": 240003.0, "taker_buy_quote": 9394.71538 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03934, "high": 0.04101, "low": 0.03899, "close": 0.04097, "volume": 593656.0, "close_time": 1769126399999, "quote_volume": 23827.01152, "trades": 829, "taker_buy_base": 236788.0, "taker_buy_quote": 9467.10928 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.04094, "high": 0.04114, "low": 0.03971, "close": 0.04042, "volume": 323905.0, "close_time": 1769212799999, "quote_volume": 13188.13998, "trades": 538, "taker_buy_base": 194461.0, "taker_buy_quote": 7923.58353 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.04042, "high": 0.042, "low": 0.04036, "close": 0.04151, "volume": 374549.0, "close_time": 1769299199999, "quote_volume": 15447.10273, "trades": 701, "taker_buy_base": 182584.0, "taker_buy_quote": 7536.9321 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.04148, "high": 0.04262, "low": 0.0393, "close": 0.04002, "volume": 735294.0, "close_time": 1769385599999, "quote_volume": 30490.27095, "trades": 889, "taker_buy_base": 468668.0, "taker_buy_quote": 19491.27868 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.04001, "high": 0.04079, "low": 0.03894, "close": 0.0391, "volume": 376201.0, "close_time": 1769471999999, "quote_volume": 14996.65596, "trades": 825, "taker_buy_base": 213960.0, "taker_buy_quote": 8532.31762 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.03908, "high": 0.03912, "low": 0.03766, "close": 0.03857, "volume": 567767.0, "close_time": 1769558399999, "quote_volume": 21842.22577, "trades": 462, "taker_buy_base": 365546.0, "taker_buy_quote": 14079.66316 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.03852, "high": 0.0392, "low": 0.03677, "close": 0.03677, "volume": 816295.0, "close_time": 1769644799999, "quote_volume": 30686.61945, "trades": 1029, "taker_buy_base": 304663.0, "taker_buy_quote": 11526.03331 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0368, "high": 0.03882, "low": 0.03528, "close": 0.03773, "volume": 1374586.0, "close_time": 1769731199999, "quote_volume": 50247.70507, "trades": 1905, "taker_buy_base": 875204.0, "taker_buy_quote": 32067.05515 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.03781, "high": 0.03866, "low": 0.03624, "close": 0.03827, "volume": 1409944.0, "close_time": 1769817599999, "quote_volume": 53116.88382, "trades": 1430, "taker_buy_base": 680618.0, "taker_buy_quote": 25622.51926 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.03837, "high": 0.0392, "low": 0.03408, "close": 0.03608, "volume": 3266731.0, "close_time": 1769903999999, "quote_volume": 117922.23377, "trades": 5218, "taker_buy_base": 1785110.0, "taker_buy_quote": 64479.67662 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0361, "high": 0.0404, "low": 0.03494, "close": 0.03544, "volume": 1747227.0, "close_time": 1769990399999, "quote_volume": 65356.05381, "trades": 3306, "taker_buy_base": 901733.0, "taker_buy_quote": 33705.60481 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03552, "high": 0.03857, "low": 0.03442, "close": 0.03832, "volume": 545463.0, "close_time": 1770076799999, "quote_volume": 19929.4814, "trades": 1018, "taker_buy_base": 283146.0, "taker_buy_quote": 10394.98506 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.03844, "high": 0.0391, "low": 0.03614, "close": 0.03731, "volume": 725030.0, "close_time": 1770163199999, "quote_volume": 27303.37109, "trades": 1548, "taker_buy_base": 392612.0, "taker_buy_quote": 14825.86283 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.03733, "high": 0.03794, "low": 0.03589, "close": 0.03626, "volume": 325323.0, "close_time": 1770249599999, "quote_volume": 12009.79908, "trades": 738, "taker_buy_base": 185569.0, "taker_buy_quote": 6845.8106 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.03621, "high": 0.039, "low": 0.03292, "close": 0.03292, "volume": 1146877.0, "close_time": 1770335999999, "quote_volume": 40003.5875, "trades": 1854, "taker_buy_base": 598235.0, "taker_buy_quote": 20935.3164 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.03298, "high": 0.03642, "low": 0.0321, "close": 0.03617, "volume": 925073.0, "close_time": 1770422399999, "quote_volume": 31108.05378, "trades": 1530, "taker_buy_base": 526685.0, "taker_buy_quote": 17706.24038 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.03585, "high": 0.03595, "low": 0.02905, "close": 0.0298, "volume": 8572541.0, "close_time": 1770508799999, "quote_volume": 259386.72612, "trades": 9822, "taker_buy_base": 3463567.0, "taker_buy_quote": 104536.40267 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02978, "high": 0.02978, "low": 0.02625, "close": 0.0271, "volume": 9914932.0, "close_time": 1770595199999, "quote_volume": 276002.79254, "trades": 10441, "taker_buy_base": 5352437.0, "taker_buy_quote": 148519.68308 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02699, "high": 0.0284, "low": 0.02632, "close": 0.02713, "volume": 3274017.0, "close_time": 1770681599999, "quote_volume": 87998.41165, "trades": 2205, "taker_buy_base": 1737170.0, "taker_buy_quote": 46646.57371 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02708, "high": 0.02712, "low": 0.02652, "close": 0.02684, "volume": 642523.0, "close_time": 1770767999999, "quote_volume": 17184.02177, "trades": 317, "taker_buy_base": 310919.0, "taker_buy_quote": 8321.76819 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02691, "high": 0.02776, "low": 0.02651, "close": 0.02701, "volume": 749891.0, "close_time": 1770854399999, "quote_volume": 20400.70569, "trades": 655, "taker_buy_base": 426281.0, "taker_buy_quote": 11605.27583 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02716, "high": 0.02806, "low": 0.02692, "close": 0.02779, "volume": 372869.0, "close_time": 1770940799999, "quote_volume": 10292.56904, "trades": 382, "taker_buy_base": 171422.0, "taker_buy_quote": 4719.30982 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02777, "high": 0.02897, "low": 0.02734, "close": 0.02888, "volume": 1016359.0, "close_time": 1771027199999, "quote_volume": 28787.62844, "trades": 560, "taker_buy_base": 608008.0, "taker_buy_quote": 17211.15408 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02886, "high": 0.02911, "low": 0.0282, "close": 0.02894, "volume": 248830.0, "close_time": 1771113599999, "quote_volume": 7134.40871, "trades": 394, "taker_buy_base": 120111.0, "taker_buy_quote": 3439.93845 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02894, "high": 0.02909, "low": 0.02673, "close": 0.02713, "volume": 601609.0, "close_time": 1771199999999, "quote_volume": 16500.22905, "trades": 446, "taker_buy_base": 242822.0, "taker_buy_quote": 6706.08626 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02717, "high": 0.02803, "low": 0.02662, "close": 0.02719, "volume": 2197897.0, "close_time": 1771286399999, "quote_volume": 60172.54354, "trades": 805, "taker_buy_base": 516059.0, "taker_buy_quote": 14017.55596 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0271, "high": 0.02717, "low": 0.02653, "close": 0.02691, "volume": 230157.0, "close_time": 1771372799999, "quote_volume": 6174.83464, "trades": 356, "taker_buy_base": 120785.0, "taker_buy_quote": 3236.93334 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02693, "high": 0.02736, "low": 0.02643, "close": 0.02709, "volume": 231096.0, "close_time": 1771459199999, "quote_volume": 6205.17676, "trades": 379, "taker_buy_base": 102675.0, "taker_buy_quote": 2755.56464 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02704, "high": 0.02722, "low": 0.02452, "close": 0.02515, "volume": 528623.0, "close_time": 1771545599999, "quote_volume": 13571.20133, "trades": 570, "taker_buy_base": 286595.0, "taker_buy_quote": 7329.70728 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02518, "high": 0.02637, "low": 0.0242, "close": 0.02514, "volume": 339243.0, "close_time": 1771631999999, "quote_volume": 8428.93058, "trades": 523, "taker_buy_base": 168058.0, "taker_buy_quote": 4172.4881 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02522, "high": 0.02894, "low": 0.02522, "close": 0.02671, "volume": 4288724.0, "close_time": 1771718399999, "quote_volume": 115973.99368, "trades": 4085, "taker_buy_base": 2524311.0, "taker_buy_quote": 68162.19389 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02659, "high": 0.02665, "low": 0.02384, "close": 0.02429, "volume": 1184386.0, "close_time": 1771804799999, "quote_volume": 29670.37003, "trades": 1013, "taker_buy_base": 538349.0, "taker_buy_quote": 13493.93628 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02444, "high": 0.02444, "low": 0.0231, "close": 0.0235, "volume": 1355720.0, "close_time": 1771891199999, "quote_volume": 32143.52618, "trades": 1196, "taker_buy_base": 710991.0, "taker_buy_quote": 16888.04018 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.02353, "high": 0.02355, "low": 0.02265, "close": 0.02306, "volume": 462562.0, "close_time": 1771977599999, "quote_volume": 10660.42581, "trades": 559, "taker_buy_base": 180116.0, "taker_buy_quote": 4145.72461 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02305, "high": 0.02412, "low": 0.02289, "close": 0.0236, "volume": 866539.0, "close_time": 1772063999999, "quote_volume": 20549.398, "trades": 714, "taker_buy_base": 580645.0, "taker_buy_quote": 13765.68774 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02364, "high": 0.02437, "low": 0.02313, "close": 0.02378, "volume": 577115.0, "close_time": 1772150399999, "quote_volume": 13553.1142, "trades": 688, "taker_buy_base": 331498.0, "taker_buy_quote": 7789.61605 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.02376, "high": 0.02604, "low": 0.02051, "close": 0.02439, "volume": 16163646.0, "close_time": 1772236799999, "quote_volume": 362748.78653, "trades": 6179, "taker_buy_base": 9320306.0, "taker_buy_quote": 207975.12849 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02432, "high": 0.03231, "low": 0.0237, "close": 0.02719, "volume": 25336627.0, "close_time": 1772323199999, "quote_volume": 715846.34601, "trades": 16728, "taker_buy_base": 13108214.0, "taker_buy_quote": 372232.99478 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02717, "high": 0.02852, "low": 0.02507, "close": 0.02573, "volume": 5856652.0, "close_time": 1772409599999, "quote_volume": 156249.74916, "trades": 4395, "taker_buy_base": 3146900.0, "taker_buy_quote": 83727.26981 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02574, "high": 0.02781, "low": 0.02516, "close": 0.02781, "volume": 1948123.0, "close_time": 1772495999999, "quote_volume": 51319.9081, "trades": 3990, "taker_buy_base": 1027884.0, "taker_buy_quote": 27097.26189 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.02779, "high": 0.02868, "low": 0.02712, "close": 0.02801, "volume": 3150584.0, "close_time": 1772582399999, "quote_volume": 88078.93142, "trades": 5162, "taker_buy_base": 1636803.0, "taker_buy_quote": 45831.96498 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02788, "high": 0.03421, "low": 0.02354, "close": 0.03094, "volume": 14975797.0, "close_time": 1772668799999, "quote_volume": 439847.6002, "trades": 12487, "taker_buy_base": 7892597.0, "taker_buy_quote": 231576.75908 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.03099, "high": 0.03581, "low": 0.0302, "close": 0.03446, "volume": 13018680.0, "close_time": 1772755199999, "quote_volume": 428843.84225, "trades": 8317, "taker_buy_base": 6469692.0, "taker_buy_quote": 212697.62301 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.03454, "high": 0.05368, "low": 0.03412, "close": 0.04737, "volume": 23453424.0, "close_time": 1772841599999, "quote_volume": 1114996.8805, "trades": 25889, "taker_buy_base": 12300072.0, "taker_buy_quote": 580042.05802 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04741, "high": 0.05241, "low": 0.043, "close": 0.04812, "volume": 18481316.0, "close_time": 1772927999999, "quote_volume": 877529.37639, "trades": 14819, "taker_buy_base": 9650904.0, "taker_buy_quote": 458361.94952 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.04817, "high": 0.05941, "low": 0.04672, "close": 0.05473, "volume": 29055342.0, "close_time": 1773014399999, "quote_volume": 1527142.54633, "trades": 20936, "taker_buy_base": 14654269.0, "taker_buy_quote": 769658.58492 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.05461, "high": 0.0597, "low": 0.05196, "close": 0.05404, "volume": 10971693.0, "close_time": 1773100799999, "quote_volume": 607528.16062, "trades": 8212, "taker_buy_base": 5670239.0, "taker_buy_quote": 314021.3534 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.05405, "high": 0.06188, "low": 0.04951, "close": 0.05408, "volume": 24916806.0, "close_time": 1773187199999, "quote_volume": 1346153.06144, "trades": 16110, "taker_buy_base": 13070399.0, "taker_buy_quote": 707465.04184 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.05402, "high": 0.0545, "low": 0.04904, "close": 0.04936, "volume": 5168833.0, "close_time": 1773273599999, "quote_volume": 266944.32333, "trades": 5491, "taker_buy_base": 2447155.0, "taker_buy_quote": 126453.54484 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.04924, "high": 0.05799, "low": 0.04603, "close": 0.04701, "volume": 17946486.0, "close_time": 1773359999999, "quote_volume": 898783.15253, "trades": 11005, "taker_buy_base": 8728628.0, "taker_buy_quote": 438256.32828 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0469, "high": 0.04766, "low": 0.04571, "close": 0.04651, "volume": 3210857.0, "close_time": 1773446399999, "quote_volume": 149898.14113, "trades": 2955, "taker_buy_base": 1549578.0, "taker_buy_quote": 72401.55081 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.04631, "high": 0.04888, "low": 0.04561, "close": 0.04599, "volume": 4957798.0, "close_time": 1773532799999, "quote_volume": 234612.90703, "trades": 3585, "taker_buy_base": 2390988.0, "taker_buy_quote": 113113.73834 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.04603, "high": 0.04719, "low": 0.04159, "close": 0.04185, "volume": 4421493.0, "close_time": 1773619199999, "quote_volume": 194028.57622, "trades": 2971, "taker_buy_base": 2228431.0, "taker_buy_quote": 98007.00153 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.04181, "high": 0.04248, "low": 0.03978, "close": 0.04072, "volume": 4507887.0, "close_time": 1773705599999, "quote_volume": 184886.38488, "trades": 2250, "taker_buy_base": 2012089.0, "taker_buy_quote": 82792.03504 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.04053, "high": 0.04197, "low": 0.03918, "close": 0.04082, "volume": 5442159.0, "close_time": 1773791999999, "quote_volume": 220356.05109, "trades": 3097, "taker_buy_base": 2542210.0, "taker_buy_quote": 102938.0424 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.04076, "high": 0.04143, "low": 0.03988, "close": 0.04059, "volume": 5047063.0, "close_time": 1773878399999, "quote_volume": 204605.84805, "trades": 2589, "taker_buy_base": 2702682.0, "taker_buy_quote": 109568.76776 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.04069, "high": 0.04545, "low": 0.04001, "close": 0.04452, "volume": 9592503.0, "close_time": 1773964799999, "quote_volume": 408438.61361, "trades": 5219, "taker_buy_base": 4703651.0, "taker_buy_quote": 199996.63308 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.04453, "high": 0.04858, "low": 0.04367, "close": 0.04541, "volume": 13062391.0, "close_time": 1774051199999, "quote_volume": 608430.72855, "trades": 6748, "taker_buy_base": 6370359.0, "taker_buy_quote": 297174.88511 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.04546, "high": 0.04889, "low": 0.04503, "close": 0.04802, "volume": 5073646.0, "close_time": 1774137599999, "quote_volume": 237544.16297, "trades": 2702, "taker_buy_base": 2468442.0, "taker_buy_quote": 115777.29342 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.04805, "high": 0.05432, "low": 0.04728, "close": 0.05295, "volume": 10735903.0, "close_time": 1774223999999, "quote_volume": 553562.85799, "trades": 6288, "taker_buy_base": 5178977.0, "taker_buy_quote": 267393.95788 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.05321, "high": 0.05671, "low": 0.05144, "close": 0.05657, "volume": 11104793.0, "close_time": 1774310399999, "quote_volume": 597895.42718, "trades": 6724, "taker_buy_base": 5201481.0, "taker_buy_quote": 280046.02865 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.05661, "high": 0.05669, "low": 0.05029, "close": 0.05116, "volume": 4898903.0, "close_time": 1774396799999, "quote_volume": 256797.43089, "trades": 3724, "taker_buy_base": 2315280.0, "taker_buy_quote": 121421.15799 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.05131, "high": 0.05236, "low": 0.04072, "close": 0.04101, "volume": 10457439.0, "close_time": 1774483199999, "quote_volume": 467354.40697, "trades": 5964, "taker_buy_base": 4879009.0, "taker_buy_quote": 216861.7101 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.04111, "high": 0.04121, "low": 0.03087, "close": 0.03213, "volume": 30844013.0, "close_time": 1774569599999, "quote_volume": 1036810.38826, "trades": 13496, "taker_buy_base": 14884144.0, "taker_buy_quote": 500606.53361 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.03207, "high": 0.03299, "low": 0.03137, "close": 0.03262, "volume": 8960213.0, "close_time": 1774655999999, "quote_volume": 287778.9098, "trades": 3569, "taker_buy_base": 3965248.0, "taker_buy_quote": 127456.56725 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.03254, "high": 0.03693, "low": 0.0312, "close": 0.03242, "volume": 5404156.0, "close_time": 1774742399999, "quote_volume": 176333.58229, "trades": 3155, "taker_buy_base": 2933773.0, "taker_buy_quote": 96045.65065 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0324, "high": 0.03343, "low": 0.03134, "close": 0.0334, "volume": 3679056.0, "close_time": 1774828799999, "quote_volume": 118959.49202, "trades": 1508, "taker_buy_base": 2055207.0, "taker_buy_quote": 66590.16003 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0334, "high": 0.034, "low": 0.03162, "close": 0.03203, "volume": 5098651.0, "close_time": 1774915199999, "quote_volume": 165407.08328, "trades": 1882, "taker_buy_base": 2750856.0, "taker_buy_quote": 89048.26722 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.03212, "high": 0.03371, "low": 0.0316, "close": 0.03255, "volume": 6732518.0, "close_time": 1775001599999, "quote_volume": 216956.04546, "trades": 1863, "taker_buy_base": 2638954.0, "taker_buy_quote": 85223.04918 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.03259, "high": 0.03288, "low": 0.03054, "close": 0.03182, "volume": 4442097.0, "close_time": 1775087999999, "quote_volume": 141845.53514, "trades": 1572, "taker_buy_base": 2115340.0, "taker_buy_quote": 67457.35894 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.03182, "high": 0.03492, "low": 0.03106, "close": 0.03478, "volume": 8238923.0, "close_time": 1775174399999, "quote_volume": 269649.2256, "trades": 3449, "taker_buy_base": 3531683.0, "taker_buy_quote": 115632.46704 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.03481, "high": 0.03655, "low": 0.03396, "close": 0.03613, "volume": 8282606.0, "close_time": 1775260799999, "quote_volume": 291980.38739, "trades": 5423, "taker_buy_base": 3953199.0, "taker_buy_quote": 139416.8112 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0361, "high": 0.03898, "low": 0.03459, "close": 0.0363, "volume": 6948925.0, "close_time": 1775347199999, "quote_volume": 255737.52704, "trades": 4511, "taker_buy_base": 3169901.0, "taker_buy_quote": 116768.55059 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.03629, "high": 0.03713, "low": 0.0326, "close": 0.03468, "volume": 4036142.0, "close_time": 1775433599999, "quote_volume": 139621.88229, "trades": 3340, "taker_buy_base": 1852604.0, "taker_buy_quote": 64187.44989 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.03476, "high": 0.03518, "low": 0.03073, "close": 0.03148, "volume": 5033459.0, "close_time": 1775519999999, "quote_volume": 165581.78767, "trades": 3492, "taker_buy_base": 2474418.0, "taker_buy_quote": 81013.15177 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.03166, "high": 0.03332, "low": 0.03127, "close": 0.03226, "volume": 6914083.0, "close_time": 1775606399999, "quote_volume": 223278.3796, "trades": 4291, "taker_buy_base": 2765245.0, "taker_buy_quote": 89356.58631 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.03226, "high": 0.0325, "low": 0.03095, "close": 0.03207, "volume": 6329922.0, "close_time": 1775692799999, "quote_volume": 199399.36001, "trades": 3986, "taker_buy_base": 3071672.0, "taker_buy_quote": 96920.92545 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.03193, "high": 0.03345, "low": 0.0314, "close": 0.03316, "volume": 4865608.0, "close_time": 1775779199999, "quote_volume": 157253.46752, "trades": 4120, "taker_buy_base": 2291090.0, "taker_buy_quote": 73911.6535 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.03314, "high": 0.03398, "low": 0.0317, "close": 0.03355, "volume": 5428135.0, "close_time": 1775865599999, "quote_volume": 177357.50492, "trades": 4058, "taker_buy_base": 2562839.0, "taker_buy_quote": 83779.40124 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.03355, "high": 0.03356, "low": 0.03157, "close": 0.03249, "volume": 3232726.0, "close_time": 1775951999999, "quote_volume": 104692.76923, "trades": 2999, "taker_buy_base": 1418160.0, "taker_buy_quote": 45831.37232 } ] } }, "last_update": "2026-04-11T16:35:58.354258" }